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 28 JAN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 118 39 79 9,624 5,356 4,268 23
AAC AAC TECH (02018) 430 207 223 23,596 10,701 12,895 52
ACC ANHUI CONCH (00914) 2,739 2,178 561 23,446 10,411 13,035 45
AIA AIA (01299) 13,590 8,486 5,104 106,663 54,972 51,691 41
AIR AIR CHINA (00753) 1,142 380 762 23,756 9,379 14,377 60
AKS AKESO (09926) 113 24 89 2,759 1,470 1,289 55
ALB BABA (09988) 126,426 63,698 62,728 1,834,718 735,029 1,099,689 48
ALC ALUMINUM CORP OF CHINA (02600) 14,369 9,640 4,729 55,156 24,799 30,357 90
ALH ALI HEALTH (00241) 5,271 2,757 2,514 80,396 43,030 37,366 65
AMC CAM CSI300 (03188) 271 138 133 24,860 10,628 14,232 22
ANA ANTA SPORTS (02020) 8,577 5,901 2,676 145,245 65,766 79,479 33
BCM BANK OF COMM CO LTD (03328) 844 272 572 19,508 7,763 11,745 29
BEA BANK OF EAST ASIA (00023) 671 321 350 13,791 5,323 8,468 30
BIU BIDU (09888) 46,940 25,945 20,995 845,884 383,488 462,396 49
BLI BILIBILI (09626) 12,362 8,295 4,067 161,133 73,125 88,008 74
BOC BOC HK (HLDGS) LTD (02388) 3,881 2,452 1,429 36,971 15,738 21,233 35
BOM BEONE MEDICINES (06160) 126 109 17 6,924 2,729 4,195 44
BUD BUD APAC (01876) 173 39 134 18,126 6,746 11,380 28
BYA BYD (ADJ-A) (01211) 7 6 1 6,834 2,791 4,043 34
BYD BYD COMPANY (01211) 30,095 17,736 12,359 472,563 200,441 272,122 43
BYE BYD ELECTRONIC (00285) 1,131 567 564 27,683 11,750 15,933 47
CAT CATL (03750) 12,204 6,222 5,982 171,147 77,700 93,447 45
CCC CHINA COMM CONS (01800) 2,597 1,650 947 33,670 19,173 14,497 99
CCE CHINA COAL (01898) 1,508 1,274 234 18,683 8,747 9,936 53
CDA CHINA CINDA (01359) 57 55 2 4,207 2,558 1,649 95
CGN CGN POWER (01816) 202 111 91 6,523 2,841 3,682 45
CHQ CHINA HONGQIAO (01378) 1,047 474 573 7,667 3,484 4,183 67
CHT CHINA MOBILE LTD (00941) 36,363 23,174 13,189 208,136 109,418 98,718 28
CHU CHINA UNICOM LTD (00762) 12,056 8,643 3,413 60,184 31,510 28,674 44
CIT CITIC (00267) 1,919 1,350 569 22,430 15,689 6,741 33
CKH CKH HOLDINGS (00001) 3,239 2,491 748 64,186 37,525 26,661 37
CKP CK ASSET (01113) 829 542 287 12,270 6,778 5,492 29
CLI CHINA LIFE INSURANCE (02628) 26,757 15,703 11,054 314,707 141,593 173,114 58
CLP CLP HOLDINGS LTD (00002) 516 259 257 15,554 7,694 7,860 16
CMB CM BANK (03968) 7,526 3,880 3,646 182,180 66,240 115,940 30
CNC CNOOC LTD (00883) 35,861 22,822 13,039 278,671 153,184 125,487 47
COG COUNTRY GARDEN (02007) 29 29 0 11,906 4,283 7,623 71
COL CHINA OVERSEAS (00688) 1,184 767 417 24,408 10,049 14,359 42
COS COSCO SHIP HOLD (01919) 1,824 618 1,206 24,490 8,831 15,659 38
CPA CATHAY PACIFIC AIRWAYS (00293) 740 491 249 31,223 11,379 19,844 36
CPC CHINA PETROL & CHEM COR (00386) 10,966 9,184 1,782 211,015 100,558 110,457 54
CPI CPIC (02601) 858 371 487 49,488 21,067 28,421 49
CRC CHINA RAIL CONS (01186) 2,479 1,302 1,177 51,281 40,007 11,274 35
CRG CHINA RAILWAY (00390) 3,618 3,171 447 37,765 22,257 15,508 67
CRL CHINA RES LAND (01109) 3,136 1,694 1,442 63,406 32,717 30,689 42
CRP CHINA RES POWER (00836) 1,239 335 904 15,611 8,371 7,240 26
CSA CSOP A50 ETF (02822) 328 266 62 10,235 5,143 5,092 22
CSE CHINA SHENHUA (01088) 8,800 5,312 3,488 50,354 22,563 27,791 42
CSP CSPC PHARMA (01093) 15,565 11,150 4,415 151,256 85,628 65,628 60
CTB CITIC BANK (00998) 1,504 723 781 49,361 23,798 25,563 40
CTC CHINA TELECOM CORP LTD (00728) 5,356 4,116 1,240 52,573 29,170 23,403 49
CTS CITIC SEC (06030) 1,410 853 557 37,881 17,887 19,994 45
DFM DONGFENG GROUP (00489) 436 378 58 28,666 22,917 5,749 20
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 156
GAC GAC GROUP (02238) 208 91 117 7,378 3,930 3,448 43
GAH GEELY AUTO (00175) 2,475 1,134 1,341 39,793 18,395 21,398 47
GHL XINYI GLASS (00868) 1,064 761 303 7,400 3,691 3,709 56
GJA HAI CAP. ADJ. (02611) 1 1 0 196 84 112 50
GLI GANFENG LITHIUM (01772) 7,206 4,957 2,249 100,058 55,648 44,410 89
GLX GALAXY ENT (00027) 923 438 485 38,660 19,933 18,727 33
GWM GWMOTOR (02333) 2,289 414 1,875 63,340 31,372 31,968 52
HCF HSCEI ETF (02828) 1,727 842 885 31,009 14,951 16,058 32
HDO HAIDILAO (06862) 1,772 1,402 370 29,816 16,442 13,374 43
HEH POWER ASSETS (00006) 241 118 123 8,320 3,719 4,601 24
HES HAIER SMART HOME (06690) 500 269 231 11,322 6,349 4,973 38
HEX HK EXCHANGES & CLEARING (00388) 46,255 31,661 14,594 447,207 252,461 194,746 31
HGN HENGAN INT'L (01044) 150 97 53 5,322 2,594 2,728 35
HKB HSBC HOLDINGS PLC (00005) 35,081 16,364 18,717 422,574 179,560 243,014 31
HKG HONG KONG & CHINA GAS (00003) 1,311 942 369 26,593 9,861 16,732 32
HLD HENDERSON LAND DEV LTD (00012) 1,224 1,053 171 21,996 9,346 12,650 32
HNP HUANENG POWER INT INC (00902) 2,816 2,189 627 49,336 32,103 17,233 37
HOS HUA HONG SEMI (01347) 3,061 1,811 1,250 22,800 10,331 12,469 96
HRB HORIZON ROBOTICS (09660) 331 164 167 5,488 1,866 3,622 75
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 300
INB INNOVENT BIO (01801) 505 330 175 17,330 5,992 11,338 53
JDC JD (09618) 27,156 18,627 8,529 460,505 189,142 271,363 43
JDH JD HEALTH (06618) 692 447 245 20,678 9,229 11,449 53
JXC JIANGXI COPPER (00358) 5,248 3,052 2,196 52,643 22,953 29,690 80
KDS KINGDEE INT'L (00268) 464 282 182 23,418 11,178 12,240 57
KLE KUNLUN ENERGY (00135) 252 116 136 7,058 2,387 4,671 32
KSO KINGSOFT (03888) 1,638 1,351 287 32,370 17,899 14,471 50
KST KUAISHOU (01024) 25,844 14,698 11,146 369,613 178,321 191,292 67
LAO LAOPU GOLD (06181) 416 246 170 6,055 3,073 2,982 78
LAU LI AUTO (02015) 17,180 10,679 6,501 243,363 106,214 137,149 66
LEN LENOVO GROUP (00992) 6,225 3,385 2,840 210,878 104,360 106,518 42
LNI LI NING (02331) 2,243 1,318 925 126,596 63,861 62,735 51
LNK LINK REIT (00823) 4,234 1,960 2,274 52,309 28,311 23,998 23
MDG MIDEA GROUP (00300) 1,091 340 751 18,836 8,532 10,304 30
MEN MENGNIU DAIRY (02319) 3,778 3,277 501 29,659 16,486 13,173 53
MET MEITUAN DIANPING (03690) 64,636 43,869 20,767 1,391,671 720,047 671,624 37
MGM MGM CHINA (02282) 367 166 201 33,578 24,576 9,002 48
MIU XIAOMI (01810) 68,441 44,640 23,801 1,532,469 855,052 677,417 38
MOL CMOC (03993) 205 116 89 5,244 2,317 2,927 74
MSB MINSHENG BANK (01988) 317 180 137 7,461 4,326 3,135 37
MTR MTR CORPORATION LTD (00066) 1,568 1,213 355 26,014 11,587 14,427 32
NBM CNBM (03323) 2,457 1,554 903 31,197 12,187 19,010 68
NCL NCI (01336) 691 312 379 16,895 7,520 9,375 51
NFU NONGFU SPRING (09633) 414 149 265 10,236 4,997 5,239 35
NTE NTES (09999) 2,424 1,122 1,302 34,257 16,216 18,041 41
NWD NEW WORLD DEV CO LTD (00017) 1,586 1,012 574 92,147 25,332 66,815 100
ORT NEW ORIENTAL (09901) 689 364 325 6,335 3,673 2,662 117
PAI PING AN INSURANCE LTD (02318) 37,180 20,126 17,054 900,305 450,963 449,342 35
PEC PETROCHINA CO LTD (00857) 23,540 15,274 8,266 547,730 263,669 284,061 49
PEN XPENG (09868) 20,774 12,529 8,245 319,120 141,154 177,966 66
PHT PA GOODDOCTOR (01833) 1,489 1,004 485 35,407 21,903 13,504 66
PIC PICC P&C (02328) 1,474 308 1,166 14,885 5,963 8,922 42
PIN PICC GROUP (01339) 37 16 21 6,528 2,587 3,941 46
POP POP MART (09992) 39,421 20,381 19,040 340,957 151,019 189,938 67
SAN SANDS CHINA LTD (01928) 3,124 1,464 1,660 94,794 39,340 55,454 47
SBO SINO BIOPHARM (01177) 661 413 248 14,845 8,243 6,602 47
SET SENSETIME (00020) 923 762 161 26,404 17,900 8,504 47
SHK SUN HUNG KAI PPT LTD (00016) 3,873 1,329 2,544 30,656 13,357 17,299 42
SHL XINYI SOLAR (00968) 929 619 310 42,039 17,793 24,246 60
SHZ SHENZHOU INTL (02313) 444 288 156 17,626 7,827 9,799 30
SMC SMIC (00981) 6,309 4,422 1,887 75,985 34,417 41,568 64
SNO SUNNY OPT (02382) 2,431 872 1,559 59,629 25,812 33,817 56
SNP SINOPHARM (01099) 53 26 27 10,167 5,278 4,889 27
SUN SUNAC (01918) 686 625 61 17,120 8,663 8,457 62
SWA SWIRE PACIFIC LTD 'A' (00019) 99 51 48 4,896 2,449 2,447 29
TCH TENCENT HOLDINGS LTD (00700) 125,670 81,353 44,317 1,619,034 880,347 738,687 30
TIC TECHTRONIC IND (00669) 3,132 2,011 1,121 19,770 11,779 7,991 36
TRF TRACKER FUND OF HK (02800) 6,026 3,518 2,508 43,497 23,336 20,161 31
TRP TRIP.COM (09961) 5,608 2,579 3,029 89,294 38,294 51,000 45
VNK CHINA VANKE (02202) 3,410 2,387 1,023 151,108 22,311 128,797 74
WEB WB (09898) 0 0 0 1,848 220 1,628 25
WHD WHG (ADJ-B) (00288) 0 0 0 233 7 226 39
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 28
WHG WH GROUP (00288) 43 25 18 2,888 1,271 1,617 35
WHL THE WHARF (HLDGS) LTD (00004) 95 46 49 1,310 701 609 32
WWC WANT WANT CHINA (00151) 274 45 229 4,388 1,586 2,802 40
WXA WUXI APPTEC (02359) 288 134 154 6,002 2,575 3,427 48
WXB WUXI BIO (02269) 8,257 5,041 3,216 213,336 100,232 113,104 49
XAB ABC ($0.001) (01288) 1,254 504 750 31,129 13,746 17,383 28
XBC BANK OF CHINA ($0.001) (03988) 104,756 40,224 64,532 777,132 389,370 387,762 32
XCC CCB ($0.001) (00939) 64,659 38,044 26,615 611,030 241,891 369,139 26
XIC ICBC ($0.001) (01398) 28,951 15,915 13,036 475,579 220,533 255,046 31
XPB PSBC ($0.001) (01658) 498 194 304 9,548 4,363 5,185 43
XTW CHINA TOWER ($0.001) (00788) 1,359 552 807 52,613 33,888 18,725 29
YZC YANKUANG ENERGY (01171) 808 610 198 26,374 12,165 14,209 49
ZAO ZA ONLINE (06060) 630 552 78 28,216 16,024 12,192 47
ZJG ZIJIN GOLD INTL (02259) 3,032 1,829 1,203 12,028 6,049 5,979 108
ZJM ZIJIN MINING GROUP (02899) 7,830 3,724 4,106 98,769 40,172 58,597 60
ZSH ZHONGSHENG HLDG (00881) 717 211 506 9,776 4,725 5,051 60
TOTAL 1,331,569 778,120 553,449 19,282,190 9,244,520 10,037,670
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P XBC 26FEB26 4.40 35,900 0.018 20 0.041 0.020 30,903 -0.019 -51.351
C TCH 29JAN26 620.00 15,859 4.62 31 5.88 1.30 31,572 +3.47 +301.74
P XCC 26FEB26 7.75 14,658 0.067 20 0.116 0.063 17,038 -0.077 -53.472
C XCC 26FEB26 7.75 11,096 0.352 18 0.354 0.249 5,750 +0.180 +104.651
C XCC 29JAN26 8.00 7,750 0.059 25 0.062 0.013 10,416 +0.056 +1,866.667
C TCH 29JAN26 630.00 6,914 1.28 33 1.94 0.58 103,186 +0.81 +172.34
P TCH 29JAN26 610.00 6,898 1.27 38 3.52 0.65 11,720 -4.61 -78.40
C XBC 30MAR26 4.70 6,798 0.141 18 0.145 0.094 41,977 +0.076 +116.923
C MIU 29JAN26 37.00 6,621 0.16 53 0.12 0.03 8,255 +0.10 +166.67
P TCH 29JAN26 620.00 6,512 3.35 29 11.00 2.60 12,507 -10.29 -75.44
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C ALC 29JAN26 14.50 473 0.63 83 0.60 0.01 129 +0.62 +6,200.00
C ALC 29JAN26 15.00 440 0.32 91 0.42 0.09 269 +0.31 +3,100.00
C CHQ 29JAN26 41.00 117 0.26 66 0.38 0.13 113 +0.25 +2,500.00
C CHQ 29JAN26 40.00 1 0.67 65 0.31 0.31 46 +0.64 +2,133.33
C BYD 29JAN26 105.00 309 0.22 43 0.37 0.02 2,228 +0.21 +2,100.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P POP 29JAN26 210.00 758 0.01 70 1.17 0.15 2,506 -1.40 -99.29
P ZJG 29JAN26 215.00 3 0.01 112 0.12 0.10 51 -1.09 -99.09
P BOM 29JAN26 197.50 0 0.01 48 0.00 0.00 20 -0.90 -98.90
P BYD 29JAN26 97.50 2,167 0.01 45 1.00 0.05 3,666 -0.76 -98.70
P ZJG 29JAN26 220.00 0 0.03 109 0.00 0.00 48 -1.95 -98.48
* 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$ 16.08
29JAN26 9.75 C 0.00 0.00 0.00 6.33 +0.03 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.10 +0.07 434 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.63 +0.10 462 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.08 +0.05 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.58 +0.05 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.08 -0.07 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.60 +0.07 249 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.08 +0.05 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.59 +0.06 161 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.58 +0.05 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.60 +0.07 52 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 449 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 197 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 164 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 87 0 350 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 111 0 132 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 133 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 154 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 174 0 2 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 323 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 377 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.35 -0.08 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.10 -0.05 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.63 +0.05 77 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.11 +0.07 54 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.68 +0.13 76 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.11 -0.07 39 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.61 +0.02 32 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.14 +0.07 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.69 +0.14 46 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.10 -0.03 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.65 +0.03 25 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.17 +0.09 21 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.68 +0.01 14 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.35 +0.02 15 0 32 0
26FEB26 16.50 C 0.15 0.15 0.15 0.15 +0.01 16 4 106 +4
26FEB26 17.00 C 0.00 0.00 0.00 0.05 0.00 16 0 1,306 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 0.00 18 0 62 0
26FEB26 18.00 C 0.02 0.02 0.02 0.01 0.00 20 16 16 +1
26FEB26 18.50 C 0.01 0.01 0.01 0.01 0.00 24 10 15 +10
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 32 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 42 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 54 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 8.08 +0.01 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.87 +0.08 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.70 +0.16 92 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.38 +0.08 61 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.08 +0.04 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.84 +0.03 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.63 +0.07 49 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.35 -0.08 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.10 -0.05 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.63 +0.05 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.13 +0.06 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.70 +0.14 51 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.14 -0.04 26 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.61 +0.02 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.14 +0.05 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.69 +0.09 28 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.20 +0.01 14 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.86 +0.06 17 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.51 +0.02 16 0 39 0
30MAR26 16.50 C 0.00 0.00 0.00 0.29 +0.01 16 0 188 0
30MAR26 17.00 C 0.00 0.00 0.00 0.16 +0.01 17 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.08 +0.01 17 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 6.10 -0.05 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.63 +0.05 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.13 +0.05 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.70 +0.12 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.14 -0.04 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.61 +0.01 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.14 +0.04 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.69 +0.06 18 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.19 +0.06 14 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.73 -0.01 15 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.28 +0.03 14 0 6 0
29APR26 15.50 C 0.00 0.00 0.00 0.92 +0.03 15 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.63 +0.02 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.40 +0.01 16 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.26 +0.02 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 0.08 +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 26 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.12 +0.01 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.87 -0.08 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.70 +0.04 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.45 +0.02 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.14 -0.01 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.65 -0.02 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.21 +0.10 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.70 +0.05 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.14 -0.04 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.68 +0.03 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.19 -0.04 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.72 +0.05 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.26 -0.04 11 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.83 0.00 14 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.45 0.00 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.11 +0.02 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.83 +0.01 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.60 +0.01 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.43 +0.01 17 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.30 +0.01 17 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.19 0.00 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 0.00 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 0.00 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 0.00 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.45 +0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.16 -0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.66 -0.03 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.21 0.00 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.70 +0.04 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.21 -0.03 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.73 -0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.28 -0.01 0 0 0 0
29SEP26 13.50 C 2.90 2.90 2.90 2.86 +0.06 12 4 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.42 -0.05 14 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.03 +0.02 15 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.72 +0.01 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.39 +0.04 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.07 -0.01 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.83 -0.02 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.64 -0.02 16 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 0.38 -0.01 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 -0.02 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 -0.02 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 -0.01 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 0.00 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.17 -0.02 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.67 -0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.21 -0.01 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.72 -0.03 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.24 -0.01 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.79 0.00 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.35 +0.02 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.93 +0.02 13 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.53 +0.04 15 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.22 +0.12 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.87 +0.05 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.56 +0.10 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.24 0.00 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.01 +0.02 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.81 +0.02 17 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.65 +0.03 18 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.51 +0.02 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.41 +0.03 18 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.31 +0.02 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.24 +0.02 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 +0.02 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30DEC26 22.00 C 0.14 0.14 0.14 0.06 +0.01 18 5 15 +5
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 39 5,356 +20
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 416 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 397 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 326 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 292 0 1 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 258 0 4 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 226 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 195 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 135 0 61 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 105 0 68 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 145 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 254 0
29JAN26 16.00 P 0.07 0.07 0.04 0.05 -0.03 25 8 975 -1
29JAN26 16.50 P 0.44 0.44 0.44 0.42 -0.06 0 3 30 -20
29JAN26 17.00 P 0.91 0.91 0.91 0.94 -0.03 73 25 39 -25
29JAN26 17.50 P 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.92 -0.11 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.45 -0.06 163 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.93 -0.05 156 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.42 -0.06 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.92 -0.05 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.92 -0.06 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.95 -0.02 310 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.94 -0.04 325 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.94 -0.04 358 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.92 -0.06 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.92 -0.06 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 96 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 31 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 29 0
26FEB26 15.50 P 0.09 0.09 0.09 0.09 -0.01 17 4 95 0
26FEB26 16.00 P 0.25 0.25 0.25 0.25 -0.03 16 2 77 0
26FEB26 16.50 P 0.00 0.00 0.00 0.55 -0.04 17 0 51 0
26FEB26 17.00 P 0.94 0.94 0.93 0.97 -0.05 19 25 65 +25
26FEB26 17.50 P 1.39 1.39 1.39 1.42 -0.09 0 2 5 +2
26FEB26 18.00 P 0.00 0.00 0.00 1.92 -0.11 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.45 -0.09 33 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.93 -0.05 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.42 -0.06 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.92 -0.05 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.92 -0.06 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.02 +0.05 76 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.94 -0.08 67 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.96 -0.02 80 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.02 +0.04 98 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 10.03 -0.01 107 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 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 64 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 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 56 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 51 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 42 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 33 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 17 0 39 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 0.00 17 0 73 0
30MAR26 15.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 18 0
30MAR26 15.50 P 0.00 0.00 0.00 0.19 -0.01 17 0 225 0
30MAR26 16.00 P 0.00 0.00 0.00 0.39 -0.01 17 0 328 0
30MAR26 16.50 P 0.00 0.00 0.00 0.67 -0.03 17 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 1.04 -0.04 18 0 38 0
30MAR26 17.50 P 0.00 0.00 0.00 1.44 -0.08 16 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.97 -0.06 23 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.45 -0.09 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.95 -0.03 28 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.50 +0.02 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.93 -0.04 32 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.92 -0.06 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.02 +0.05 55 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.94 -0.08 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.06 +0.08 70 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.02 +0.04 71 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.03 -0.01 76 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 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 31 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 13.00 P 0.02 0.02 0.02 0.01 0.00 21 10 10 +10
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 17 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 52 0
29APR26 14.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.14 -0.01 17 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.27 -0.01 17 0 4 0
29APR26 16.00 P 0.00 0.00 0.00 0.47 -0.02 17 0 63 0
29APR26 16.50 P 0.00 0.00 0.00 0.75 -0.03 17 0 21 0
29APR26 17.00 P 0.00 0.00 0.00 1.10 -0.04 18 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 1.52 -0.04 19 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.98 -0.05 20 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.46 -0.08 22 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.95 -0.03 25 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.50 +0.02 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.95 -0.02 30 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.95 -0.03 35 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.02 +0.05 46 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.95 -0.07 44 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.06 +0.08 59 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.02 +0.04 60 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 10.03 -0.01 65 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 36 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 33 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 18 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.24 -0.02 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 0.62 -0.02 17 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.88 -0.01 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.22 -0.04 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.60 -0.05 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.03 -0.01 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.46 -0.08 19 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.97 -0.01 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.50 +0.01 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.97 -0.02 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.95 -0.03 29 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.02 +0.05 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.95 -0.09 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.06 +0.01 48 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.02 +0.04 49 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.03 -0.01 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 -0.01 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.15 -0.01 17 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.24 -0.02 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.37 -0.04 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.54 -0.04 17 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.76 -0.01 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 1.03 -0.05 17 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.34 -0.07 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.65 -0.07 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.11 -0.06 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.55 -0.02 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.01 +0.03 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.50 +0.01 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.97 -0.02 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.95 -0.03 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.02 +0.04 32 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.95 -0.09 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.06 +0.01 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.02 +0.04 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.03 -0.01 44 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.08 0.00 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.21 0.00 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.31 0.00 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 0.00 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.83 0.00 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.05 +0.02 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.35 +0.03 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.67 -0.01 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.01 -0.01 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.38 -0.02 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.78 -0.02 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.20 -0.03 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.64 -0.03 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.09 -0.03 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.06 +0.05 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.02 +0.04 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.95 -0.09 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.06 +0.01 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.02 +0.02 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.03 -0.01 38 0 0 0
TOTAL PUT 79 4,268 -9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 37.82
29JAN26 28.00 C 0.00 0.00 0.00 9.82 -0.10 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.82 -0.11 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.82 -0.03 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 6.97 -0.01 259 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 5.82 -0.12 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.82 -0.03 0 0 0 0
29JAN26 34.00 C 3.68 3.68 3.68 3.82 -0.03 0 8 52 +5
29JAN26 35.00 C 0.00 0.00 0.00 2.82 -0.04 0 0 78 0
29JAN26 36.00 C 0.00 0.00 0.00 1.84 -0.04 54 0 110 0
29JAN26 37.00 C 0.00 0.00 0.00 0.91 -0.19 45 0 162 0
29JAN26 38.00 C 0.33 0.33 0.33 0.32 -0.18 50 7 665 +6
29JAN26 39.00 C 0.00 0.00 0.00 0.06 -0.12 50 0 372 0
29JAN26 40.00 C 0.03 0.03 0.03 0.01 -0.05 54 2 403 0
29JAN26 41.00 C 0.02 0.02 0.02 0.01 -0.01 73 1 112 -1
29JAN26 42.00 C 0.01 0.02 0.01 0.01 0.00 91 6 153 -6
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 109 0 170 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 125 0 156 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 141 0 260 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 157 0 89 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 172 0 107 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 186 0 142 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 200 0 41 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 213 0 144 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 276 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 304 0 12 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 331 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 357 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 381 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.89 -0.13 40 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.90 -0.03 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.92 +0.03 40 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 6.97 -0.01 42 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.89 -0.32 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.14 -0.18 41 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.36 -0.04 43 0 20 0
26FEB26 35.00 C 0.00 0.00 0.00 3.54 +0.01 41 0 5 0
26FEB26 36.00 C 2.80 2.80 2.80 2.84 -0.02 41 6 52 0
26FEB26 37.00 C 0.00 0.00 0.00 2.23 +0.02 41 0 489 0
26FEB26 38.00 C 1.72 1.77 1.69 1.69 -0.06 40 12 354 -4
26FEB26 39.00 C 1.17 1.17 1.17 1.30 -0.02 41 2 116 0
26FEB26 40.00 C 0.96 1.03 0.90 0.97 0.00 41 56 206 +20
26FEB26 41.00 C 0.69 0.69 0.66 0.72 +0.02 42 16 293 -16
26FEB26 42.00 C 0.58 0.63 0.50 0.51 -0.01 42 23 190 -3
26FEB26 43.00 C 0.00 0.00 0.00 0.36 -0.01 42 0 129 0
26FEB26 44.00 C 0.00 0.00 0.00 0.24 -0.01 42 0 143 0
26FEB26 45.00 C 0.20 0.20 0.20 0.16 -0.01 41 2 164 +2
26FEB26 46.00 C 0.00 0.00 0.00 0.11 0.00 42 0 138 0
26FEB26 47.00 C 0.00 0.00 0.00 0.07 -0.01 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 42 0 68 0
30MAR26 20.00 C 0.00 0.00 0.00 17.92 -0.02 52 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.92 +0.07 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.99 +0.04 66 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.94 -0.02 46 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 13.95 +0.06 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.85 -0.27 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.99 -0.02 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.08 -0.12 50 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.08 +0.03 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.93 0.00 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.04 -0.20 33 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.17 -0.32 36 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.38 -0.29 39 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 5.70 -0.26 42 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 4.93 -0.29 41 0 4 0
30MAR26 35.00 C 0.00 0.00 0.00 4.29 -0.14 42 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 3.79 0.00 44 0 16 0
30MAR26 37.00 C 3.33 3.33 3.33 3.24 0.00 44 15 45 0
30MAR26 38.00 C 0.00 0.00 0.00 2.75 +0.09 44 0 328 0
30MAR26 39.00 C 0.00 0.00 0.00 2.32 -0.01 44 0 102 0
30MAR26 40.00 C 0.00 0.00 0.00 1.95 +0.05 44 0 58 0
30MAR26 41.00 C 1.64 1.64 1.64 1.64 0.00 45 5 1,203 -5
30MAR26 42.00 C 0.00 0.00 0.00 1.37 +0.03 45 0 105 0
30MAR26 43.00 C 0.00 0.00 0.00 1.14 +0.03 45 0 51 0
30MAR26 44.00 C 0.00 0.00 0.00 0.93 +0.03 45 0 53 0
30MAR26 45.00 C 0.80 0.80 0.80 0.75 +0.02 45 1 39 0
30MAR26 46.00 C 0.00 0.00 0.00 0.61 +0.03 45 0 138 0
30MAR26 47.00 C 0.00 0.00 0.00 0.49 +0.02 45 0 92 0
30MAR26 48.00 C 0.00 0.00 0.00 0.39 +0.02 45 0 27 0
30MAR26 49.00 C 0.00 0.00 0.00 0.31 +0.02 45 0 211 0
30MAR26 50.00 C 0.00 0.00 0.00 0.24 +0.01 45 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.13 +0.01 45 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.07 0.00 45 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 45 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 36 0
29APR26 28.00 C 0.00 0.00 0.00 10.37 -0.05 47 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.24 -0.37 37 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.57 +0.09 44 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.53 -0.06 38 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.78 -0.28 39 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.08 -0.02 40 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.43 -0.02 41 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.91 +0.07 43 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.36 -0.01 43 0 40 0
29APR26 37.00 C 3.86 3.86 3.86 3.83 -0.02 43 15 30 +15
29APR26 38.00 C 0.00 0.00 0.00 3.36 -0.01 44 0 30 0
29APR26 39.00 C 0.00 0.00 0.00 2.93 -0.02 44 0 45 0
29APR26 40.00 C 2.61 2.61 2.61 2.55 -0.02 44 4 51 +4
29APR26 41.00 C 0.00 0.00 0.00 2.22 -0.02 44 0 18 0
29APR26 42.00 C 0.00 0.00 0.00 1.93 -0.01 44 0 62 0
29APR26 43.00 C 1.65 1.65 1.65 1.67 -0.01 44 5 47 0
29APR26 44.00 C 0.00 0.00 0.00 1.44 -0.01 45 0 29 0
29APR26 45.00 C 0.00 0.00 0.00 1.22 -0.01 44 0 1 0
29APR26 46.00 C 0.00 0.00 0.00 1.04 -0.01 44 0 12 0
29APR26 47.00 C 0.00 0.00 0.00 0.88 -0.01 44 0 2 0
29APR26 48.00 C 0.00 0.00 0.00 0.74 -0.01 44 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.62 -0.01 44 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 11.61 +0.25 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.74 +0.32 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.82 +0.18 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.99 +0.09 42 0 3 0
29JUN26 31.00 C 0.00 0.00 0.00 8.23 +0.05 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.54 -0.35 42 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 6.82 -0.11 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.32 +0.04 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.89 +0.26 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.23 +0.10 44 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 4.83 +0.21 45 0 22 0
29JUN26 38.00 C 0.00 0.00 0.00 4.39 +0.09 45 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 3.95 +0.04 45 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 3.56 +0.05 45 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 3.23 +0.06 45 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 2.91 +0.05 45 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 2.62 +0.04 45 0 34 0
29JUN26 44.00 C 0.00 0.00 0.00 2.35 +0.04 45 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 2.09 +0.03 45 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 1.88 +0.04 45 0 167 0
29JUN26 47.00 C 0.00 0.00 0.00 1.66 +0.04 45 0 60 0
29JUN26 48.00 C 1.58 1.58 1.58 1.48 +0.03 45 1 53 0
29JUN26 49.00 C 0.00 0.00 0.00 1.32 +0.03 45 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 1.16 +0.03 45 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.84 +0.03 44 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.62 +0.02 44 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.45 +0.02 44 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.34 +0.02 45 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.24 +0.01 44 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.18 +0.01 45 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.13 +0.01 45 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.09 0.00 44 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 0.00 45 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 11.43 +0.26 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.57 -0.05 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.09 +0.25 46 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 9.27 -0.11 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.64 0.00 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.04 -0.02 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.55 0.00 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.89 0.00 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.76 +0.33 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.05 +0.12 45 0 0 0
29SEP26 38.00 C 5.65 5.65 5.65 5.65 -0.02 45 20 42 +20
29SEP26 39.00 C 0.00 0.00 0.00 5.33 +0.13 46 0 41 0
29SEP26 40.00 C 0.00 0.00 0.00 4.95 +0.09 46 0 34 0
29SEP26 41.00 C 0.00 0.00 0.00 4.60 +0.08 46 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 4.27 +0.07 46 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 3.95 +0.16 46 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.65 +0.05 46 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 3.38 +0.04 46 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 3.06 -0.01 45 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.86 +0.05 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.65 +0.04 46 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.38 -0.02 45 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 2.18 -0.02 45 0 31 0
29SEP26 52.50 C 0.00 0.00 0.00 1.78 +0.04 45 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 1.44 +0.04 45 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 1.17 +0.03 45 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 0.95 +0.03 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.76 +0.03 45 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.62 +0.02 45 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.50 +0.03 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.42 +0.02 45 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 12.07 +0.08 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.39 -0.07 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.91 +0.24 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.40 +0.27 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.59 0.00 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.07 +0.16 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.53 +0.07 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.20 +0.23 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.55 +0.13 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.08 +0.18 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.77 +0.11 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.37 +0.11 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.99 +0.11 45 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 5.63 +0.10 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.30 +0.11 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.99 +0.10 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.68 +0.08 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.38 +0.05 46 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 4.10 +0.03 45 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 3.87 +0.06 45 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 3.61 +0.04 45 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 3.37 +0.03 45 0 8 0
TOTAL CALL 207 10,701 +37
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 237 0 28 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 212 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 187 0 57 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 163 0 48 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 140 0 68 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 118 0 150 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 94 0 225 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 303 0
29JAN26 36.00 P 0.00 0.00 0.00 0.02 -0.05 55 0 354 0
29JAN26 37.00 P 0.21 0.21 0.17 0.12 -0.14 52 23 525 +6
29JAN26 38.00 P 0.58 0.58 0.53 0.52 -0.17 53 3 527 -1
29JAN26 39.00 P 1.28 1.28 1.14 1.28 -0.08 59 7 598 -4
29JAN26 40.00 P 0.00 0.00 0.00 2.19 -0.02 55 0 371 0
29JAN26 41.00 P 0.00 0.00 0.00 3.18 +0.01 0 0 78 0
29JAN26 42.00 P 0.00 0.00 0.00 4.18 +0.02 0 0 67 0
29JAN26 43.00 P 5.27 5.27 5.27 5.18 -0.13 0 5 0 -13
29JAN26 44.00 P 0.00 0.00 0.00 6.18 +0.02 0 0 0 -30
29JAN26 45.00 P 0.00 0.00 0.00 7.38 +0.22 242 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 8.31 +0.15 239 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.18 +0.02 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.44 +0.27 325 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 11.18 -0.10 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 12.34 -0.18 329 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.99 +0.33 427 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 17.44 +0.17 454 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 20.00 +0.33 515 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 22.34 +0.17 486 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.84 +0.18 518 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 27.32 -0.23 537 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
26FEB26 29.00 P 0.00 0.00 0.00 0.02 0.00 43 0 66 0
26FEB26 30.00 P 0.08 0.08 0.08 0.04 0.00 42 1 62 +1
26FEB26 31.00 P 0.15 0.15 0.15 0.08 0.00 42 28 178 +28
26FEB26 32.00 P 0.21 0.21 0.21 0.14 -0.01 42 13 182 0
26FEB26 33.00 P 0.34 0.34 0.30 0.25 -0.01 42 30 161 0
26FEB26 34.00 P 0.48 0.48 0.43 0.42 -0.01 42 7 167 +7
26FEB26 35.00 P 0.69 0.69 0.67 0.66 0.00 42 31 235 +1
26FEB26 36.00 P 0.97 1.10 0.97 0.97 -0.01 42 10 291 +3
26FEB26 37.00 P 1.33 1.48 1.33 1.38 -0.01 42 11 681 0
26FEB26 38.00 P 1.77 1.77 1.77 1.88 -0.01 42 4 527 +4
26FEB26 39.00 P 0.00 0.00 0.00 2.45 +0.04 42 0 338 0
26FEB26 40.00 P 0.00 0.00 0.00 3.14 +0.02 43 0 146 0
26FEB26 41.00 P 0.00 0.00 0.00 3.92 +0.10 45 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 4.74 +0.07 46 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 5.62 +0.01 48 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 6.54 +0.23 50 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 7.49 +0.28 53 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.47 +0.26 56 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.32 +0.09 52 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 10.44 -0.03 63 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.52 +0.24 71 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 52 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 0.00 44 0 24 0
30MAR26 25.00 P 0.05 0.05 0.05 0.03 +0.01 47 6 69 +6
30MAR26 26.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 28 0
30MAR26 27.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 23 0
30MAR26 28.00 P 0.00 0.00 0.00 0.12 +0.01 45 0 26 0
30MAR26 29.00 P 0.00 0.00 0.00 0.20 +0.02 45 0 30 0
30MAR26 30.00 P 0.00 0.00 0.00 0.30 +0.02 45 0 71 0
30MAR26 31.00 P 0.00 0.00 0.00 0.44 +0.03 45 0 126 0
30MAR26 32.00 P 0.00 0.00 0.00 0.62 +0.03 45 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 0.85 +0.04 45 0 225 0
30MAR26 34.00 P 0.00 0.00 0.00 1.13 +0.04 45 0 654 0
30MAR26 35.00 P 0.00 0.00 0.00 1.47 +0.04 45 0 176 0
30MAR26 36.00 P 1.84 1.84 1.84 1.85 +0.02 45 2 215 +2
30MAR26 37.00 P 0.00 0.00 0.00 2.29 0.00 45 0 147 0
30MAR26 38.00 P 2.86 2.86 2.86 2.80 0.00 45 1 143 0
30MAR26 39.00 P 0.00 0.00 0.00 3.38 +0.02 45 0 1,159 0
30MAR26 40.00 P 0.00 0.00 0.00 4.01 -0.02 45 0 55 0
30MAR26 41.00 P 0.00 0.00 0.00 4.50 -0.22 42 0 108 0
30MAR26 42.00 P 0.00 0.00 0.00 5.51 +0.05 47 0 69 0
30MAR26 43.00 P 0.00 0.00 0.00 6.30 +0.30 48 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 6.81 -0.21 42 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.98 +0.13 50 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 8.80 -0.02 49 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 9.53 -0.21 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.60 +0.13 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.52 +0.14 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.34 -0.18 47 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 14.99 +0.10 59 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.50 -0.08 66 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.00 +0.22 72 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.49 +0.09 76 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 25.06 +0.26 84 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.52 -0.03 87 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 30.00 +0.17 91 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 32.26 -0.20 81 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.72 -0.35 81 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 37.38 -0.18 97 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.97 +0.31 106 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.28 0.00 44 0 16 0
29APR26 29.00 P 0.00 0.00 0.00 0.39 0.00 44 0 8 0
29APR26 30.00 P 0.00 0.00 0.00 0.55 0.00 44 0 7 0
29APR26 31.00 P 0.00 0.00 0.00 0.74 0.00 44 0 31 0
29APR26 32.00 P 0.00 0.00 0.00 0.95 -0.03 44 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 1.23 +0.01 44 0 23 0
29APR26 34.00 P 0.00 0.00 0.00 1.54 -0.02 44 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 1.90 -0.01 44 0 14 0
29APR26 36.00 P 2.31 2.31 2.31 2.31 -0.02 44 3 40 +3
29APR26 37.00 P 2.76 2.76 2.76 2.78 -0.02 44 6 39 +6
29APR26 38.00 P 0.00 0.00 0.00 3.32 0.00 44 0 92 0
29APR26 39.00 P 0.00 0.00 0.00 3.88 -0.01 44 0 17 0
29APR26 40.00 P 0.00 0.00 0.00 4.49 -0.05 44 0 33 0
29APR26 41.00 P 0.00 0.00 0.00 5.17 +0.02 44 0 15 0
29APR26 42.00 P 0.00 0.00 0.00 6.00 +0.25 46 0 15 0
29APR26 43.00 P 6.69 6.69 6.69 6.67 -0.07 46 5 5 +5
29APR26 44.00 P 0.00 0.00 0.00 7.54 +0.01 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.35 +0.01 48 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.03 -0.15 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.87 -0.16 45 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.75 -0.03 46 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.81 -0.07 50 0 0 0
29JUN26 27.00 P 0.54 0.54 0.54 0.54 +0.01 44 2 46 +2
29JUN26 28.00 P 0.00 0.00 0.00 0.69 0.00 44 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.90 +0.03 44 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.11 +0.01 44 0 49 0
29JUN26 31.00 P 0.00 0.00 0.00 1.36 -0.02 44 0 9 0
29JUN26 32.00 P 0.00 0.00 0.00 1.65 -0.04 44 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 2.06 +0.02 44 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 2.44 +0.02 44 0 104 0
29JUN26 35.00 P 0.00 0.00 0.00 2.80 -0.02 44 0 175 0
29JUN26 36.00 P 0.00 0.00 0.00 3.26 -0.03 44 0 69 0
29JUN26 37.00 P 0.00 0.00 0.00 3.78 0.00 44 0 146 0
29JUN26 38.00 P 0.00 0.00 0.00 4.30 0.00 44 0 137 0
29JUN26 39.00 P 0.00 0.00 0.00 4.87 -0.03 44 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 5.45 -0.01 43 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 6.10 -0.04 43 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.86 -0.12 45 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 7.50 +0.13 44 0 69 0
29JUN26 44.00 P 8.40 8.40 8.40 8.30 +0.27 45 5 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.21 +0.10 47 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.92 +0.13 46 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.75 -0.06 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.55 -0.14 46 0 34 0
29JUN26 49.00 P 12.36 12.36 12.36 12.39 +0.01 46 2 2 +2
29JUN26 50.00 P 0.00 0.00 0.00 13.25 +0.13 47 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 15.44 -0.10 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.68 +0.10 47 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 20.00 -0.09 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.49 +0.09 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.06 -0.09 56 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.52 -0.03 58 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.00 -0.07 61 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.39 -0.07 61 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.79 -0.30 60 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.29 +0.03 44 0 28 0
29SEP26 29.00 P 0.00 0.00 0.00 1.56 +0.03 44 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 1.85 +0.01 44 0 22 0
29SEP26 31.00 P 0.00 0.00 0.00 2.18 0.00 44 0 34 0
29SEP26 32.00 P 0.00 0.00 0.00 2.53 0.00 44 0 32 0
29SEP26 33.00 P 0.00 0.00 0.00 2.93 0.00 44 0 67 0
29SEP26 34.00 P 0.00 0.00 0.00 3.34 0.00 44 0 32 0
29SEP26 35.00 P 3.95 3.95 3.80 3.80 -0.02 44 18 89 +15
29SEP26 36.00 P 0.00 0.00 0.00 4.29 0.00 44 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 4.81 -0.03 44 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.36 +0.01 44 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.94 0.00 44 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.55 +0.01 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 7.19 -0.02 44 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.92 -0.07 45 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 8.72 +0.12 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.35 +0.01 45 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.09 -0.12 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.88 +0.30 46 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.61 -0.18 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.42 -0.19 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.19 -0.06 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.00 -0.05 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.20 +0.03 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.35 0.00 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.63 +0.05 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.88 +0.04 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.14 -0.12 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.54 -0.16 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.00 -0.07 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.39 -0.07 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.81 +0.03 44 0 28 0
30DEC26 29.00 P 0.00 0.00 0.00 2.13 +0.04 44 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.43 0.00 44 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 2.82 +0.03 44 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 3.21 +0.02 44 0 56 0
30DEC26 33.00 P 0.00 0.00 0.00 3.60 -0.01 44 0 19 0
30DEC26 34.00 P 0.00 0.00 0.00 4.05 +0.02 44 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.53 +0.04 44 0 9 0
30DEC26 36.00 P 0.00 0.00 0.00 5.03 -0.01 44 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 5.56 -0.01 44 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 6.12 -0.01 44 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 6.70 -0.02 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.31 -0.02 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.95 -0.02 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.74 +0.10 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.37 -0.04 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.07 -0.10 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.80 +0.04 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.56 -0.01 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.31 -0.03 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.15 -0.04 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.90 -0.08 46 0 0 0
TOTAL PUT 223 12,895 +43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 25.08
29JAN26 16.50 C 0.00 0.00 0.00 8.62 +0.66 404 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 8.17 +0.71 439 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 7.71 +0.75 445 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.15 +0.69 365 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 6.66 +0.70 349 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.08 +0.62 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 5.71 +0.75 333 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.10 +0.64 211 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 4.20 +0.74 248 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 3.08 +0.54 0 0 121 0
29JAN26 23.00 C 0.00 0.00 0.00 2.08 +0.61 0 0 973 0
29JAN26 24.00 C 0.45 1.30 0.45 1.09 +0.50 46 200 843 -39
29JAN26 25.00 C 0.32 0.38 0.31 0.27 +0.14 43 75 461 +19
29JAN26 26.00 C 0.00 0.00 0.00 0.02 0.00 46 0 1,189 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,480 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 128 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 153 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 177 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 221 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 8.62 +0.62 51 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 8.18 +0.71 76 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.71 +0.71 77 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.15 +0.65 58 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.66 +0.65 56 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.12 +0.61 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.71 +0.55 56 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.11 +0.57 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.28 +0.73 49 0 59 0
26FEB26 22.00 C 0.00 0.00 0.00 3.15 +0.42 25 0 72 0
26FEB26 23.00 C 2.40 2.40 2.40 2.32 +0.50 32 5 143 -5
26FEB26 24.00 C 1.62 1.80 1.62 1.54 +0.38 31 10 128 -1
26FEB26 25.00 C 0.73 1.18 0.73 0.98 +0.28 32 240 358 +17
26FEB26 26.00 C 0.40 0.73 0.37 0.59 +0.19 33 161 276 +65
26FEB26 27.00 C 0.38 0.41 0.35 0.32 +0.12 33 312 178 -122
26FEB26 28.00 C 0.12 0.12 0.12 0.16 +0.06 33 52 73 +37
26FEB26 29.00 C 0.12 0.12 0.12 0.07 +0.03 33 8 46 0
26FEB26 30.00 C 0.07 0.07 0.07 0.03 +0.01 33 20 36 +20
26FEB26 31.00 C 0.06 0.06 0.06 0.02 +0.01 35 50 50 +50
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.82 +0.79 86 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.15 +0.68 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.66 +0.68 44 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.30 +0.83 70 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.62 +0.62 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.18 +0.70 43 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.71 +0.70 47 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.15 +0.50 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 6.67 +0.59 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.12 +0.52 0 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 5.87 +0.71 48 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 5.21 +0.44 30 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 4.28 +0.53 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.41 +0.41 31 0 69 0
30MAR26 23.00 C 0.00 0.00 0.00 2.62 +0.45 31 0 87 0
30MAR26 24.00 C 0.00 0.00 0.00 1.93 +0.36 31 0 132 0
30MAR26 25.00 C 0.00 0.00 0.00 1.39 +0.30 31 0 235 0
30MAR26 26.00 C 0.70 0.70 0.70 0.98 +0.22 32 20 153 +12
30MAR26 27.00 C 0.51 0.78 0.51 0.67 +0.18 32 1,007 664 -485
30MAR26 28.00 C 0.00 0.00 0.00 0.43 +0.13 32 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.27 +0.09 32 0 83 0
30MAR26 30.00 C 0.00 0.00 0.00 0.16 +0.05 32 0 15 0
30MAR26 31.00 C 0.00 0.00 0.00 0.10 +0.04 32 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.70 +0.42 0 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 8.21 +0.66 31 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.84 +0.52 47 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.38 +0.56 47 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.90 +0.57 45 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.43 +0.72 43 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.87 +0.62 36 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.49 +0.59 39 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.31 +0.29 24 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.58 +0.53 30 0 285 0
29APR26 23.00 C 0.00 0.00 0.00 2.97 +0.55 33 0 465 0
29APR26 24.00 C 0.00 0.00 0.00 2.20 +0.36 30 0 40 0
29APR26 25.00 C 1.80 1.80 1.80 1.68 +0.32 31 2 5 0
29APR26 26.00 C 0.00 0.00 0.00 1.26 +0.25 31 0 85 0
29APR26 27.00 C 0.00 0.00 0.00 0.91 +0.19 31 0 52 0
29APR26 28.00 C 0.71 0.71 0.71 0.65 +0.15 31 3 3 +3
29APR26 29.00 C 0.00 0.00 0.00 0.45 +0.12 31 0 5 0
29APR26 30.00 C 0.00 0.00 0.00 0.30 +0.08 31 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.20 +0.06 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.13 +0.04 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.09 +0.03 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 10.82 +0.76 54 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.27 +0.70 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.75 +0.67 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.30 +0.71 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.82 +0.54 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.31 +0.70 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.84 +0.52 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.38 +0.56 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.90 +0.53 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.43 +0.51 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.94 +0.46 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.49 +0.55 32 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.64 +0.60 31 0 0 0
29JUN26 22.00 C 3.90 3.90 3.90 3.89 +0.52 32 7 90 0
29JUN26 23.00 C 3.18 3.18 3.18 3.17 +0.45 31 3 66 0
29JUN26 24.00 C 0.00 0.00 0.00 2.55 +0.34 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.06 +0.33 32 0 56 0
29JUN26 26.00 C 0.00 0.00 0.00 1.61 +0.29 31 0 7 0
29JUN26 27.00 C 1.36 1.36 1.36 1.24 +0.23 31 1 7 +1
29JUN26 28.00 C 0.00 0.00 0.00 0.94 +0.19 31 0 87 0
29JUN26 29.00 C 0.00 0.00 0.00 0.71 +0.16 31 0 121 0
29JUN26 30.00 C 0.00 0.00 0.00 0.52 +0.11 31 0 96 0
29JUN26 31.00 C 0.00 0.00 0.00 0.38 +0.08 31 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.28 +0.07 31 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.20 +0.05 31 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.14 +0.03 31 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.82 +0.54 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.39 +0.67 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.87 +0.55 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.41 +0.59 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.90 +0.53 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.55 +0.63 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.11 +0.61 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.68 +0.58 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.89 +0.54 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.18 +0.49 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.55 +0.40 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.98 +0.37 31 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 2.48 +0.36 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.05 +0.30 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.68 +0.23 31 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 1.38 +0.20 31 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 1.12 +0.17 31 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.90 +0.13 31 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.73 +0.12 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.59 +0.10 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.46 +0.07 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.37 +0.07 30 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.29 +0.05 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.84 +0.56 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.39 +0.67 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.93 +0.61 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.49 +0.66 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.06 +0.65 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.63 +0.62 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.27 +0.65 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.96 +0.65 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.22 +0.63 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.54 +0.57 32 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 3.93 +0.50 31 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 3.40 +0.46 31 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 2.93 +0.41 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.50 +0.35 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.14 +0.30 31 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 1.82 +0.25 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.53 +0.20 30 0 0 0
30DEC26 30.00 C 1.16 1.16 1.16 1.30 +0.20 30 2 24 +2
30DEC26 31.00 C 0.00 0.00 0.00 1.09 +0.16 30 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.92 +0.15 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.76 +0.12 30 0 1 0
TOTAL CALL 2,178 10,411 -426
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 232 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 213 0 40 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 194 0 123 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 156 0 183 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1,103 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 638 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 -0.13 48 0 568 0
29JAN26 25.00 P 0.17 0.17 0.14 0.21 -0.47 47 19 670 0
29JAN26 26.00 P 0.95 0.95 0.95 0.96 -0.63 56 10 380 0
29JAN26 27.00 P 0.00 0.00 0.00 1.98 -0.60 105 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 3.01 -0.53 157 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 3.99 -0.63 182 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.98 -0.56 207 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.92 -0.70 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 7.12 -0.50 342 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.98 -0.59 292 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.98 -0.60 316 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.92 -0.62 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 875 0
26FEB26 22.00 P 0.08 0.08 0.08 0.08 -0.06 33 22 264 -18
26FEB26 23.00 P 0.29 0.29 0.15 0.21 -0.12 33 29 171 +15
26FEB26 24.00 P 0.57 0.57 0.57 0.46 -0.20 33 25 174 +25
26FEB26 25.00 P 0.74 0.79 0.74 0.89 -0.32 33 299 359 +294
26FEB26 26.00 P 0.00 0.00 0.00 1.49 -0.43 34 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 2.24 -0.53 35 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 3.03 -0.56 33 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.01 -0.61 38 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.07 -0.57 50 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.10 -0.53 59 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.12 -0.51 66 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.12 -0.51 72 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.05 -0.03 32 0 91 0
30MAR26 21.00 P 0.00 0.00 0.00 0.12 -0.06 32 0 263 0
30MAR26 22.00 P 0.30 0.30 0.30 0.25 -0.10 32 2 111 0
30MAR26 23.00 P 0.47 0.47 0.39 0.45 -0.17 31 39 149 +30
30MAR26 24.00 P 0.88 0.88 0.69 0.77 -0.25 31 31 140 +25
30MAR26 25.00 P 0.00 0.00 0.00 1.24 -0.30 32 0 49 0
30MAR26 26.00 P 1.89 1.89 1.89 1.84 -0.37 33 15 35 +15
30MAR26 27.00 P 2.49 2.49 2.49 2.53 -0.45 34 10 10 +10
30MAR26 28.00 P 0.00 0.00 0.00 3.33 -0.52 35 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.12 -0.51 33 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.11 -0.63 38 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.12 -0.51 43 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.12 -0.51 48 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.12 -0.51 52 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.01 -0.62 49 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.01 -0.60 53 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.07 -0.04 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.22 -0.08 31 0 4 0
29APR26 22.00 P 0.30 0.30 0.30 0.37 -0.13 30 16 483 +16
29APR26 23.00 P 0.00 0.00 0.00 0.62 -0.18 30 0 285 0
29APR26 24.00 P 0.84 0.84 0.84 0.97 -0.25 30 10 30 +10
29APR26 25.00 P 1.32 1.32 1.32 1.45 -0.31 31 4 19 +4
29APR26 26.00 P 0.00 0.00 0.00 2.03 -0.37 31 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 2.72 -0.45 32 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.48 -0.37 33 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.31 -0.32 34 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.18 -0.56 35 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.12 -0.53 37 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.12 -0.51 40 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.16 -0.48 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 -0.03 31 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.15 -0.05 31 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.19 -0.08 30 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.27 -0.07 31 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 0.33 -0.09 30 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.53 -0.12 30 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 0.80 -0.17 30 0 53 0
29JUN26 23.00 P 1.36 1.36 1.36 1.15 -0.22 30 15 361 +15
29JUN26 24.00 P 0.00 0.00 0.00 1.58 -0.27 30 0 252 0
29JUN26 25.00 P 0.00 0.00 0.00 2.09 -0.33 30 0 195 0
29JUN26 26.00 P 2.68 2.68 2.68 2.68 -0.36 29 15 15 +15
29JUN26 27.00 P 0.00 0.00 0.00 3.33 -0.40 29 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.05 -0.43 28 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 4.81 -0.51 28 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 5.62 -0.55 26 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 6.51 -0.55 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.44 -0.57 26 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.40 -0.55 27 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.19 -0.69 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.13 -0.68 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.11 -0.04 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.15 -0.05 30 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.20 -0.05 31 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.25 -0.07 30 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.31 -0.08 30 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.39 -0.09 30 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.48 -0.10 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.59 -0.11 30 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 0.83 -0.19 30 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.16 -0.20 30 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 1.53 -0.27 30 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 1.98 -0.32 29 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 2.53 -0.34 30 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 3.10 -0.37 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.78 -0.33 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.39 -0.47 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.13 -0.51 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.92 -0.53 28 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 6.74 -0.56 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.59 -0.55 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.40 -0.67 23 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.39 -0.59 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.32 -0.65 22 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.21 -0.04 30 0 60 0
30DEC26 17.00 P 0.00 0.00 0.00 0.26 -0.05 30 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.32 -0.07 30 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.38 -0.09 30 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.47 -0.11 30 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.58 -0.10 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.68 -0.10 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.79 -0.13 29 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.08 -0.19 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.42 -0.22 29 0 73 0
30DEC26 23.00 P 0.00 0.00 0.00 1.82 -0.27 29 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 2.28 -0.31 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.80 -0.36 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.36 -0.43 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.04 -0.44 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.81 -0.41 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.48 -0.47 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.26 -0.32 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.05 -0.48 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.89 -0.56 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.78 -0.54 29 0 0 0
TOTAL PUT 561 13,035 +456
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$ 88.85
29JAN26 46.00 C 0.00 0.00 0.00 42.85 +2.39 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 41.85 +2.39 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 40.85 +2.39 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 40.10 +2.64 607 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 39.07 +2.61 575 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 36.35 +2.39 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 33.85 +2.31 0 0 30 0
29JAN26 57.50 C 0.00 0.00 0.00 31.35 +2.39 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 28.85 +1.63 0 0 55 0
29JAN26 62.50 C 0.00 0.00 0.00 26.55 +2.59 369 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 23.86 +2.40 207 0 90 0
29JAN26 67.50 C 0.00 0.00 0.00 21.36 +2.11 183 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 19.15 +2.69 289 0 190 0
29JAN26 72.50 C 0.00 0.00 0.00 16.36 +2.39 138 0 1,788 0
29JAN26 75.00 C 13.49 13.49 13.49 13.86 +2.39 116 7 403 0
29JAN26 77.50 C 11.40 11.40 11.40 11.71 +2.46 195 1 856 -1
29JAN26 80.00 C 8.00 8.60 7.50 8.88 +2.37 93 14 858 -12
29JAN26 82.50 C 4.20 5.00 4.20 6.41 +2.29 79 2 548 0
29JAN26 85.00 C 2.30 3.90 2.30 4.00 +2.09 66 856 1,497 +607
29JAN26 87.50 C 0.50 1.82 0.36 1.80 +1.33 52 354 1,237 -77
29JAN26 90.00 C 0.14 0.48 0.14 0.32 +0.14 40 125 934 -3
29JAN26 92.50 C 0.05 0.07 0.05 0.03 -0.06 42 51 1,403 +38
29JAN26 95.00 C 0.03 0.03 0.03 0.01 -0.05 55 14 450 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.03 74 0 563 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.02 91 0 257 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 108 0 306 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 123 0 245 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 139 0 288 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 154 0 195 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 168 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 182 0 199 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 - 195 0 0 -
30JAN26 52.50 C 0.00 0.00 0.00 36.36 +1.66 217 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 34.07 +1.90 346 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 31.36 +1.72 172 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 28.86 +1.64 148 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 26.55 +1.87 260 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 23.86 +2.16 0 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 21.36 +2.11 0 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 19.15 +2.19 203 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 16.36 +2.39 0 0 0 0
30JAN26 75.00 C 0.00 0.00 0.00 13.86 +2.39 0 0 0 0
30JAN26 77.50 C 0.00 0.00 0.00 11.71 +2.46 137 0 13 0
30JAN26 80.00 C 0.00 0.00 0.00 8.88 +2.17 63 0 9 0
30JAN26 82.50 C 0.00 0.00 0.00 6.41 +2.29 55 0 29 0
30JAN26 85.00 C 3.40 4.12 3.40 4.00 +1.98 46 24 53 -22
30JAN26 87.50 C 0.88 1.63 0.88 1.80 +1.16 37 57 92 +27
30JAN26 90.00 C 0.36 0.68 0.36 0.57 +0.35 39 67 68 +53
30JAN26 92.50 C 0.00 0.00 0.00 0.32 +0.23 55 0 53 0
30JAN26 95.00 C 0.00 0.00 0.00 0.24 +0.18 71 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 0.21 +0.17 87 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.20 +0.17 104 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.19 +0.17 119 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 0.18 +0.17 133 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 0.17 +0.16 146 0 0 0
30JAN26 110.00 C 0.00 0.00 0.00 0.16 +0.15 158 0 0 0
30JAN26 112.50 C 0.00 0.00 0.00 0.15 +0.14 170 0 0 0
30JAN26 115.00 C 0.00 0.00 0.00 0.14 - 180 0 0 -
30JAN26 117.50 C 0.00 0.00 0.00 0.13 - 190 0 0 -
06FEB26 52.50 C 0.00 0.00 0.00 37.15 +2.45 228 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 34.45 +2.22 197 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 31.39 +1.72 0 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 28.89 +1.67 0 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 27.17 +2.49 165 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 23.86 +1.71 0 0 0 0
06FEB26 67.50 C 0.00 0.00 0.00 21.54 +2.29 94 0 0 0
06FEB26 70.00 C 0.00 0.00 0.00 19.47 +2.45 112 0 0 0
06FEB26 72.50 C 0.00 0.00 0.00 16.40 +2.43 0 0 0 0
06FEB26 75.00 C 0.00 0.00 0.00 13.91 +1.97 40 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 11.71 +2.26 62 0 0 0
06FEB26 80.00 C 0.00 0.00 0.00 8.92 +1.91 28 0 0 0
06FEB26 82.50 C 0.00 0.00 0.00 6.62 +2.08 36 0 13 0
06FEB26 85.00 C 4.15 4.15 4.15 4.33 +1.63 31 1 9 +1
06FEB26 87.50 C 1.72 2.35 1.72 2.65 +1.37 33 64 152 +59
06FEB26 90.00 C 0.73 1.50 0.73 1.30 +0.69 31 125 67 +39
06FEB26 92.50 C 0.48 0.48 0.48 0.74 +0.47 36 10 105 +8
06FEB26 95.00 C 0.27 0.35 0.27 0.44 +0.32 40 93 83 +73
06FEB26 97.50 C 0.00 0.00 0.00 0.28 +0.23 44 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 0.20 +0.17 49 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 0.19 +0.17 56 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 0.18 +0.17 62 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 0.17 +0.16 68 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 0.16 +0.15 74 0 0 0
06FEB26 112.50 C 0.00 0.00 0.00 0.15 +0.14 80 0 0 0
06FEB26 115.00 C 0.00 0.00 0.00 0.14 - 85 0 0 -
06FEB26 117.50 C 0.00 0.00 0.00 0.13 - 89 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 42.05 +1.77 103 0 60 0
26FEB26 48.00 C 0.00 0.00 0.00 41.66 +3.09 142 0 56 0
26FEB26 49.00 C 0.00 0.00 0.00 40.50 +2.93 131 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 39.61 +3.04 132 0 30 0
26FEB26 52.50 C 0.00 0.00 0.00 37.15 +2.45 124 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 34.72 +2.49 117 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 32.00 +2.33 99 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 28.99 +1.77 40 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 27.17 +2.40 89 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.57 +2.42 78 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 21.54 +1.85 42 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 19.54 +2.52 61 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 17.02 +2.42 54 0 123 0
26FEB26 75.00 C 12.76 12.76 12.76 14.22 +2.28 37 30 345 +30
26FEB26 77.50 C 11.44 11.44 11.44 11.71 +2.00 31 7 256 0
26FEB26 80.00 C 7.50 9.50 7.50 9.23 +1.93 25 42 388 +6
26FEB26 82.50 C 6.12 7.26 6.12 7.05 +1.89 26 10 438 -2
26FEB26 85.00 C 4.30 5.11 4.30 5.12 +1.58 26 75 630 +24
26FEB26 87.50 C 2.66 3.79 2.66 3.64 +1.34 28 999 1,485 +9
26FEB26 90.00 C 1.56 2.52 1.56 2.38 +0.92 28 117 2,510 -23
26FEB26 92.50 C 1.16 1.63 1.15 1.59 +0.68 29 222 1,111 +73
26FEB26 95.00 C 0.70 1.12 0.70 1.05 +0.50 30 100 1,002 +12
26FEB26 97.50 C 0.40 0.67 0.40 0.69 +0.35 31 57 212 -25
26FEB26 100.00 C 0.33 0.42 0.33 0.46 +0.25 33 74 277 -38
26FEB26 102.50 C 0.20 0.32 0.20 0.30 +0.17 34 8 223 -1
26FEB26 105.00 C 0.00 0.00 0.00 0.20 +0.12 35 0 282 0
26FEB26 107.50 C 0.00 0.00 0.00 0.17 +0.12 38 0 141 0
26FEB26 110.00 C 0.00 0.00 0.00 0.16 +0.13 41 0 17 0
26FEB26 112.50 C 0.00 0.00 0.00 0.15 +0.13 44 0 300 0
26FEB26 115.00 C 0.06 0.06 0.06 0.14 +0.13 47 5 733 0
26FEB26 117.50 C 0.06 0.06 0.06 0.13 - 49 1 1 -
30MAR26 38.00 C 0.00 0.00 0.00 51.04 +1.64 67 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 50.04 +2.40 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 49.05 +1.93 63 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 48.05 +1.72 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 47.06 +2.46 60 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 46.76 +2.95 113 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 45.06 +2.24 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 44.07 +1.91 44 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 43.07 +1.58 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 42.08 +1.80 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.66 +2.89 94 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 40.50 +2.41 85 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 39.61 +2.75 87 0 354 0
30MAR26 52.50 C 0.00 0.00 0.00 37.15 +2.45 81 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 34.91 +2.52 82 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 32.00 +2.33 64 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 29.14 +1.92 0 0 1,307 0
30MAR26 62.50 C 0.00 0.00 0.00 27.17 +2.40 58 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 24.57 +2.42 50 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 22.24 +2.24 48 0 1,614 0
30MAR26 70.00 C 0.00 0.00 0.00 19.54 +2.00 39 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 17.02 +2.42 33 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 14.46 +1.98 27 0 387 0
30MAR26 77.50 C 0.00 0.00 0.00 11.96 +1.26 23 0 259 0
30MAR26 80.00 C 0.00 0.00 0.00 9.95 +1.43 26 0 1,718 0
30MAR26 82.50 C 8.60 8.60 8.60 8.28 +1.74 28 2 528 0
30MAR26 85.00 C 6.10 6.63 6.10 6.63 +1.62 29 13 574 +13
30MAR26 87.50 C 4.60 5.26 4.60 5.15 +1.36 29 72 1,234 -32
30MAR26 90.00 C 3.58 4.02 3.58 3.93 +1.12 29 920 1,313 +859
30MAR26 92.50 C 2.81 3.18 2.81 3.03 +1.05 30 242 807 +80
30MAR26 95.00 C 1.88 2.41 1.88 2.27 +0.94 30 920 1,482 +769
30MAR26 97.50 C 1.28 1.33 1.28 1.64 +0.78 30 8 539 0
30MAR26 100.00 C 1.11 1.40 1.11 1.17 +0.64 30 49 635 -19
30MAR26 102.50 C 0.91 1.07 0.91 0.81 +0.50 30 18 65 -17
30MAR26 105.00 C 0.59 0.85 0.59 0.56 +0.38 30 89 207 -36
30MAR26 107.50 C 0.46 0.55 0.46 0.38 +0.28 30 23 220 0
30MAR26 110.00 C 0.35 0.51 0.35 0.25 +0.20 30 100 145 +72
30MAR26 112.50 C 0.00 0.00 0.00 0.17 +0.14 31 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.14 +0.12 32 0 31 0
30MAR26 117.50 C 0.00 0.00 0.00 0.13 - 34 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 39.61 +2.75 68 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 37.15 +2.45 63 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 34.91 +2.44 65 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 32.00 +2.33 48 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 29.20 +1.98 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 27.17 +1.99 44 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.57 +2.39 37 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 22.24 +2.24 37 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.54 +2.00 28 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.02 +2.05 23 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 15.47 +2.61 34 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 12.85 +1.66 28 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 10.70 +1.91 26 0 288 0
29APR26 82.50 C 0.00 0.00 0.00 8.98 +1.55 27 0 193 0
29APR26 85.00 C 0.00 0.00 0.00 7.60 +1.65 29 0 152 0
29APR26 87.50 C 0.00 0.00 0.00 6.16 +1.43 29 0 139 0
29APR26 90.00 C 4.94 4.94 4.94 4.95 +1.24 29 30 60 +30
29APR26 92.50 C 3.56 3.56 3.56 3.97 +1.10 29 30 121 0
29APR26 95.00 C 2.52 3.00 2.52 3.16 +1.02 29 14 108 +14
29APR26 97.50 C 2.07 2.29 2.07 2.54 +0.97 30 31 64 +30
29APR26 100.00 C 1.55 2.00 1.55 2.04 +0.91 31 57 126 0
29APR26 102.50 C 1.37 1.37 1.33 1.62 +0.83 31 60 150 +60
29APR26 105.00 C 1.05 1.21 1.05 1.28 +0.73 32 5 44 +5
29APR26 107.50 C 0.00 0.00 0.00 1.01 +0.64 32 0 67 0
29APR26 110.00 C 0.00 0.00 0.00 0.79 +0.54 32 0 5 0
29APR26 112.50 C 0.00 0.00 0.00 0.62 +0.46 33 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.49 +0.39 33 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.39 - 33 0 0 -
29JUN26 44.00 C 0.00 0.00 0.00 45.06 +2.24 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 44.24 +2.08 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 43.22 +1.73 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 42.24 +1.96 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 41.66 +2.65 59 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 40.50 +2.41 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 39.61 +2.75 53 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 37.15 +2.45 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.91 +2.11 51 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 32.00 +2.04 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.28 +1.58 0 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 27.17 +1.99 34 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 24.57 +1.50 27 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 22.24 +2.24 28 0 4 0
29JUN26 70.00 C 20.40 20.40 20.40 19.54 +1.46 18 30 940 +30
29JUN26 72.50 C 0.00 0.00 0.00 18.12 +1.78 32 0 30 0
29JUN26 75.00 C 15.12 15.12 15.12 16.00 +1.77 31 1 1,811 0
29JUN26 77.50 C 0.00 0.00 0.00 13.43 +1.07 26 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 11.86 +1.34 28 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 10.26 +1.78 29 0 193 0
29JUN26 85.00 C 0.00 0.00 0.00 8.74 +1.59 29 0 67 0
29JUN26 87.50 C 0.00 0.00 0.00 7.34 +1.40 29 0 145 0
29JUN26 90.00 C 5.88 6.25 5.88 6.23 +1.27 29 47 829 0
29JUN26 92.50 C 0.00 0.00 0.00 5.17 +1.07 29 0 576 0
29JUN26 95.00 C 3.86 4.50 3.86 4.33 +0.92 29 16 1,550 +5
29JUN26 97.50 C 0.00 0.00 0.00 3.63 +0.80 29 0 65 0
29JUN26 100.00 C 2.50 3.14 2.50 3.11 +0.77 30 8 85 +7
29JUN26 102.50 C 0.00 0.00 0.00 2.63 +0.71 31 0 106 0
29JUN26 105.00 C 2.27 2.27 2.27 2.21 +0.64 31 30 137 +20
29JUN26 107.50 C 0.00 0.00 0.00 1.83 +0.56 31 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 1.54 +0.50 31 0 388 0
29JUN26 112.50 C 0.00 0.00 0.00 1.27 +0.43 32 0 67 0
29JUN26 115.00 C 0.00 0.00 0.00 1.08 +0.39 32 0 39 0
29JUN26 117.50 C 0.00 0.00 0.00 0.89 - 32 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 43.22 +1.73 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 42.24 +1.82 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 41.66 +2.65 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 40.50 +2.14 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 39.61 +2.56 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 37.15 +2.45 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.91 +2.11 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.00 +1.82 30 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 29.28 +1.58 0 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 27.17 +1.99 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.97 +1.90 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.45 +1.78 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.53 +1.60 28 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 18.49 +1.41 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.46 +1.91 27 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 15.47 +2.47 31 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 13.07 +1.83 28 0 48 0
29SEP26 82.50 C 11.07 11.17 11.07 11.60 +1.52 28 2 44 0
29SEP26 85.00 C 9.57 9.82 9.57 10.38 +1.54 28 6 55 -3
29SEP26 87.50 C 0.00 0.00 0.00 9.08 +1.38 28 0 114 0
29SEP26 90.00 C 8.16 8.16 8.10 7.94 +1.23 28 35 154 +34
29SEP26 92.50 C 0.00 0.00 0.00 6.95 +1.11 29 0 128 0
29SEP26 95.00 C 0.00 0.00 0.00 6.09 +1.00 29 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 5.34 +0.88 29 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 4.74 +0.86 29 0 69 0
29SEP26 102.50 C 4.22 4.22 4.22 4.14 +0.74 30 1 143 +1
29SEP26 105.00 C 0.00 0.00 0.00 3.71 +0.72 30 0 83 0
29SEP26 107.50 C 0.00 0.00 0.00 3.23 +0.64 30 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 2.84 +0.61 30 0 32 0
29SEP26 112.50 C 0.00 0.00 0.00 2.45 +0.51 31 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 2.15 +0.50 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.87 +0.42 31 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 1.57 +0.32 31 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.38 +0.31 31 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.19 +0.28 31 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.04 +0.25 31 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.91 +0.23 31 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 40.50 +2.12 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 39.61 +2.56 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 37.15 +2.45 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.91 +2.11 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.00 +1.82 25 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.79 +2.02 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.55 +2.07 27 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 25.31 +1.53 27 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 23.87 +2.92 31 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 21.59 +1.97 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.60 +1.77 28 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 17.85 +1.73 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 16.06 +1.73 27 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 14.30 +1.66 27 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 12.85 +1.20 27 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 11.85 +1.47 28 0 70 0
30DEC26 87.50 C 0.00 0.00 0.00 10.62 +1.34 28 0 80 0
30DEC26 90.00 C 0.00 0.00 0.00 9.51 +1.24 28 0 9 0
30DEC26 92.50 C 0.00 0.00 0.00 8.55 +1.08 28 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 7.68 +1.09 28 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 6.95 +1.01 29 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 6.25 +0.98 29 0 10 0
30DEC26 102.50 C 0.00 0.00 0.00 5.62 +0.88 29 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 5.07 +0.84 30 1,000 1,010 +1,000
30DEC26 107.50 C 0.00 0.00 0.00 4.57 +0.82 30 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.15 +0.82 30 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 3.76 +0.84 30 0 5 0
30DEC26 115.00 C 3.08 3.15 3.08 3.40 +0.82 31 13 13 +12
30DEC26 117.50 C 0.00 0.00 0.00 3.05 +0.77 31 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.76 +0.78 31 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 2.49 +0.73 31 1,000 1,002 +1,000
30DEC26 125.00 C 0.00 0.00 0.00 2.16 +0.66 31 0 2 0
30DEC26 127.50 C 1.80 1.80 1.80 1.95 +0.61 31 2 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.77 +0.61 31 0 270 0
TOTAL CALL 8,486 54,972 +4,789
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 447 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 434 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 420 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 407 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 394 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 362 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 332 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 303 0 323 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 275 0 559 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 249 0 445 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 223 0 828 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 199 0 1,191 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 175 0 1,004 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 151 0 530 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 128 0 974 0
29JAN26 77.50 P 0.02 0.02 0.02 0.01 -0.01 106 7 749 -2
29JAN26 80.00 P 0.03 0.03 0.02 0.02 -0.02 91 101 1,014 -86
29JAN26 82.50 P 0.03 0.03 0.03 0.04 -0.11 75 39 897 0
29JAN26 85.00 P 0.18 0.18 0.04 0.14 -0.35 65 824 1,070 +619
29JAN26 87.50 P 1.00 1.00 0.19 0.43 -1.14 52 1,045 945 +747
29JAN26 90.00 P 2.52 2.52 1.42 1.50 -2.22 42 45 182 0
29JAN26 92.50 P 3.56 3.56 3.42 3.76 -2.42 57 31 204 0
29JAN26 95.00 P 0.00 0.00 0.00 6.15 -2.45 0 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 8.65 -2.76 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 11.15 -2.51 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 13.65 -2.51 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 16.63 -2.03 236 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 18.92 -2.24 229 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 21.78 -1.88 302 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 24.14 -2.02 305 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 26.35 -2.31 274 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 28.68 - 225 0 0 -
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 0.01 -0.01 75 0 23 0
30JAN26 80.00 P 0.00 0.00 0.00 0.02 -0.03 64 0 14 0
30JAN26 82.50 P 0.03 0.04 0.03 0.04 -0.14 53 26 196 -1
30JAN26 85.00 P 0.14 0.14 0.10 0.14 -0.45 46 7 63 +7
30JAN26 87.50 P 1.08 1.08 0.45 0.49 -1.24 39 125 52 -6
30JAN26 90.00 P 2.48 2.48 2.48 1.77 -2.02 42 2 17 +2
30JAN26 92.50 P 0.00 0.00 0.00 3.92 -2.26 52 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 6.38 -2.36 71 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 9.11 -2.30 109 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 11.68 -1.98 134 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 13.93 -2.23 131 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 16.63 -2.03 167 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 18.92 -2.24 162 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 21.78 -1.88 214 0 0 0
30JAN26 112.50 P 0.00 0.00 0.00 24.14 -2.69 216 0 0 0
30JAN26 115.00 P 0.00 0.00 0.00 26.70 - 237 0 0 -
30JAN26 117.50 P 0.00 0.00 0.00 29.70 - 295 0 0 -
06FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
06FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
06FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
06FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
06FEB26 72.50 P 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
06FEB26 75.00 P 0.03 0.03 0.03 0.01 -0.07 42 25 25 +25
06FEB26 77.50 P 0.00 0.00 0.00 0.02 -0.14 38 0 5 0
06FEB26 80.00 P 0.12 0.12 0.12 0.07 -0.25 37 3 25 0
06FEB26 82.50 P 0.27 0.27 0.27 0.21 -0.43 35 1 7 +1
06FEB26 85.00 P 0.61 0.62 0.45 0.55 -0.68 34 65 64 +58
06FEB26 87.50 P 1.69 1.69 1.69 1.26 -1.09 33 30 60 0
06FEB26 90.00 P 2.46 2.46 2.46 2.51 -1.66 34 1 1 +1
06FEB26 92.50 P 0.00 0.00 0.00 4.41 -1.86 37 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 6.56 -2.18 40 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 9.15 -2.26 53 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 11.68 -2.02 64 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 14.15 -2.01 72 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 16.63 -2.03 80 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 18.92 -2.28 78 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 21.78 -2.06 102 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 24.38 -2.45 113 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 26.70 - 114 0 0 -
06FEB26 117.50 P 0.00 0.00 0.00 29.70 - 140 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
26FEB26 55.00 P 0.01 0.01 0.01 0.01 0.00 61 48 51 +48
26FEB26 57.50 P 0.01 0.02 0.01 0.01 0.00 56 9 132 +9
26FEB26 60.00 P 0.03 0.03 0.03 0.01 0.00 51 2 62 +2
26FEB26 62.50 P 0.04 0.04 0.04 0.01 0.00 46 8 211 +8
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 331 0
26FEB26 67.50 P 0.06 0.06 0.06 0.01 0.00 37 4 228 0
26FEB26 70.00 P 0.08 0.08 0.08 0.01 -0.01 32 89 548 +89
26FEB26 72.50 P 0.10 0.10 0.10 0.01 -0.04 28 32 395 +11
26FEB26 75.00 P 0.17 0.17 0.15 0.04 -0.09 28 85 517 0
26FEB26 77.50 P 0.26 0.28 0.22 0.11 -0.19 28 39 559 +5
26FEB26 80.00 P 0.46 0.46 0.38 0.29 -0.32 28 317 643 -11
26FEB26 82.50 P 0.84 0.84 0.64 0.65 -0.47 28 249 713 +108
26FEB26 85.00 P 1.37 1.59 1.20 1.27 -0.70 29 152 808 +25
26FEB26 87.50 P 2.50 2.60 2.04 2.20 -1.05 29 104 462 +54
26FEB26 90.00 P 3.42 3.42 3.42 3.49 -1.40 29 1 319 0
26FEB26 92.50 P 0.00 0.00 0.00 5.21 -1.64 31 0 162 0
26FEB26 95.00 P 6.84 7.06 6.84 7.06 -2.17 31 4 193 +2
26FEB26 97.50 P 0.00 0.00 0.00 9.15 -2.26 31 0 300 0
26FEB26 100.00 P 0.00 0.00 0.00 11.79 -2.01 39 0 243 0
26FEB26 102.50 P 0.00 0.00 0.00 14.15 -2.01 42 0 30 0
26FEB26 105.00 P 0.00 0.00 0.00 16.72 -1.97 48 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 18.92 -2.28 46 0 60 0
26FEB26 110.00 P 0.00 0.00 0.00 21.78 -2.48 59 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 24.38 -2.45 65 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 26.70 -2.00 66 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 29.70 - 80 0 0 -
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 93 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 393 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 753 0
30MAR26 62.50 P 0.10 0.10 0.10 0.01 -0.03 32 3 639 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 -0.05 31 8 359 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 -0.09 30 0 930 0
30MAR26 70.00 P 0.26 0.27 0.26 0.08 -0.16 29 52 845 -2
30MAR26 72.50 P 0.37 0.37 0.35 0.17 -0.25 29 93 859 +47
30MAR26 75.00 P 0.55 0.55 0.50 0.34 -0.31 29 26 1,610 0
30MAR26 77.50 P 0.83 0.83 0.72 0.62 -0.41 29 273 1,143 +114
30MAR26 80.00 P 1.21 1.25 1.07 1.05 -0.50 29 11 1,812 -10
30MAR26 82.50 P 1.82 1.82 1.64 1.66 -0.60 30 120 724 +65
30MAR26 85.00 P 2.54 2.62 2.39 2.48 -0.72 30 68 635 +22
30MAR26 87.50 P 3.47 3.47 3.47 3.51 -0.98 30 31 151 +31
30MAR26 90.00 P 4.78 4.78 4.78 4.82 -1.20 30 30 39 +30
30MAR26 92.50 P 0.00 0.00 0.00 6.07 -1.29 28 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 7.97 -1.26 30 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 9.89 -1.52 30 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 11.84 -1.96 29 0 0 0
30MAR26 102.50 P 14.21 14.21 14.05 14.53 -1.63 35 60 60 +30
30MAR26 105.00 P 16.77 16.77 16.77 16.80 -1.89 36 30 30 +30
30MAR26 107.50 P 18.83 18.83 18.83 19.16 -2.04 37 30 30 +30
30MAR26 110.00 P 21.23 21.23 21.23 21.78 -2.48 42 30 30 +30
30MAR26 112.50 P 23.66 23.66 23.66 24.38 -2.45 47 30 30 +30
30MAR26 115.00 P 26.11 26.11 26.11 26.82 -1.88 49 30 30 +30
30MAR26 117.50 P 28.59 28.59 28.59 29.70 - 57 30 30 -
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 3 0
29APR26 62.50 P 0.16 0.16 0.16 0.02 -0.02 28 20 26 +20
29APR26 65.00 P 0.00 0.00 0.00 0.05 -0.04 28 0 50 0
29APR26 67.50 P 0.33 0.33 0.33 0.11 -0.07 29 35 75 -15
29APR26 70.00 P 0.00 0.00 0.00 0.21 -0.11 29 0 95 0
29APR26 72.50 P 0.61 0.62 0.56 0.38 -0.18 29 28 152 +26
29APR26 75.00 P 0.89 0.89 0.81 0.65 -0.26 29 60 278 0
29APR26 77.50 P 1.21 1.21 1.21 1.05 -0.37 29 1 123 0
29APR26 80.00 P 1.78 1.78 1.60 1.60 -0.48 29 3 146 -1
29APR26 82.50 P 2.45 2.45 2.32 2.31 -0.58 29 90 212 -60
29APR26 85.00 P 3.37 3.37 3.16 3.16 -0.77 29 94 274 +64
29APR26 87.50 P 4.61 4.61 4.61 4.23 -0.97 29 30 153 0
29APR26 90.00 P 0.00 0.00 0.00 5.55 -1.18 29 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 7.06 -1.46 29 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 8.49 -1.29 28 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 10.60 -1.08 30 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 12.97 -0.83 33 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 15.14 -1.02 34 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 17.39 -1.30 36 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 19.53 -1.76 36 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 22.11 -2.15 39 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 24.38 -2.45 40 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 26.82 -2.01 42 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 29.70 - 48 0 0 -
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 112 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.04 31 0 54 0
29JUN26 55.00 P 0.28 0.28 0.28 0.03 -0.07 30 2 2,371 -2
29JUN26 57.50 P 0.31 0.31 0.31 0.05 -0.11 29 1 208 -1
29JUN26 60.00 P 0.37 0.37 0.37 0.10 -0.16 29 1 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.18 -0.23 29 0 409 0
29JUN26 65.00 P 0.54 0.54 0.54 0.30 -0.31 29 18 1,676 0
29JUN26 67.50 P 0.00 0.00 0.00 0.49 -0.37 29 0 388 0
29JUN26 70.00 P 0.99 0.99 0.99 0.76 -0.42 29 1 2,187 -1
29JUN26 72.50 P 1.34 1.34 1.33 1.13 -0.46 29 12 2,399 -12
29JUN26 75.00 P 1.68 1.68 1.68 1.62 -0.52 29 1 690 0
29JUN26 77.50 P 0.00 0.00 0.00 2.25 -0.56 29 0 491 0
29JUN26 80.00 P 0.00 0.00 0.00 2.98 -0.63 29 0 255 0
29JUN26 82.50 P 0.00 0.00 0.00 3.88 -0.66 29 0 285 0
29JUN26 85.00 P 4.73 4.73 4.67 4.89 -0.77 29 18 87 +9
29JUN26 87.50 P 6.32 6.32 6.32 6.08 -0.93 29 30 60 +30
29JUN26 90.00 P 7.26 7.29 7.26 7.44 -1.08 29 24 61 +21
29JUN26 92.50 P 0.00 0.00 0.00 8.91 -1.15 29 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 10.64 -1.78 29 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.64 -1.76 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.30 -1.22 30 0 32 0
29JUN26 102.50 P 0.00 0.00 0.00 16.83 -0.84 33 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.99 -0.70 34 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.81 -1.41 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.11 -2.15 26 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 25.21 -1.62 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.70 -1.42 35 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.18 - 37 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 0.00 30 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 0.10 0.00 30 0 136 0
29SEP26 55.00 P 0.00 0.00 0.00 0.17 0.00 30 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.28 0.00 30 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.41 -0.04 30 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 0.60 -0.08 30 0 156 0
29SEP26 65.00 P 0.00 0.00 0.00 0.88 -0.10 30 0 261 0
29SEP26 67.50 P 0.00 0.00 0.00 1.24 -0.12 30 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 1.68 -0.18 30 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 2.20 -0.28 30 0 107 0
29SEP26 75.00 P 0.00 0.00 0.00 2.84 -0.37 30 0 71 0
29SEP26 77.50 P 3.81 3.81 3.81 3.58 -0.46 30 30 254 +30
29SEP26 80.00 P 4.66 4.66 4.66 4.47 -0.54 30 30 767 0
29SEP26 82.50 P 0.00 0.00 0.00 5.37 -0.71 29 0 254 0
29SEP26 85.00 P 0.00 0.00 0.00 6.45 -0.84 29 0 181 0
29SEP26 87.50 P 0.00 0.00 0.00 7.74 -0.90 30 0 150 0
29SEP26 90.00 P 0.00 0.00 0.00 9.11 -1.02 29 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 10.54 -1.26 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.18 -1.38 30 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 13.53 -1.59 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.99 -1.31 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.02 -0.64 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.18 -1.58 29 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.10 -0.79 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.16 -1.47 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.50 -0.79 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.45 -1.20 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.66 -1.50 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.10 -1.64 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 35.22 -1.85 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 37.76 -1.44 36 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 40.29 -1.46 38 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 42.34 -1.48 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.05 0.00 26 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.06 0.00 26 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.10 -0.02 26 0 6 0
30DEC26 55.00 P 0.73 0.73 0.73 0.17 -0.04 26 1 15 0
30DEC26 57.50 P 0.00 0.00 0.00 0.28 -0.07 26 0 22 0
30DEC26 60.00 P 0.00 0.00 0.00 0.46 -0.10 26 0 42 0
30DEC26 62.50 P 0.00 0.00 0.00 0.70 -0.14 27 0 100 0
30DEC26 65.00 P 1.71 1.71 1.71 1.01 -0.22 27 2 16 +2
30DEC26 67.50 P 0.00 0.00 0.00 1.41 -0.31 27 0 64 0
30DEC26 70.00 P 2.67 2.67 2.67 1.94 -0.37 27 5 42 +5
30DEC26 72.50 P 3.02 3.02 3.02 2.58 -0.43 28 60 71 +60
30DEC26 75.00 P 3.90 3.90 3.90 3.31 -0.57 28 30 39 0
30DEC26 77.50 P 0.00 0.00 0.00 4.19 -0.66 28 0 2 0
30DEC26 80.00 P 5.70 5.70 5.45 5.19 -0.75 28 2 65 +1
30DEC26 82.50 P 0.00 0.00 0.00 6.28 -0.80 29 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 7.55 -0.76 29 0 79 0
30DEC26 87.50 P 0.00 0.00 0.00 8.87 -0.87 29 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 10.17 -1.15 29 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 11.76 -1.10 30 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.25 -1.32 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.01 -1.45 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.14 -0.79 31 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 18.95 -1.22 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.15 -2.08 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.10 -2.25 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.14 -0.93 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.02 -1.47 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.49 -1.18 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.55 -1.35 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.69 -1.05 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 36.01 -1.06 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 38.02 -1.57 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 40.76 -1.04 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 42.95 -1.71 36 0 0 0
TOTAL PUT 5,104 51,691 +2,368
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$ 6.88
29JAN26 4.30 C 0.00 0.00 0.00 2.58 -0.27 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.48 -0.27 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.38 -0.27 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.34 -0.21 551 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.18 -0.27 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.08 -0.27 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.98 -0.27 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.88 -0.27 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.63 -0.27 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.42 -0.23 312 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 1.13 -0.27 0 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.88 -0.27 0 0 438 0
29JAN26 6.25 C 0.00 0.00 0.00 0.63 -0.27 0 0 27 0
29JAN26 6.50 C 0.00 0.00 0.00 0.38 -0.28 0 0 38 0
29JAN26 6.75 C 0.00 0.00 0.00 0.16 -0.25 54 0 66 0
29JAN26 7.00 C 0.06 0.06 0.05 0.04 -0.16 60 10 420 0
29JAN26 7.25 C 0.04 0.04 0.02 0.01 -0.06 71 86 419 -86
29JAN26 7.50 C 0.01 0.01 0.01 0.01 -0.01 105 60 494 -1
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 135 0 263 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 163 0 142 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 189 0 2 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 214 0 129 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 238 0 129 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 282 0 50 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 323 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.53 -0.23 102 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.39 -0.26 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.34 -0.21 98 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.19 -0.26 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.09 -0.26 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.99 -0.26 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.89 -0.28 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.64 -0.27 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.42 -0.23 53 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.16 -0.26 40 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.92 -0.27 36 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.70 -0.26 35 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 0.53 -0.22 38 0 31 0
26FEB26 6.75 C 0.43 0.43 0.37 0.37 -0.19 38 10 71 +2
26FEB26 7.00 C 0.28 0.28 0.25 0.25 -0.16 38 13 80 +10
26FEB26 7.25 C 0.26 0.26 0.20 0.17 -0.11 39 3 518 0
26FEB26 7.50 C 0.13 0.13 0.13 0.11 -0.07 40 104 159 +91
26FEB26 7.75 C 0.09 0.09 0.09 0.07 -0.05 41 1 248 0
26FEB26 8.00 C 0.07 0.07 0.07 0.04 -0.04 40 10 399 -10
26FEB26 8.25 C 0.00 0.00 0.00 0.02 -0.03 39 0 113 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 -0.01 43 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.58 -0.28 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.50 -0.26 71 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.40 -0.26 67 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.30 -0.26 63 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.20 -0.26 59 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.11 -0.25 71 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.01 -0.25 68 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.90 -0.25 45 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.78 -0.28 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.69 -0.28 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.60 -0.27 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.53 -0.24 65 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.40 -0.27 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.34 -0.23 64 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.19 -0.28 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.09 -0.29 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.01 -0.27 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.90 -0.28 0 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.67 -0.24 38 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.49 -0.22 50 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.21 -0.28 37 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.02 -0.25 39 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 0.83 -0.23 39 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.67 -0.21 39 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.53 -0.17 40 0 144 0
30MAR26 7.00 C 0.46 0.46 0.46 0.42 -0.15 40 20 774 0
30MAR26 7.25 C 0.00 0.00 0.00 0.32 -0.13 40 0 185 0
30MAR26 7.50 C 0.28 0.28 0.23 0.23 -0.12 39 45 401 0
30MAR26 7.75 C 0.00 0.00 0.00 0.18 -0.08 41 0 178 0
30MAR26 8.00 C 0.00 0.00 0.00 0.13 -0.07 40 0 124 0
30MAR26 8.25 C 0.00 0.00 0.00 0.09 -0.06 40 0 89 0
30MAR26 8.50 C 0.00 0.00 0.00 0.07 -0.04 41 0 47 0
30MAR26 8.75 C 0.00 0.00 0.00 0.05 -0.03 41 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 21 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 -0.02 40 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 15 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.12 -0.29 33 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.03 -0.28 37 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.99 -0.23 51 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.71 -0.27 39 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.49 -0.28 39 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.26 -0.26 36 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.13 -0.19 43 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.95 -0.20 42 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.77 -0.20 39 0 0 0
29APR26 6.75 C 0.66 0.66 0.64 0.63 -0.18 39 13 113 +13
29APR26 7.00 C 0.00 0.00 0.00 0.51 -0.16 39 0 145 0
29APR26 7.25 C 0.00 0.00 0.00 0.41 -0.14 39 0 236 0
29APR26 7.50 C 0.00 0.00 0.00 0.33 -0.12 39 0 580 0
29APR26 7.75 C 0.00 0.00 0.00 0.26 -0.10 39 0 45 0
29APR26 8.00 C 0.00 0.00 0.00 0.20 -0.10 39 0 49 0
29APR26 8.25 C 0.00 0.00 0.00 0.16 -0.07 40 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.12 -0.06 39 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 0.09 -0.05 39 0 4 0
29APR26 9.00 C 0.00 0.00 0.00 0.07 -0.04 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.04 -0.03 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.96 -0.25 50 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.83 -0.28 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.70 -0.32 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.67 -0.24 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.53 -0.30 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.48 -0.25 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.39 -0.25 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.25 -0.29 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.22 -0.23 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.07 -0.30 34 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.04 -0.23 44 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.82 -0.23 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.61 -0.23 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.44 -0.22 42 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.25 -0.23 40 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.11 -0.17 41 0 15 0
29JUN26 6.50 C 1.00 1.00 1.00 0.91 -0.19 38 2 28 +2
29JUN26 6.75 C 0.00 0.00 0.00 0.80 -0.18 39 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.68 -0.16 39 0 50 0
29JUN26 7.25 C 0.00 0.00 0.00 0.58 -0.15 39 0 44 0
29JUN26 7.50 C 0.00 0.00 0.00 0.49 -0.13 39 0 61 0
29JUN26 7.75 C 0.00 0.00 0.00 0.41 -0.12 39 0 34 0
29JUN26 8.00 C 0.00 0.00 0.00 0.35 -0.10 39 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.30 -0.09 40 0 27 0
29JUN26 8.50 C 0.00 0.00 0.00 0.25 -0.08 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.21 -0.07 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.17 -0.06 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.14 -0.05 40 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 -0.04 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 -0.04 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.02 -0.26 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.93 -0.25 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.84 -0.25 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.75 -0.25 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.66 -0.25 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.57 -0.25 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.48 -0.25 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.40 -0.26 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.29 -0.27 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.23 -0.24 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.13 -0.25 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.94 -0.24 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.76 -0.25 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.59 -0.22 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.45 -0.18 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.27 -0.21 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.14 -0.19 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.03 -0.16 40 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 0.90 -0.17 39 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.79 -0.16 39 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.70 -0.15 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.62 -0.13 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.55 -0.12 40 0 39 0
29SEP26 8.25 C 0.00 0.00 0.00 0.48 -0.11 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.43 -0.10 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.38 -0.08 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.33 -0.08 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.29 -0.07 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 -0.07 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 -0.06 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.58 -0.25 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.50 -0.24 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.42 -0.21 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.31 -0.26 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.24 -0.25 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.05 -0.25 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.88 -0.24 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.71 -0.22 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.56 -0.22 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.41 -0.21 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.29 -0.19 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.16 -0.19 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.09 -0.14 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.96 -0.17 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.88 -0.15 39 0 0 0
30DEC26 7.75 C 0.87 0.87 0.87 0.77 -0.15 38 3 3 +3
30DEC26 8.00 C 0.00 0.00 0.00 0.72 -0.12 40 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.64 -0.12 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.58 -0.11 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.53 -0.10 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.48 -0.08 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.43 -0.09 40 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.38 -0.09 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.35 -0.07 40 0 0 0
TOTAL CALL 380 9,379 +24
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 445 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 426 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 407 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 388 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 370 0 40 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 351 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 334 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 316 0 11 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 274 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 234 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 194 0 464 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 155 0 777 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 117 0 116 0
29JAN26 6.50 P 0.01 0.01 0.01 0.01 0.00 77 10 134 +10
29JAN26 6.75 P 0.01 0.01 0.01 0.04 +0.03 63 3 1,260 0
29JAN26 7.00 P 0.00 0.00 0.00 0.16 +0.10 60 0 1,380 0
29JAN26 7.25 P 0.21 0.38 0.17 0.38 +0.21 72 53 238 -40
29JAN26 7.50 P 0.37 0.46 0.37 0.62 +0.24 0 13 49 -46
29JAN26 7.75 P 0.00 0.00 0.00 0.87 +0.26 0 0 3 0
29JAN26 8.00 P 0.00 0.00 0.00 1.12 +0.26 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.41 +0.30 255 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.62 +0.26 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.87 +0.26 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.16 +0.30 340 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.41 +0.30 366 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.62 +0.26 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.87 +0.26 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.02 +0.01 41 0 426 0
26FEB26 6.00 P 0.05 0.05 0.04 0.04 +0.02 40 42 327 +17
26FEB26 6.25 P 0.00 0.00 0.00 0.08 +0.03 40 0 132 0
26FEB26 6.50 P 0.13 0.15 0.13 0.14 +0.05 39 250 367 +250
26FEB26 6.75 P 0.21 0.24 0.21 0.24 +0.08 40 55 94 +2
26FEB26 7.00 P 0.00 0.00 0.00 0.37 +0.12 40 0 131 0
26FEB26 7.25 P 0.49 0.50 0.49 0.53 +0.15 40 105 141 -51
26FEB26 7.50 P 0.59 0.59 0.59 0.73 +0.20 42 10 59 +10
26FEB26 7.75 P 0.00 0.00 0.00 0.94 +0.22 43 0 1 0
26FEB26 8.00 P 0.00 0.00 0.00 1.18 +0.25 48 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.42 +0.25 53 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.66 +0.28 56 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.91 +0.27 61 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.17 +0.28 70 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.42 +0.28 75 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.67 +0.31 80 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.91 +0.30 81 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 76 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 0.00 40 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 742 0
30MAR26 5.75 P 0.08 0.08 0.08 0.07 +0.03 40 5 110 +5
30MAR26 6.00 P 0.10 0.13 0.10 0.12 +0.04 41 57 315 +20
30MAR26 6.25 P 0.14 0.18 0.14 0.18 +0.04 40 62 75 +47
30MAR26 6.50 P 0.25 0.25 0.25 0.27 +0.07 40 10 124 +10
30MAR26 6.75 P 0.34 0.34 0.34 0.38 +0.09 40 2 93 0
30MAR26 7.00 P 0.00 0.00 0.00 0.51 +0.12 40 0 57 0
30MAR26 7.25 P 0.00 0.00 0.00 0.67 +0.15 41 0 54 0
30MAR26 7.50 P 0.00 0.00 0.00 0.85 +0.18 42 0 34 0
30MAR26 7.75 P 0.00 0.00 0.00 1.04 +0.17 43 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 1.25 +0.22 44 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.46 +0.22 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.66 +0.22 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.93 +0.27 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.17 +0.24 50 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.43 +0.29 56 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.67 +0.30 57 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.91 +0.29 59 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29APR26 5.25 P 0.06 0.06 0.06 0.05 +0.01 41 10 14 +10
29APR26 5.50 P 0.06 0.06 0.06 0.08 +0.02 40 5 25 +5
29APR26 5.75 P 0.11 0.11 0.11 0.12 +0.03 40 15 35 +15
29APR26 6.00 P 0.00 0.00 0.00 0.18 +0.05 40 0 0 0
29APR26 6.25 P 0.22 0.22 0.22 0.26 +0.06 40 34 79 +34
29APR26 6.50 P 0.00 0.00 0.00 0.35 +0.08 40 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.47 +0.10 40 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.60 +0.12 40 0 180 0
29APR26 7.25 P 0.73 0.73 0.73 0.73 +0.12 39 15 287 +15
29APR26 7.50 P 0.00 0.00 0.00 0.93 +0.18 42 0 216 0
29APR26 7.75 P 0.00 0.00 0.00 1.11 +0.20 42 0 14 0
29APR26 8.00 P 0.00 0.00 0.00 1.28 +0.18 40 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 1.52 +0.22 43 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.74 +0.24 44 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.96 +0.25 44 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.21 +0.28 48 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.43 +0.27 47 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.67 +0.28 48 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.91 +0.28 50 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 +0.01 39 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 +0.01 40 0 250 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 +0.01 40 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 +0.04 40 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.22 +0.04 40 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.29 +0.05 39 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.38 +0.07 40 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.48 +0.08 39 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.60 +0.10 39 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.73 +0.11 39 0 33 0
29JUN26 7.25 P 0.00 0.00 0.00 0.88 +0.13 40 0 45 0
29JUN26 7.50 P 0.00 0.00 0.00 1.04 +0.15 39 0 38 0
29JUN26 7.75 P 0.00 0.00 0.00 1.21 +0.16 39 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.40 +0.18 40 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.59 +0.19 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.82 +0.22 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.06 +0.25 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.22 +0.20 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.44 +0.21 39 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.70 +0.26 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.91 +0.23 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 +0.01 38 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 +0.01 39 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 +0.01 39 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 +0.03 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
29SEP26 5.00 P 0.16 0.16 0.16 0.15 +0.02 40 6 11 +6
29SEP26 5.25 P 0.00 0.00 0.00 0.20 +0.03 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.27 +0.04 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 +0.05 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.43 +0.06 40 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.53 +0.07 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.65 +0.09 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.76 +0.09 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.89 +0.11 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.04 +0.13 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.20 +0.14 39 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.37 +0.16 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.55 +0.16 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.74 +0.17 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.91 +0.16 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.12 +0.17 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.33 +0.19 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.54 +0.19 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.77 +0.20 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.00 +0.26 42 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 +0.02 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 +0.03 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 +0.03 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 +0.03 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 +0.04 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.36 +0.04 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.44 +0.05 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.55 +0.07 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.63 +0.05 39 0 26 0
30DEC26 6.50 P 0.00 0.00 0.00 0.74 +0.08 38 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.88 +0.10 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.99 +0.08 38 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 1.17 +0.13 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.32 +0.13 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.49 +0.15 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.67 +0.18 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.85 +0.18 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.03 +0.18 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.23 +0.20 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.42 +0.20 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.64 +0.22 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.83 +0.20 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.03 +0.21 39 0 0 0
TOTAL PUT 762 14,377 +319
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 112.90
29JAN26 90.00 C 0.00 0.00 0.00 22.91 -0.50 143 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 20.41 -0.50 126 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 17.91 -0.51 110 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 15.41 -0.51 94 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 12.91 -0.51 78 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 10.41 -0.52 63 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 7.91 -0.58 48 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 5.47 -0.71 55 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 3.23 -0.84 55 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 1.47 -0.92 53 0 15 0
29JAN26 115.00 C 0.00 0.00 0.00 0.51 -0.75 54 0 46 0
29JAN26 117.50 C 0.25 0.25 0.25 0.13 -0.45 55 1 97 0
29JAN26 120.00 C 0.00 0.00 0.00 0.03 -0.22 58 0 54 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 -0.08 64 0 23 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 -0.02 78 0 20 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 91 0 6 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 104 0 7 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 116 0 20 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 23.31 -0.53 45 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 20.95 -0.54 45 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 18.67 -0.54 46 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 16.47 -0.54 45 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 14.08 -1.29 41 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 12.47 -0.10 46 0 2 0
26FEB26 105.00 C 0.00 0.00 0.00 10.35 -0.89 43 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 8.73 -0.45 44 0 2 0
26FEB26 110.00 C 0.00 0.00 0.00 7.24 -0.63 44 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 5.97 -0.61 44 0 18 0
26FEB26 115.00 C 4.20 4.20 4.20 4.86 -0.54 44 1 12 +1
26FEB26 117.50 C 4.00 4.00 4.00 3.91 -0.52 45 1 24 +1
26FEB26 120.00 C 3.10 3.10 3.10 3.13 -0.52 45 6 17 +5
26FEB26 122.50 C 0.00 0.00 0.00 2.51 -0.41 45 0 15 0
26FEB26 125.00 C 1.85 1.85 1.85 2.00 -0.30 46 5 17 0
26FEB26 127.50 C 0.00 0.00 0.00 1.54 -0.25 46 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 1.17 -0.21 46 0 20 0
26FEB26 132.50 C 0.00 0.00 0.00 0.88 -0.18 46 0 30 0
26FEB26 135.00 C 0.00 0.00 0.00 0.65 -0.13 46 0 16 0
26FEB26 137.50 C 0.00 0.00 0.00 0.48 -0.10 46 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.34 -0.09 45 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 0.25 -0.07 46 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.18 -0.05 46 0 22 0
30MAR26 90.00 C 0.00 0.00 0.00 24.61 -0.49 49 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 22.53 -0.49 49 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 20.28 -0.74 47 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 18.65 -0.46 49 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 16.86 -0.45 49 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 14.72 -1.12 46 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 13.26 -1.18 47 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 11.86 -1.05 47 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 10.73 -0.40 49 0 20 0
30MAR26 112.50 C 0.00 0.00 0.00 9.29 -0.62 48 0 0 0
30MAR26 115.00 C 7.75 8.08 7.75 8.30 -0.41 48 3 31 0
30MAR26 117.50 C 0.00 0.00 0.00 7.20 -0.56 48 0 76 0
30MAR26 120.00 C 0.00 0.00 0.00 6.33 -0.50 48 0 86 0
30MAR26 122.50 C 0.00 0.00 0.00 5.55 -0.47 49 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 4.87 -0.43 49 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 4.28 -0.32 49 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 3.76 -0.22 50 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 3.23 -0.20 50 0 15 0
30MAR26 135.00 C 0.00 0.00 0.00 2.77 -0.18 50 0 13 0
30MAR26 137.50 C 0.00 0.00 0.00 2.36 -0.17 49 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 1.95 -0.21 49 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 1.66 -0.13 49 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 1.41 -0.11 49 0 7 0
29APR26 90.00 C 0.00 0.00 0.00 26.07 -0.52 51 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 24.17 -0.51 51 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 22.34 -0.51 51 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 20.36 -0.75 49 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 18.72 -0.74 50 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 17.18 -0.71 50 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 15.69 -0.42 50 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 14.33 -0.25 50 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 13.02 -0.62 50 0 19 0
29APR26 112.50 C 11.42 11.42 11.42 11.85 -0.65 50 1 23 0
29APR26 115.00 C 0.00 0.00 0.00 10.81 -0.56 50 0 15 0
29APR26 117.50 C 9.40 9.40 9.40 9.78 -0.74 50 1 37 0
29APR26 120.00 C 0.00 0.00 0.00 8.87 -0.51 50 0 37 0
29APR26 122.50 C 0.00 0.00 0.00 8.05 -0.48 51 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 7.31 -0.45 51 0 15 0
29APR26 127.50 C 0.00 0.00 0.00 6.64 -0.41 51 0 15 0
29APR26 130.00 C 0.00 0.00 0.00 6.03 -0.37 52 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 5.44 -0.31 52 0 70 0
29APR26 135.00 C 0.00 0.00 0.00 4.87 -0.29 52 0 215 0
29APR26 137.50 C 0.00 0.00 0.00 4.35 -0.28 52 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 3.88 -0.26 51 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 3.46 -0.24 51 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 2.99 -0.31 51 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 28.55 -0.42 51 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 26.83 -0.41 51 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 25.19 -0.39 51 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 23.61 -0.39 51 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 22.11 -0.37 51 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 20.68 -0.70 51 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 19.32 -0.68 51 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 18.03 -0.66 51 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 16.58 -0.56 50 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 15.47 -0.62 50 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 14.40 -0.49 50 0 15 0
29JUN26 117.50 C 0.00 0.00 0.00 13.42 -0.43 50 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 12.44 -0.50 50 0 33 0
29JUN26 122.50 C 0.00 0.00 0.00 11.59 -0.60 51 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 10.83 -0.49 51 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 10.17 -0.42 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 9.49 -0.33 52 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 8.86 -0.24 52 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 8.22 -0.20 52 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 7.38 -0.18 51 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 6.82 -0.17 51 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 6.30 -0.16 51 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 5.81 -0.16 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 32.08 -0.41 52 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 30.54 -0.40 52 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.06 -0.39 52 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 27.64 -0.38 52 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 26.27 -0.37 52 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 24.97 -0.35 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.71 -0.35 52 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 22.51 -0.34 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 21.37 -0.32 52 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 20.13 -0.65 52 0 0 0
29SEP26 115.00 C 19.00 19.00 19.00 19.05 -0.48 51 1 1 +1
29SEP26 117.50 C 0.00 0.00 0.00 18.09 -0.55 52 0 18 0
29SEP26 120.00 C 0.00 0.00 0.00 17.23 -0.68 52 0 2 0
29SEP26 122.50 C 16.80 16.80 16.80 16.37 -0.47 52 1 7 +1
29SEP26 125.00 C 0.00 0.00 0.00 15.55 -0.66 52 0 12 0
29SEP26 127.50 C 0.00 0.00 0.00 14.78 -0.59 52 0 8 0
29SEP26 130.00 C 0.00 0.00 0.00 14.05 -0.55 52 0 23 0
29SEP26 132.50 C 0.00 0.00 0.00 12.86 -0.56 51 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 12.48 -0.23 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 11.81 -0.23 52 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 11.18 -0.22 52 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 10.58 -0.21 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.01 -0.20 52 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.58 -0.58 51 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 33.13 -0.58 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 31.74 -0.57 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.39 -0.57 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.09 -0.58 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 27.85 -0.57 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 26.65 -0.56 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 25.50 -0.56 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 23.81 -1.68 49 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 23.54 -0.68 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 22.31 -0.55 51 0 0 0
30DEC26 117.50 C 21.40 21.40 21.40 21.59 -0.29 51 1 1 +1
30DEC26 120.00 C 20.93 20.93 20.93 20.64 -0.29 51 2 2 +2
30DEC26 122.50 C 0.00 0.00 0.00 19.78 -0.25 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 19.14 -0.03 52 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 18.06 -0.28 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 17.32 -0.22 51 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 16.77 -0.01 52 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 16.03 -0.50 52 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 14.87 -0.48 51 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.21 -0.48 51 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.58 -0.47 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.98 -0.46 51 0 0 0
TOTAL CALL 24 1,470 +12
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 -0.01 75 0 1 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 -0.07 58 0 32 0
29JAN26 107.50 P 0.00 0.00 0.00 0.06 -0.19 55 0 16 0
29JAN26 110.00 P 0.50 0.85 0.50 0.33 -0.39 55 5 55 -1
29JAN26 112.50 P 1.36 1.88 1.35 1.14 -0.36 56 23 42 0
29JAN26 115.00 P 0.00 0.00 0.00 2.69 -0.11 59 0 32 0
29JAN26 117.50 P 0.00 0.00 0.00 4.86 +0.13 67 0 6 0
29JAN26 120.00 P 0.00 0.00 0.00 7.12 +0.30 56 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 9.60 +0.43 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 12.10 +0.49 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 14.60 +0.50 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 17.10 +0.50 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 19.60 +0.50 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 22.10 +0.50 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 24.60 +0.50 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 27.10 +0.50 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 29.60 +0.50 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 32.10 +0.50 0 0 0 0
26FEB26 90.00 P 0.40 0.40 0.40 0.20 -0.02 45 3 3 +3
26FEB26 92.50 P 0.00 0.00 0.00 0.35 -0.02 46 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 0.57 -0.03 46 0 0 0
26FEB26 97.50 P 1.13 1.13 1.13 0.87 -0.04 46 3 13 +3
26FEB26 100.00 P 1.65 1.65 1.42 1.29 -0.04 46 8 45 +4
26FEB26 102.50 P 2.02 2.25 2.02 1.84 -0.03 46 5 32 +4
26FEB26 105.00 P 3.00 3.10 3.00 2.54 -0.02 46 9 26 +9
26FEB26 107.50 P 0.00 0.00 0.00 3.40 +0.10 46 0 21 0
26FEB26 110.00 P 4.68 4.68 4.51 4.44 +0.13 47 12 33 +12
26FEB26 112.50 P 5.90 5.90 5.90 5.67 +0.19 47 3 34 +3
26FEB26 115.00 P 0.00 0.00 0.00 7.07 +0.25 47 0 5 0
26FEB26 117.50 P 0.00 0.00 0.00 8.24 -0.06 44 0 7 0
26FEB26 120.00 P 0.00 0.00 0.00 10.37 +0.37 48 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 11.88 -0.04 46 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 14.22 +0.40 49 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 15.63 -0.21 43 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 18.02 +0.24 45 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 20.81 +0.91 53 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 22.53 +0.37 45 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 25.48 +1.00 57 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 27.27 +0.43 46 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 29.69 +0.44 46 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 32.14 +0.46 45 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 1.32 +0.05 49 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 1.73 +0.03 49 0 1 0
30MAR26 95.00 P 2.45 2.45 2.45 2.26 +0.03 50 3 8 +3
30MAR26 97.50 P 0.00 0.00 0.00 2.87 +0.04 50 0 13 0
30MAR26 100.00 P 4.01 4.01 4.01 3.57 +0.13 50 1 13 +1
30MAR26 102.50 P 0.00 0.00 0.00 4.41 +0.18 50 0 2 0
30MAR26 105.00 P 0.00 0.00 0.00 5.33 +0.18 50 0 15 0
30MAR26 107.50 P 6.63 6.63 6.63 6.42 +0.25 50 2 3 +2
30MAR26 110.00 P 0.00 0.00 0.00 7.59 +0.30 50 0 25 0
30MAR26 112.50 P 0.00 0.00 0.00 8.83 +0.30 50 0 16 0
30MAR26 115.00 P 0.00 0.00 0.00 10.22 +0.18 50 0 15 0
30MAR26 117.50 P 0.00 0.00 0.00 11.73 +0.21 51 0 77 0
30MAR26 120.00 P 0.00 0.00 0.00 13.37 +0.31 51 0 76 0
30MAR26 122.50 P 0.00 0.00 0.00 15.13 +0.49 51 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 16.98 +0.57 52 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 18.84 +1.35 52 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 20.85 +0.75 53 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 22.87 +0.58 53 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 24.97 +1.12 54 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 27.06 +1.01 54 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 29.31 +0.96 55 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 31.47 +1.07 55 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 33.71 +1.08 55 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 2.54 -0.01 51 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 3.19 +0.09 51 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 3.90 +0.08 52 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 4.62 +0.17 51 0 3 0
29APR26 100.00 P 0.00 0.00 0.00 5.48 +0.19 51 0 29 0
29APR26 102.50 P 0.00 0.00 0.00 6.40 +0.19 51 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 7.43 +0.22 51 0 16 0
29APR26 107.50 P 0.00 0.00 0.00 8.59 +0.28 52 0 15 0
29APR26 110.00 P 9.60 9.60 9.60 9.82 +0.32 52 2 17 +2
29APR26 112.50 P 0.00 0.00 0.00 11.17 +0.41 52 0 17 0
29APR26 115.00 P 0.00 0.00 0.00 12.62 +0.40 52 0 30 0
29APR26 117.50 P 0.00 0.00 0.00 14.02 +0.26 52 0 45 0
29APR26 120.00 P 0.00 0.00 0.00 15.73 +0.53 53 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 17.45 +0.67 53 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 19.15 +0.69 53 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 20.96 +0.67 54 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 22.87 +0.72 54 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 24.76 +0.76 54 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 26.73 +0.92 54 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 28.75 +0.95 55 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 30.77 +0.96 55 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 32.98 +1.06 56 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 35.06 +1.03 55 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.61 +0.09 51 0 2 0
29JUN26 92.50 P 0.00 0.00 0.00 5.46 +0.23 52 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 6.28 +0.23 51 0 9 0
29JUN26 97.50 P 0.00 0.00 0.00 7.15 +0.17 51 0 10 0
29JUN26 100.00 P 0.00 0.00 0.00 8.06 +0.14 51 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 9.21 +0.27 51 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 10.21 +0.17 51 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 11.43 -0.06 51 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 12.72 +0.21 51 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 14.15 +0.38 51 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 15.61 +0.42 52 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 17.12 +0.29 52 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 18.65 +0.26 52 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 20.35 +0.50 52 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 22.02 +0.65 52 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 23.61 +0.63 52 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 25.57 +0.64 53 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 27.48 +0.88 53 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 29.32 +0.70 53 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 31.27 +0.74 53 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 32.58 +0.09 51 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 34.57 +0.10 51 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 36.57 +0.35 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 7.54 +0.11 52 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 8.42 +0.07 52 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 9.40 +0.27 52 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 10.40 +0.18 52 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 11.50 +0.20 52 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 12.69 +0.25 52 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 13.88 +0.24 52 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 15.16 +0.25 52 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 16.51 +0.28 52 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 17.91 +0.22 52 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 19.43 +0.35 52 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 20.90 +0.33 52 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 22.48 +0.35 52 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 24.14 +0.41 53 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 25.53 +0.26 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 27.22 +0.26 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 28.91 +0.26 52 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 30.61 +0.26 52 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 32.39 +0.30 52 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 34.25 +0.30 52 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 36.11 +0.29 52 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 37.99 +0.30 52 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 39.87 +0.31 52 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.43 -0.07 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.50 +0.06 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.73 +0.37 51 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 12.85 +0.39 51 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 14.03 +0.42 52 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 15.07 +0.25 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.56 +0.48 52 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 17.58 +0.19 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.96 +0.19 51 0 15 0
30DEC26 112.50 P 20.48 20.48 20.48 20.48 +0.30 51 10 15 0
30DEC26 115.00 P 0.00 0.00 0.00 21.91 +0.25 51 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 23.44 +0.20 51 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 25.02 +0.59 51 0 16 0
30DEC26 122.50 P 0.00 0.00 0.00 26.27 -0.03 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 27.84 0.00 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.55 +0.02 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.84 +1.34 52 0 1 0
30DEC26 132.50 P 0.00 0.00 0.00 32.97 +0.02 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 34.69 +0.02 51 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 36.43 +0.03 51 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.30 +0.07 51 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 40.18 +0.07 51 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 42.06 +0.07 51 0 0 0
TOTAL PUT 89 1,289 +45
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$ 173.50
29JAN26 80.00 C 93.05 93.12 93.04 93.51 +3.60 449 400 500 +260
29JAN26 82.50 C 0.00 0.00 0.00 91.01 +3.60 430 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 88.51 +3.60 411 0 201 0
29JAN26 87.50 C 0.00 0.00 0.00 86.01 +3.60 393 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 83.51 +3.60 376 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 81.01 +3.60 359 0 70 0
29JAN26 95.00 C 0.00 0.00 0.00 78.51 +3.59 343 0 40 0
29JAN26 97.50 C 0.00 0.00 0.00 76.01 +3.59 326 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 73.51 +3.59 311 0 204 0
29JAN26 102.50 C 0.00 0.00 0.00 71.01 +3.59 295 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 68.51 +3.59 280 0 707 0
29JAN26 107.50 C 0.00 0.00 0.00 66.01 +3.59 265 0 0 0
29JAN26 110.00 C 62.70 63.00 62.70 63.51 +3.59 250 424 251 -307
29JAN26 112.50 C 0.00 0.00 0.00 61.01 +3.59 235 0 840 0
29JAN26 115.00 C 0.00 0.00 0.00 58.51 +3.59 221 0 242 0
29JAN26 117.50 C 0.00 0.00 0.00 56.01 +3.59 206 0 330 0
29JAN26 120.00 C 53.00 53.00 53.00 53.51 +3.59 190 8 514 0
29JAN26 122.50 C 0.00 0.00 0.00 51.01 +3.59 171 0 80 0
29JAN26 125.00 C 43.88 43.88 43.88 48.51 +3.59 0 1 39 0
29JAN26 127.50 C 0.00 0.00 0.00 46.01 +3.59 0 0 4 0
29JAN26 130.00 C 0.00 0.00 0.00 43.51 +3.59 0 0 114 0
29JAN26 132.50 C 0.00 0.00 0.00 41.01 +3.59 0 0 38 0
29JAN26 135.00 C 0.00 0.00 0.00 38.51 +3.59 0 0 285 0
29JAN26 137.50 C 35.40 35.40 35.40 36.01 +3.59 0 1 556 0
29JAN26 140.00 C 33.00 33.00 33.00 33.51 +3.59 0 2 907 -2
29JAN26 142.50 C 30.30 30.30 30.30 31.01 +3.59 0 5 1,022 0
29JAN26 145.00 C 25.20 28.35 24.80 28.51 +3.59 0 846 6,403 +193
29JAN26 147.50 C 25.50 25.50 25.50 26.01 +3.59 0 1 2,873 -1
29JAN26 150.00 C 19.50 23.00 19.09 23.51 +3.59 0 11 9,517 -10
29JAN26 152.50 C 17.15 21.15 17.15 21.01 +3.58 0 42 3,541 -34
29JAN26 155.00 C 14.40 18.20 14.32 18.51 +3.57 0 135 3,371 -92
29JAN26 157.50 C 11.75 15.80 11.75 16.01 +3.53 0 33 3,033 -29
29JAN26 160.00 C 9.71 13.85 9.00 13.51 +3.43 0 1,353 9,696 -553
29JAN26 162.50 C 7.73 11.13 7.70 11.23 +3.63 83 341 4,415 -105
29JAN26 165.00 C 5.20 9.00 4.50 8.55 +2.99 48 357 7,412 -78
29JAN26 167.50 C 3.54 6.50 2.73 6.18 +2.34 48 655 3,730 -308
29JAN26 170.00 C 2.20 4.60 1.47 3.92 +1.45 44 3,592 5,057 -994
29JAN26 172.50 C 1.35 2.86 0.84 2.24 +0.75 46 3,359 3,752 -669
29JAN26 175.00 C 0.90 1.82 0.47 1.09 +0.24 47 2,848 4,180 -1,068
29JAN26 177.50 C 0.47 1.05 0.29 0.47 +0.04 49 1,951 4,187 -1,121
29JAN26 180.00 C 0.31 0.66 0.17 0.16 -0.04 49 4,478 8,470 +695
29JAN26 182.50 C 0.16 0.41 0.11 0.05 -0.03 50 614 2,226 -143
29JAN26 185.00 C 0.11 0.26 0.07 0.01 -0.03 49 366 3,966 -95
29JAN26 187.50 C 0.08 0.18 0.06 0.01 -0.01 58 131 2,120 +42
29JAN26 190.00 C 0.06 0.08 0.03 0.01 0.00 67 311 2,047 -38
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,199 0
29JAN26 195.00 C 0.01 0.01 0.01 0.01 0.00 84 190 1,416 +152
29JAN26 197.50 C 0.02 0.02 0.02 0.01 0.00 92 200 2,074 +200
29JAN26 200.00 C 0.01 0.01 0.01 0.01 0.00 100 60 3,584 0
29JAN26 205.00 C 0.01 0.01 0.01 0.01 0.00 115 30 1,040 +30
29JAN26 210.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,926 0
29JAN26 215.00 C 0.00 0.00 0.00 0.01 0.00 144 0 558 0
29JAN26 220.00 C 0.00 0.00 0.00 0.01 0.00 158 0 2,769 0
29JAN26 225.00 C 0.00 0.00 0.00 0.01 0.00 171 0 1,384 0
29JAN26 230.00 C 0.00 0.00 0.00 0.01 0.00 184 0 1,565 0
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 197 0 2,127 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 209 0 1,875 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 221 0 1,611 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 233 0 340 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 244 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 255 0 422 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 266 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 276 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 287 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 297 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 307 0 219 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 316 0 852 0
30JAN26 137.50 C 0.00 0.00 0.00 36.02 +3.59 0 0 0 0
30JAN26 140.00 C 0.00 0.00 0.00 33.52 +3.59 0 0 0 0
30JAN26 142.50 C 0.00 0.00 0.00 31.02 +3.59 0 0 0 0
30JAN26 145.00 C 0.00 0.00 0.00 28.52 +3.58 0 0 8 0
30JAN26 147.50 C 0.00 0.00 0.00 26.02 +3.58 0 0 20 0
30JAN26 150.00 C 0.00 0.00 0.00 23.52 +3.58 0 0 2 0
30JAN26 152.50 C 0.00 0.00 0.00 21.02 +3.56 0 0 0 0
30JAN26 155.00 C 0.00 0.00 0.00 18.53 +3.53 54 0 10 0
30JAN26 157.50 C 15.78 15.78 15.78 16.01 +3.41 0 2 31 -2
30JAN26 160.00 C 0.00 0.00 0.00 13.56 +3.27 50 1 406 -1
30JAN26 162.50 C 7.50 10.63 7.50 11.23 +3.35 58 30 306 -3
30JAN26 165.00 C 5.40 8.33 5.40 8.79 +2.80 50 105 242 -66
30JAN26 167.50 C 3.97 6.80 3.97 6.43 +2.08 44 186 576 -153
30JAN26 170.00 C 2.90 5.10 2.09 4.58 +1.56 47 841 1,063 -12
30JAN26 172.50 C 2.00 3.61 1.45 3.05 +1.05 48 1,190 1,361 -168
30JAN26 175.00 C 1.30 2.50 0.84 1.89 +0.58 49 3,270 1,894 +1,232
30JAN26 177.50 C 0.80 1.58 0.57 1.11 +0.34 50 1,471 755 +126
30JAN26 180.00 C 0.50 1.18 0.46 0.60 +0.17 51 568 658 +132
30JAN26 182.50 C 0.35 0.80 0.25 0.29 +0.06 51 286 387 +67
30JAN26 185.00 C 0.25 0.54 0.23 0.13 +0.02 51 249 712 +158
30JAN26 187.50 C 0.17 0.19 0.17 0.05 -0.01 50 108 268 +100
30JAN26 190.00 C 0.18 0.22 0.15 0.02 -0.01 51 156 170 +155
30JAN26 192.50 C 0.11 0.11 0.11 0.01 - 53 15 15 -
06FEB26 142.50 C 0.00 0.00 0.00 31.11 +3.56 44 0 0 0
06FEB26 145.00 C 0.00 0.00 0.00 28.62 +2.92 43 0 0 0
06FEB26 147.50 C 0.00 0.00 0.00 26.14 +2.82 43 0 0 0
06FEB26 150.00 C 0.00 0.00 0.00 23.67 +3.60 43 0 2 0
06FEB26 152.50 C 0.00 0.00 0.00 21.23 +3.03 43 0 0 0
06FEB26 155.00 C 0.00 0.00 0.00 18.84 +2.75 43 0 6 0
06FEB26 157.50 C 0.00 0.00 0.00 16.10 +3.03 0 0 1 0
06FEB26 160.00 C 11.18 11.93 11.18 14.25 +3.17 43 2 21 0
06FEB26 162.50 C 9.12 11.85 9.12 11.95 +2.69 40 68 34 +2
06FEB26 165.00 C 7.33 8.70 7.33 9.84 +2.23 39 4 88 0
06FEB26 167.50 C 6.15 8.00 5.40 8.08 +1.94 40 77 243 -39
06FEB26 170.00 C 4.50 7.24 4.19 6.51 +1.65 41 337 508 +120
06FEB26 172.50 C 3.85 5.80 3.30 5.14 +1.32 42 450 625 +336
06FEB26 175.00 C 3.10 4.68 2.55 4.10 +1.06 43 1,055 740 +374
06FEB26 177.50 C 2.28 3.58 2.23 3.16 +0.87 44 320 148 +44
06FEB26 180.00 C 1.80 2.92 1.65 2.35 +0.68 44 1,176 718 +395
06FEB26 182.50 C 1.37 2.30 1.20 1.70 +0.50 44 243 425 +213
06FEB26 185.00 C 1.06 1.72 0.96 1.20 +0.35 43 814 689 +556
06FEB26 187.50 C 0.77 1.43 0.77 0.83 +0.25 43 100 81 +74
06FEB26 190.00 C 0.84 1.29 0.84 0.56 +0.17 43 446 339 +203
06FEB26 192.50 C 0.58 0.85 0.58 0.37 - 43 63 63 -
26FEB26 80.00 C 0.00 0.00 0.00 93.69 +3.60 84 0 2 0
26FEB26 82.50 C 0.00 0.00 0.00 91.19 +3.59 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 89.34 +4.24 139 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 86.20 +3.09 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 83.71 +2.64 64 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 81.22 +3.60 70 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 78.72 +3.59 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 76.23 +3.60 62 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 73.73 +3.21 0 0 8 0
26FEB26 102.50 C 0.00 0.00 0.00 71.24 +3.59 54 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 68.74 +3.59 0 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 66.25 +3.10 40 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 63.76 +3.01 51 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 61.23 +3.56 0 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 58.77 +3.59 44 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 56.28 +3.59 46 0 203 0
26FEB26 120.00 C 53.00 53.52 53.00 53.79 +3.09 45 36 70 +30
26FEB26 122.50 C 0.00 0.00 0.00 51.30 +3.58 44 0 92 0
26FEB26 125.00 C 0.00 0.00 0.00 48.82 +3.57 45 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 46.34 +3.56 44 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 43.80 +2.96 0 0 8 0
26FEB26 132.50 C 0.00 0.00 0.00 41.42 +3.52 45 0 20 0
26FEB26 135.00 C 0.00 0.00 0.00 38.98 +3.07 45 0 543 0
26FEB26 137.50 C 0.00 0.00 0.00 36.56 +3.10 44 0 2 0
26FEB26 140.00 C 31.00 33.92 31.00 34.17 +3.24 44 21 1,113 -21
26FEB26 142.50 C 30.00 31.71 30.00 31.82 +3.35 44 112 416 -10
26FEB26 145.00 C 26.98 28.89 26.98 29.52 +3.28 44 53 1,295 -9
26FEB26 147.50 C 26.50 26.50 26.50 26.66 +2.98 35 1 2,656 +1
26FEB26 150.00 C 21.00 24.70 21.00 24.34 +2.35 35 38 2,910 +1
26FEB26 152.50 C 0.00 0.00 0.00 22.39 +2.75 39 0 1,768 0
26FEB26 155.00 C 17.40 20.58 17.20 20.28 +2.73 39 108 1,468 0
26FEB26 157.50 C 15.70 18.60 15.60 18.75 +3.02 43 135 1,722 +14
26FEB26 160.00 C 14.30 16.88 14.30 16.59 +2.34 41 90 6,304 -34
26FEB26 162.50 C 13.07 14.52 13.07 14.89 +2.37 42 42 2,265 -41
26FEB26 165.00 C 11.00 13.80 10.11 13.29 +2.19 42 348 11,264 -23
26FEB26 167.50 C 9.80 12.20 9.12 11.80 +2.00 42 383 3,570 -47
26FEB26 170.00 C 8.49 10.80 8.13 10.42 +1.82 43 956 5,975 +21
26FEB26 172.50 C 7.22 9.65 7.10 9.16 +1.56 43 442 1,882 -35
26FEB26 175.00 C 7.00 8.52 6.25 8.00 +1.32 43 580 20,251 -41
26FEB26 177.50 C 5.92 7.59 5.50 6.97 +1.10 43 301 1,846 +6
26FEB26 180.00 C 5.30 6.68 4.70 6.15 +1.13 44 1,964 8,791 +311
26FEB26 182.50 C 4.62 5.75 4.15 5.43 +1.15 45 691 1,500 +137
26FEB26 185.00 C 3.92 5.20 3.70 4.70 +1.08 45 823 2,267 +393
26FEB26 187.50 C 3.40 4.69 3.23 3.99 +0.94 45 276 1,363 +42
26FEB26 190.00 C 3.10 4.15 2.84 3.38 +0.82 45 1,214 3,852 +526
26FEB26 192.50 C 2.73 3.51 2.56 2.85 +0.72 45 438 1,047 +62
26FEB26 195.00 C 2.48 3.27 2.26 2.39 +0.62 45 160 3,202 -15
26FEB26 197.50 C 2.16 2.77 2.08 1.99 +0.53 45 170 522 +50
26FEB26 200.00 C 1.81 2.46 1.60 1.65 +0.45 45 536 1,901 +243
26FEB26 205.00 C 1.55 2.09 1.55 1.12 +0.32 45 149 579 +101
26FEB26 210.00 C 1.30 1.65 1.30 0.75 +0.23 45 123 1,599 +108
26FEB26 215.00 C 1.20 1.30 1.17 0.49 +0.16 45 5 455 +3
26FEB26 220.00 C 0.77 1.08 0.77 0.31 +0.10 45 158 1,602 -106
26FEB26 225.00 C 0.76 0.83 0.76 0.20 +0.07 45 4 72 +2
26FEB26 230.00 C 0.55 0.70 0.55 0.13 +0.05 45 28 393 +3
26FEB26 235.00 C 0.54 0.54 0.54 0.08 +0.03 45 4 155 +4
26FEB26 240.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 394 0
26FEB26 245.00 C 0.36 0.36 0.36 0.03 +0.01 45 2 217 +2
26FEB26 250.00 C 0.24 0.32 0.24 0.02 +0.01 45 17 98 +15
26FEB26 255.00 C 0.27 0.31 0.27 0.01 0.00 45 31 35 +24
26FEB26 260.00 C 0.21 0.21 0.21 0.01 0.00 47 10 64 +10
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 49 0 235 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 51 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 53 0 88 0
26FEB26 280.00 C 0.12 0.12 0.12 0.01 0.00 54 5 270 +5
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 125 0
26FEB26 300.00 C 0.06 0.09 0.06 0.01 0.00 62 60 218 +36
30MAR26 65.00 C 0.00 0.00 0.00 108.80 +3.28 0 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 106.33 +3.59 59 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 103.84 +3.42 0 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 101.35 +3.08 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 98.87 +3.60 62 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 97.64 +4.86 122 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 94.36 +4.27 98 0 316 0
30MAR26 82.50 C 0.00 0.00 0.00 91.40 +3.59 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 89.34 +4.02 90 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 86.43 +3.32 50 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 83.94 +2.87 42 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 82.05 +4.02 85 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 79.81 +4.43 87 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 76.23 +3.34 0 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 74.00 +3.48 46 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 71.51 +3.58 43 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 69.61 +4.16 70 0 1,180 0
30MAR26 107.50 C 0.00 0.00 0.00 66.91 +3.76 62 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 64.08 +2.00 44 0 4,180 0
30MAR26 112.50 C 61.50 61.50 61.50 61.61 +3.06 43 2 1,842 -2
30MAR26 115.00 C 57.60 57.60 57.60 59.78 +4.18 61 1 1,388 0
30MAR26 117.50 C 0.00 0.00 0.00 57.32 +4.45 59 0 1,118 0
30MAR26 120.00 C 0.00 0.00 0.00 55.11 +4.41 60 0 2,969 0
30MAR26 122.50 C 0.00 0.00 0.00 52.44 +3.86 55 0 768 0
30MAR26 125.00 C 0.00 0.00 0.00 50.25 +4.28 56 0 6,830 0
30MAR26 127.50 C 0.00 0.00 0.00 48.39 +4.32 60 0 900 0
30MAR26 130.00 C 44.35 44.75 44.35 45.71 +4.63 55 3,310 15,442 +76
30MAR26 132.50 C 0.00 0.00 0.00 43.41 +4.01 54 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 38.98 +2.96 0 0 5,636 0
30MAR26 137.50 C 0.00 0.00 0.00 36.77 +2.20 27 0 1,375 0
30MAR26 140.00 C 32.50 36.00 32.50 34.65 +3.13 33 3 11,481 -1
30MAR26 142.50 C 0.00 0.00 0.00 32.58 +2.30 35 0 426 0
30MAR26 145.00 C 30.49 31.00 30.49 30.56 +2.99 37 32 4,314 0
30MAR26 147.50 C 0.00 0.00 0.00 28.61 +2.92 38 0 1,194 0
30MAR26 150.00 C 24.00 26.30 23.98 26.90 +3.02 40 30 10,636 -15
30MAR26 152.50 C 0.00 0.00 0.00 24.89 +2.75 40 0 4,562 0
30MAR26 155.00 C 21.00 23.50 21.00 24.15 +3.67 45 11 2,970 -9
30MAR26 157.50 C 0.00 0.00 0.00 21.45 +2.01 41 0 3,096 0
30MAR26 160.00 C 19.50 19.80 19.50 20.97 +3.58 46 4 15,374 -2
30MAR26 162.50 C 16.70 18.03 16.70 18.32 +2.35 42 17 5,030 -15
30MAR26 165.00 C 14.67 16.83 14.50 16.87 +2.19 42 574 20,985 -11
30MAR26 167.50 C 13.49 16.00 13.35 15.50 +2.03 42 64 11,365 -4
30MAR26 170.00 C 12.40 14.82 12.00 14.20 +1.84 42 221 16,172 +6
30MAR26 172.50 C 11.08 13.20 10.94 13.16 +1.83 43 204 3,893 +106
30MAR26 175.00 C 10.50 12.22 9.93 11.90 +1.54 43 553 14,629 -78
30MAR26 177.50 C 10.31 11.17 10.31 11.02 +1.49 43 1,952 3,794 +1,275
30MAR26 180.00 C 8.60 10.67 8.60 10.08 +1.36 44 448 14,305 +292
30MAR26 182.50 C 8.22 9.41 8.22 9.24 +1.38 44 41 2,436 -25
30MAR26 185.00 C 7.40 9.00 7.10 8.50 +1.43 45 154 7,870 -32
30MAR26 187.50 C 6.36 8.20 6.36 7.70 +1.36 45 74 2,350 +60
30MAR26 190.00 C 6.18 7.40 6.18 6.93 +1.25 45 178 10,721 +24
30MAR26 192.50 C 5.76 6.73 5.76 6.23 +1.16 44 49 687 +46
30MAR26 195.00 C 6.00 6.30 6.00 5.59 +1.07 44 73 3,036 +1
30MAR26 197.50 C 4.64 5.71 4.59 5.00 +0.98 44 487 1,033 -4
30MAR26 200.00 C 4.25 5.51 4.20 4.47 +0.90 44 903 14,292 +561
30MAR26 205.00 C 3.66 4.50 3.66 3.55 +0.75 44 113 2,519 -54
30MAR26 210.00 C 3.53 4.00 3.50 2.80 +0.62 44 174 2,954 -44
30MAR26 215.00 C 2.65 3.24 2.65 2.19 +0.50 44 38 3,534 -29
30MAR26 220.00 C 2.02 2.77 2.02 1.71 +0.41 44 235 1,956 +35
30MAR26 225.00 C 2.10 2.34 2.10 1.32 +0.33 44 24 2,679 0
30MAR26 230.00 C 1.90 2.01 1.90 1.01 +0.26 44 10 839 0
30MAR26 235.00 C 0.00 0.00 0.00 0.78 +0.21 44 0 409 0
30MAR26 240.00 C 1.40 1.46 1.40 0.59 +0.16 44 3,088 4,755 +3,000
30MAR26 245.00 C 0.00 0.00 0.00 0.45 +0.13 44 0 301 0
30MAR26 250.00 C 1.03 1.24 1.03 0.34 +0.10 44 18 967 -3
30MAR26 255.00 C 0.95 0.95 0.95 0.25 +0.07 44 2 226 +2
30MAR26 260.00 C 0.00 0.00 0.00 0.19 +0.06 44 0 168 0
30MAR26 265.00 C 0.78 0.78 0.78 0.14 +0.04 44 7 167 +7
30MAR26 270.00 C 0.00 0.00 0.00 0.11 +0.04 44 0 350 0
30MAR26 275.00 C 0.00 0.00 0.00 0.08 +0.03 44 0 116 0
30MAR26 280.00 C 0.00 0.00 0.00 0.06 +0.02 44 0 285 0
30MAR26 285.00 C 0.43 0.43 0.43 0.05 +0.02 45 65 203 +16
30MAR26 290.00 C 0.43 0.45 0.43 0.03 +0.01 44 8 1,618 0
30MAR26 295.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 149 0
30MAR26 300.00 C 0.39 0.39 0.37 0.01 0.00 42 30 553 -10
29APR26 80.00 C 0.00 0.00 0.00 94.36 +4.12 74 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 91.60 +3.59 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 89.34 +4.02 66 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 86.64 +3.53 41 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 84.16 +2.42 41 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 82.05 +3.96 64 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 79.81 +4.43 67 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 76.37 +3.22 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 74.00 +3.34 0 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 71.95 +3.91 50 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 69.61 +4.16 52 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 66.91 +3.58 43 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 64.08 +2.00 0 0 1 0
29APR26 112.50 C 0.00 0.00 0.00 62.21 +3.66 47 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 60.44 +4.54 55 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 57.61 +3.05 48 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 55.11 +3.75 46 0 20 0
29APR26 122.50 C 0.00 0.00 0.00 52.44 +3.86 41 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 50.25 +4.28 43 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 48.48 +4.41 47 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 45.71 +4.40 43 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 43.61 +4.21 44 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 40.05 +1.28 32 0 122 0
29APR26 137.50 C 0.00 0.00 0.00 38.15 +2.28 35 0 83 0
29APR26 140.00 C 33.80 34.50 33.80 36.66 +3.67 40 4 438 0
29APR26 142.50 C 0.00 0.00 0.00 34.02 +3.04 37 0 340 0
29APR26 145.00 C 31.88 32.88 31.88 32.12 +2.98 37 12 1,399 0
29APR26 147.50 C 0.00 0.00 0.00 30.28 +1.68 38 0 932 0
29APR26 150.00 C 28.88 28.88 28.88 28.50 +2.85 39 3 351 0
29APR26 152.50 C 0.00 0.00 0.00 26.77 +1.60 39 0 193 0
29APR26 155.00 C 0.00 0.00 0.00 25.23 +1.41 40 0 361 0
29APR26 157.50 C 0.00 0.00 0.00 24.21 +2.36 42 0 147 0
29APR26 160.00 C 20.00 21.05 20.00 23.30 +3.82 44 35 1,649 +4
29APR26 162.50 C 0.00 0.00 0.00 20.55 +2.44 40 0 986 0
29APR26 165.00 C 18.38 19.00 18.38 19.15 +2.07 41 2 1,885 -1
29APR26 167.50 C 15.70 18.00 15.70 17.82 +2.07 41 93 1,216 -9
29APR26 170.00 C 14.55 16.98 14.23 16.56 +1.94 41 553 2,451 +489
29APR26 172.50 C 14.87 15.60 14.87 15.48 +1.73 41 337 2,702 +213
29APR26 175.00 C 13.65 14.58 13.65 14.42 +1.73 42 76 1,413 +5
29APR26 177.50 C 13.45 13.53 13.43 13.33 +1.49 42 69 344 +50
29APR26 180.00 C 11.00 12.67 11.00 12.57 +1.54 42 58 4,099 -20
29APR26 182.50 C 10.00 11.92 10.00 11.52 +1.39 42 37 179 -13
29APR26 185.00 C 10.25 11.13 10.25 10.92 +1.64 43 232 573 +200
29APR26 187.50 C 10.35 10.35 10.35 10.12 +1.62 43 30 86 0
29APR26 190.00 C 8.00 8.00 8.00 9.30 +1.53 43 5 564 +5
29APR26 192.50 C 0.00 0.00 0.00 8.54 +1.44 43 1 223 0
29APR26 195.00 C 8.40 8.40 8.20 7.83 +1.36 43 6 182 +1
29APR26 197.50 C 6.69 6.69 6.69 7.17 +1.28 43 15 78 +15
29APR26 200.00 C 6.02 7.29 5.95 6.55 +1.19 43 44 1,007 +4
29APR26 205.00 C 5.70 6.32 5.70 5.46 +1.04 43 10 386 +5
29APR26 210.00 C 5.05 5.46 5.05 4.53 +0.90 43 7 314 +6
29APR26 215.00 C 4.79 4.79 4.79 3.74 +0.78 43 2 342 0
29APR26 220.00 C 3.85 4.38 3.85 3.08 +0.67 43 14 362 +2
29APR26 225.00 C 3.17 3.17 3.17 2.53 +0.58 43 19 73 +9
29APR26 230.00 C 0.00 0.00 0.00 2.06 +0.48 43 0 88 0
29APR26 235.00 C 2.83 2.83 2.83 1.68 +0.41 43 30 261 0
29APR26 240.00 C 2.40 2.55 2.40 1.36 +0.34 43 3 175 0
29APR26 245.00 C 0.00 0.00 0.00 1.10 +0.28 43 0 2 0
29APR26 250.00 C 2.04 2.04 1.97 0.89 +0.24 43 6 48 +2
29JUN26 80.00 C 0.00 0.00 0.00 94.36 +3.86 40 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 91.90 +2.76 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 89.96 +4.11 62 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 86.96 +3.85 40 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 84.50 +2.76 40 1 283 0
29JUN26 92.50 C 0.00 0.00 0.00 82.05 +3.96 41 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 79.81 +3.43 48 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 78.03 +3.30 57 0 642 0
29JUN26 100.00 C 75.00 75.00 75.00 74.73 +4.07 41 1 341 -1
29JUN26 102.50 C 0.00 0.00 0.00 73.52 +5.21 57 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 69.61 +1.57 0 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 68.04 +4.71 48 0 2,208 0
29JUN26 110.00 C 63.40 63.40 63.40 64.36 +2.28 0 1 110 -1
29JUN26 112.50 C 0.00 0.00 0.00 62.21 +3.38 24 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 60.44 +4.54 40 0 2,803 0
29JUN26 117.50 C 0.00 0.00 0.00 57.61 +3.05 34 0 699 0
29JUN26 120.00 C 54.70 56.00 54.70 55.11 +2.47 32 19 2,227 +1
29JUN26 122.50 C 0.00 0.00 0.00 54.54 +5.50 46 0 244 0
29JUN26 125.00 C 50.23 50.23 50.23 52.25 +5.08 45 10 3,832 -10
29JUN26 127.50 C 0.00 0.00 0.00 48.48 +2.96 35 0 1,118 0
29JUN26 130.00 C 47.20 47.20 47.10 47.19 +3.60 40 6 4,290 +6
29JUN26 132.50 C 0.00 0.00 0.00 43.92 +1.06 34 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 43.36 +4.09 42 0 664 0
29JUN26 137.50 C 0.00 0.00 0.00 41.41 +4.03 42 0 964 0
29JUN26 140.00 C 38.00 38.00 38.00 40.35 +4.51 45 1 1,298 -1
29JUN26 142.50 C 0.00 0.00 0.00 38.29 +4.22 44 0 2,743 0
29JUN26 145.00 C 35.07 35.38 34.88 34.44 +1.47 37 15 1,379 +6
29JUN26 147.50 C 34.24 34.24 34.24 32.70 +1.30 37 30 1,376 0
29JUN26 150.00 C 31.00 32.20 31.00 31.70 +2.78 40 4 17,876 0
29JUN26 152.50 C 0.00 0.00 0.00 31.07 +3.67 43 0 318 0
29JUN26 155.00 C 26.00 29.26 26.00 28.07 +2.01 39 4 1,245 0
29JUN26 157.50 C 0.00 0.00 0.00 28.06 +3.21 43 0 1,439 0
29JUN26 160.00 C 24.00 26.10 23.20 25.01 +1.47 39 12 10,125 -6
29JUN26 162.50 C 0.00 0.00 0.00 24.58 +2.52 41 0 596 0
29JUN26 165.00 C 22.50 23.54 22.50 23.23 +2.20 41 305 2,446 -158
29JUN26 167.50 C 19.89 19.89 19.89 21.34 +1.42 40 20 978 -20
29JUN26 170.00 C 19.80 20.80 19.80 21.02 +2.04 42 3 6,246 -1
29JUN26 172.50 C 0.00 0.00 0.00 19.76 +1.97 42 0 3,241 0
29JUN26 175.00 C 16.55 18.75 16.55 17.56 +0.70 39 9 7,797 0
29JUN26 177.50 C 17.76 17.76 17.76 17.55 +1.63 42 2 703 -1
29JUN26 180.00 C 16.45 17.05 16.45 16.45 +1.33 42 19 6,653 -1
29JUN26 182.50 C 0.00 0.00 0.00 15.41 +1.09 42 0 891 0
29JUN26 185.00 C 13.68 15.30 13.55 14.51 +1.04 41 37 7,595 +33
29JUN26 187.50 C 0.00 0.00 0.00 13.61 +1.03 41 0 710 0
29JUN26 190.00 C 13.44 14.00 13.44 12.70 +0.89 41 18 8,031 0
29JUN26 192.50 C 13.18 13.18 13.18 11.88 +0.78 41 20 363 0
29JUN26 195.00 C 0.00 0.00 0.00 11.16 +0.78 41 0 409 0
29JUN26 197.50 C 0.00 0.00 0.00 10.43 +0.76 41 0 318 0
29JUN26 200.00 C 9.54 11.11 9.48 9.71 +0.67 41 13 1,483 +5
29JUN26 205.00 C 10.10 10.10 10.10 8.48 +0.55 41 1 804 0
29JUN26 210.00 C 0.00 0.00 0.00 7.37 +0.54 41 0 1,302 0
29JUN26 215.00 C 0.00 0.00 0.00 6.38 +0.38 41 0 1,695 0
29JUN26 220.00 C 7.50 7.50 7.50 5.54 +0.37 41 1 673 0
29JUN26 225.00 C 0.00 0.00 0.00 4.74 +0.24 41 0 412 0
29JUN26 230.00 C 0.00 0.00 0.00 4.13 +0.23 41 0 789 0
29JUN26 235.00 C 5.40 5.42 5.40 3.52 +0.19 41 4 1,226 +2
29JUN26 240.00 C 0.00 0.00 0.00 3.04 +0.14 41 0 783 0
29JUN26 245.00 C 0.00 0.00 0.00 2.62 +0.14 41 0 890 0
29JUN26 250.00 C 4.10 4.20 4.10 2.21 +0.08 41 6 1,798 +1
29JUN26 255.00 C 0.00 0.00 0.00 1.92 +0.07 41 0 923 0
29JUN26 260.00 C 3.50 3.50 3.50 1.63 +0.06 41 2 577 +2
29JUN26 265.00 C 0.00 0.00 0.00 1.38 +0.03 41 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 1.19 +0.03 41 0 570 0
29JUN26 275.00 C 0.00 0.00 0.00 1.01 +0.03 41 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.86 +0.01 41 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.74 +0.01 41 0 419 0
29JUN26 290.00 C 1.83 1.96 1.83 0.62 +0.01 41 130 1,687 +130
29JUN26 295.00 C 0.00 0.00 0.00 0.52 0.00 41 0 31 0
29JUN26 300.00 C 1.83 1.83 1.79 0.45 0.00 41 72 140 +54
29SEP26 80.00 C 0.00 0.00 0.00 94.42 +3.63 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 91.98 +2.84 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 89.96 +3.97 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 86.96 +2.91 35 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 85.42 +3.68 51 0 10 0
29SEP26 92.50 C 0.00 0.00 0.00 82.75 +2.70 47 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 81.01 +4.63 52 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 78.43 +3.70 49 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 76.27 +5.44 49 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 73.66 +4.30 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 70.13 +1.50 36 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 68.84 +3.28 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 67.23 +2.66 47 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 65.12 +2.78 46 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 61.90 +2.00 41 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 60.47 +2.23 44 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 57.73 +3.74 41 0 121 0
29SEP26 122.50 C 0.00 0.00 0.00 56.36 +3.81 44 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 53.34 +3.99 40 0 38 0
29SEP26 127.50 C 0.00 0.00 0.00 52.80 +4.62 44 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 50.20 +4.13 42 0 330 0
29SEP26 132.50 C 0.00 0.00 0.00 47.13 +2.19 38 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 47.02 +4.20 43 0 132 0
29SEP26 137.50 C 0.00 0.00 0.00 45.61 +4.80 44 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 42.47 +3.51 41 0 142 0
29SEP26 142.50 C 0.00 0.00 0.00 40.97 +3.05 41 0 1,503 0
29SEP26 145.00 C 39.69 39.69 39.69 40.66 +4.47 44 1 2,499 0
29SEP26 147.50 C 38.18 38.18 38.18 38.11 +2.09 42 30 2,460 +30
29SEP26 150.00 C 36.50 36.50 36.50 35.64 +2.63 40 1 966 0
29SEP26 152.50 C 0.00 0.00 0.00 34.51 +2.72 40 0 1,670 0
29SEP26 155.00 C 33.38 33.38 33.38 32.92 +1.14 40 1 1,529 +1
29SEP26 157.50 C 31.77 31.77 31.77 31.80 +1.90 41 60 1,010 +60
29SEP26 160.00 C 28.00 31.20 28.00 31.20 +3.16 42 34 5,270 -25
29SEP26 162.50 C 27.00 27.00 27.00 29.52 +2.93 41 2 452 +1
29SEP26 165.00 C 0.00 0.00 0.00 27.86 +2.44 41 0 3,153 0
29SEP26 167.50 C 26.80 26.80 26.80 26.64 +1.82 41 5 1,260 -5
29SEP26 170.00 C 25.06 25.90 25.06 26.40 +2.58 42 202 2,280 -165
29SEP26 172.50 C 25.00 25.00 25.00 25.38 +2.62 43 1 474 -1
29SEP26 175.00 C 0.00 0.00 0.00 23.89 +2.16 42 0 6,692 0
29SEP26 177.50 C 0.00 0.00 0.00 22.89 +2.09 42 0 3,427 0
29SEP26 180.00 C 0.00 0.00 0.00 22.00 +2.06 42 0 3,762 0
29SEP26 182.50 C 0.00 0.00 0.00 21.14 +2.04 42 0 335 0
29SEP26 185.00 C 0.00 0.00 0.00 20.26 +1.87 42 0 860 0
29SEP26 187.50 C 18.57 18.57 18.57 19.44 +1.74 43 30 567 0
29SEP26 190.00 C 17.80 18.49 17.80 18.66 +1.77 43 33 745 +29
29SEP26 192.50 C 17.11 17.11 17.11 17.93 +1.82 43 30 135 +30
29SEP26 195.00 C 0.00 0.00 0.00 17.23 +1.87 43 0 179 0
29SEP26 197.50 C 15.68 15.68 15.68 16.38 +1.70 43 30 331 +30
29SEP26 200.00 C 14.14 16.10 14.14 15.67 +1.67 43 334 5,967 +192
29SEP26 205.00 C 0.00 0.00 0.00 14.32 +1.68 43 0 127 0
29SEP26 210.00 C 0.00 0.00 0.00 12.96 +1.51 43 0 228 0
29SEP26 215.00 C 0.00 0.00 0.00 11.78 +1.38 43 0 214 0
29SEP26 220.00 C 11.64 11.68 11.55 10.74 +1.39 43 303 3,661 +60
29SEP26 225.00 C 0.00 0.00 0.00 9.69 +1.23 43 0 683 0
29SEP26 230.00 C 0.00 0.00 0.00 8.78 +1.11 43 0 96 0
29SEP26 235.00 C 0.00 0.00 0.00 8.00 +1.11 43 0 125 0
29SEP26 240.00 C 8.48 8.60 8.48 7.23 +1.04 43 4 2,368 +3
29SEP26 245.00 C 0.00 0.00 0.00 6.49 +0.86 43 0 136 0
29SEP26 250.00 C 0.00 0.00 0.00 5.93 +0.87 43 0 321 0
29SEP26 255.00 C 0.00 0.00 0.00 5.37 +0.87 43 0 33 0
29SEP26 260.00 C 0.00 0.00 0.00 4.80 +0.70 42 0 31 0
29SEP26 265.00 C 0.00 0.00 0.00 4.36 +0.65 43 0 252 0
29SEP26 270.00 C 0.00 0.00 0.00 3.97 +0.66 42 0 41 0
29SEP26 275.00 C 0.00 0.00 0.00 3.57 +0.61 42 0 160 0
29SEP26 280.00 C 0.00 0.00 0.00 3.18 +0.49 42 0 285 0
29SEP26 285.00 C 0.00 0.00 0.00 2.90 +0.47 42 0 357 0
29SEP26 290.00 C 4.08 4.08 4.08 2.64 +0.48 42 2 500 +2
29SEP26 295.00 C 0.00 0.00 0.00 2.37 +0.44 42 0 1 0
29SEP26 300.00 C 3.88 3.88 3.77 2.10 +0.34 42 6 150 0
30DEC26 80.00 C 0.00 0.00 0.00 94.86 +3.90 44 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 91.98 +2.61 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 89.96 +2.89 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 87.77 +2.68 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 86.27 +2.22 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 83.19 +2.11 41 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 81.01 +3.19 41 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 78.46 +2.71 39 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 76.27 +2.03 39 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 74.99 +2.99 44 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 71.68 +2.26 38 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 70.52 +2.77 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 68.03 +2.58 41 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 67.16 +3.28 45 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 63.56 +1.40 39 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 63.13 +3.23 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 60.68 +3.88 42 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 57.60 +1.03 39 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 55.97 +2.79 40 0 17 0
30DEC26 127.50 C 0.00 0.00 0.00 54.32 +2.44 40 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 53.83 +4.37 43 0 13 0
30DEC26 132.50 C 0.00 0.00 0.00 50.82 +2.04 40 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 48.87 +1.57 40 0 9 0
30DEC26 137.50 C 0.00 0.00 0.00 48.21 +3.49 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 47.57 +3.92 44 0 9 0
30DEC26 142.50 C 0.00 0.00 0.00 45.33 +2.66 42 0 49 0
30DEC26 145.00 C 0.00 0.00 0.00 44.02 +3.55 43 0 19 0
30DEC26 147.50 C 0.00 0.00 0.00 42.32 +3.37 42 0 1,168 0
30DEC26 150.00 C 0.00 0.00 0.00 40.31 +1.44 41 0 374 0
30DEC26 152.50 C 0.00 0.00 0.00 40.30 +4.61 43 0 131 0
30DEC26 155.00 C 0.00 0.00 0.00 36.75 +2.64 40 0 775 0
30DEC26 157.50 C 0.00 0.00 0.00 35.42 +1.66 40 0 103 0
30DEC26 160.00 C 35.23 35.23 35.23 34.85 +1.75 41 1 1,127 0
30DEC26 162.50 C 0.00 0.00 0.00 33.39 +2.66 41 0 36 0
30DEC26 165.00 C 0.00 0.00 0.00 32.15 +2.42 40 0 382 0
30DEC26 167.50 C 0.00 0.00 0.00 31.49 +2.37 41 0 1,039 0
30DEC26 170.00 C 27.80 30.40 27.80 30.40 +2.25 41 4 8,352 +1
30DEC26 172.50 C 0.00 0.00 0.00 29.66 +2.18 42 0 970 0
30DEC26 175.00 C 0.00 0.00 0.00 28.54 +2.57 42 0 293 0
30DEC26 177.50 C 0.00 0.00 0.00 27.28 +2.22 41 0 52 0
30DEC26 180.00 C 24.00 24.10 24.00 26.37 +2.11 42 4 1,905 0
30DEC26 182.50 C 0.00 0.00 0.00 25.43 +2.03 42 0 43 0
30DEC26 185.00 C 0.00 0.00 0.00 24.57 +1.98 42 0 44 0
30DEC26 187.50 C 0.00 0.00 0.00 23.72 +1.97 42 0 34 0
30DEC26 190.00 C 0.00 0.00 0.00 22.91 +1.89 42 0 571 0
30DEC26 192.50 C 0.00 0.00 0.00 22.15 +1.86 42 0 147 0
30DEC26 195.00 C 0.00 0.00 0.00 21.43 +1.84 42 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 20.71 +1.85 42 0 2 0
30DEC26 200.00 C 18.10 20.30 18.10 20.00 +1.83 42 9 173 +8
30DEC26 205.00 C 0.00 0.00 0.00 18.54 +1.69 42 0 11 0
30DEC26 210.00 C 17.50 17.50 17.50 17.22 +1.69 42 2 182 0
30DEC26 215.00 C 16.43 16.43 16.43 15.91 +1.67 42 4 17 +4
30DEC26 220.00 C 0.00 0.00 0.00 14.63 +1.40 42 0 121 0
30DEC26 225.00 C 0.00 0.00 0.00 13.62 +1.41 42 0 9 0
30DEC26 230.00 C 0.00 0.00 0.00 12.61 +1.41 42 0 12 0
30DEC26 235.00 C 0.00 0.00 0.00 11.59 +1.27 42 0 84 0
30DEC26 240.00 C 0.00 0.00 0.00 10.69 +1.13 42 0 4 0
30DEC26 245.00 C 10.50 10.50 10.50 9.94 +1.13 42 1 12 0
30DEC26 250.00 C 0.00 0.00 0.00 9.19 +1.14 42 0 16 0
30DEC26 255.00 C 0.00 0.00 0.00 8.43 +1.00 42 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 7.77 +0.88 42 0 5 0
30DEC26 265.00 C 0.00 0.00 0.00 7.23 +0.89 42 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 6.68 +0.88 42 0 52 0
30DEC26 275.00 C 0.00 0.00 0.00 6.14 +0.82 42 0 190 0
30DEC26 280.00 C 7.50 7.50 7.50 5.61 +0.67 42 1 1 +1
30DEC26 285.00 C 0.00 0.00 0.00 5.23 +0.67 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 4.85 +0.67 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 4.48 +0.68 42 0 4 0
30DEC26 300.00 C 5.88 6.15 5.88 4.10 +0.57 42 5 1,579 +1
TOTAL CALL 63,698 735,029 +7,969
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 491 0 981 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 473 0 282 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 455 0 94 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 437 0 223 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 420 0 296 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 403 0 596 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 387 0 140 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 371 0 1,585 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 355 0 2,356 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 340 0 1,588 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 325 0 2,200 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 311 0 2,900 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 297 0 1,586 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 283 0 3,200 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 270 0 5,295 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 257 0 966 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 244 0 10,059 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 231 0 785 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 219 0 2,919 0
29JAN26 127.50 P 0.01 0.01 0.01 0.01 0.00 207 30 4,265 0
29JAN26 130.00 P 0.01 0.01 0.01 0.01 0.00 195 7 14,936 -6
29JAN26 132.50 P 0.01 0.01 0.01 0.01 0.00 183 33 8,210 0
29JAN26 135.00 P 0.01 0.01 0.01 0.01 0.00 171 45 9,508 0
29JAN26 137.50 P 0.02 0.02 0.01 0.01 0.00 160 58 5,534 0
29JAN26 140.00 P 0.03 0.03 0.01 0.01 0.00 148 321 13,343 +193
29JAN26 142.50 P 0.02 0.04 0.01 0.01 0.00 137 77 10,027 -26
29JAN26 145.00 P 0.01 0.04 0.01 0.01 0.00 126 176 7,519 +45
29JAN26 147.50 P 0.03 0.03 0.01 0.01 0.00 115 187 6,487 +2
29JAN26 150.00 P 0.05 0.05 0.03 0.01 0.00 104 61 11,876 0
29JAN26 152.50 P 0.07 0.07 0.03 0.01 0.00 93 65 6,747 -3
29JAN26 155.00 P 0.06 0.06 0.04 0.01 -0.01 83 234 12,996 -41
29JAN26 157.50 P 0.07 0.09 0.06 0.01 -0.05 72 313 4,723 -19
29JAN26 160.00 P 0.14 0.15 0.07 0.01 -0.15 61 3,733 14,866 -555
29JAN26 162.50 P 0.27 0.28 0.08 0.01 -0.37 51 948 3,158 -343
29JAN26 165.00 P 0.50 0.63 0.14 0.04 -0.78 48 2,027 4,056 -468
29JAN26 167.50 P 1.10 1.40 0.25 0.17 -1.41 49 3,027 3,492 +943
29JAN26 170.00 P 2.33 2.70 0.68 0.54 -2.15 49 2,820 2,023 +27
29JAN26 172.50 P 4.29 4.29 1.50 1.34 -2.86 49 2,413 1,650 +631
29JAN26 175.00 P 7.07 7.07 3.00 2.70 -3.38 51 1,049 1,884 -292
29JAN26 177.50 P 5.00 5.30 4.80 4.58 -3.65 54 60 730 +25
29JAN26 180.00 P 10.55 10.55 7.30 6.84 -3.74 61 137 689 +67
29JAN26 182.50 P 0.00 0.00 0.00 9.30 -3.74 73 0 639 0
29JAN26 185.00 P 0.00 0.00 0.00 11.73 -3.62 82 0 60 0
29JAN26 187.50 P 0.00 0.00 0.00 14.42 -3.32 110 0 5 0
29JAN26 190.00 P 0.00 0.00 0.00 16.95 -3.44 126 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 19.54 -3.54 145 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 22.15 -3.42 165 0 120 0
29JAN26 197.50 P 0.00 0.00 0.00 24.17 -3.88 136 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 27.30 -3.25 201 0 26 0
29JAN26 205.00 P 0.00 0.00 0.00 32.05 -3.49 208 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 37.13 -3.41 237 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 42.00 -3.54 248 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 47.08 -3.45 276 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 51.99 -3.54 287 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 56.99 -3.54 306 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 61.96 -3.57 322 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 67.00 -3.53 344 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 72.00 -3.53 361 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 77.04 -3.49 383 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 82.01 -3.52 394 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 86.70 -3.83 357 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 91.67 -3.86 364 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 96.97 -3.56 435 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 101.96 -3.57 448 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 107.08 -3.45 479 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 112.00 -3.53 482 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 117.34 -3.19 541 0 0 0
30JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 113 0 131 0
30JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 97 0 145 0
30JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 89 0 284 0
30JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 81 0 230 0
30JAN26 150.00 P 0.06 0.06 0.06 0.01 0.00 73 25 376 +25
30JAN26 152.50 P 0.00 0.00 0.00 0.01 -0.02 66 0 465 0
30JAN26 155.00 P 0.07 0.08 0.07 0.01 -0.06 58 105 414 -7
30JAN26 157.50 P 0.12 0.12 0.09 0.01 -0.15 51 120 676 +80
30JAN26 160.00 P 0.26 0.26 0.12 0.04 -0.32 51 199 1,118 -2
30JAN26 162.50 P 0.43 0.53 0.20 0.11 -0.59 51 659 1,063 -225
30JAN26 165.00 P 1.00 1.02 0.37 0.28 -0.99 51 557 700 +165
30JAN26 167.50 P 1.51 1.96 0.70 0.62 -1.50 51 748 469 +128
30JAN26 170.00 P 2.85 3.30 1.32 1.23 -2.03 51 1,027 885 +619
30JAN26 172.50 P 4.50 5.00 2.18 2.19 -2.56 52 460 289 +242
30JAN26 175.00 P 5.00 5.00 3.74 3.53 -3.00 53 109 122 +90
30JAN26 177.50 P 5.92 5.92 5.52 5.24 -3.33 54 200 198 +198
30JAN26 180.00 P 0.00 0.00 0.00 7.27 -3.53 56 0 16 0
30JAN26 182.50 P 0.00 0.00 0.00 9.54 -3.63 61 0 0 0
30JAN26 185.00 P 0.00 0.00 0.00 11.90 -3.74 67 0 0 0
30JAN26 187.50 P 0.00 0.00 0.00 14.45 -3.71 79 0 0 0
30JAN26 190.00 P 0.00 0.00 0.00 16.95 -3.72 89 0 0 0
30JAN26 192.50 P 0.00 0.00 0.00 19.54 - 103 0 0 -
06FEB26 142.50 P 0.10 0.10 0.10 0.01 -0.03 45 151 328 +151
06FEB26 145.00 P 0.12 0.12 0.09 0.02 -0.05 45 265 287 +265
06FEB26 147.50 P 0.00 0.00 0.00 0.03 -0.09 43 1 87 +1
06FEB26 150.00 P 0.26 0.26 0.22 0.07 -0.15 44 211 275 +211
06FEB26 152.50 P 0.30 0.38 0.28 0.13 -0.25 43 302 397 +293
06FEB26 155.00 P 0.53 0.53 0.38 0.23 -0.38 43 36 417 +24
06FEB26 157.50 P 0.81 0.81 0.55 0.40 -0.50 43 220 434 +209
06FEB26 160.00 P 1.18 1.25 0.77 0.66 -0.70 43 530 344 +63
06FEB26 162.50 P 1.85 1.90 1.16 1.04 -0.94 43 523 428 +50
06FEB26 165.00 P 2.54 2.66 1.67 1.58 -1.19 44 486 342 +28
06FEB26 167.50 P 3.41 3.85 2.36 2.29 -1.61 44 293 340 +76
06FEB26 170.00 P 4.86 5.19 3.28 3.20 -1.93 44 459 407 +319
06FEB26 172.50 P 6.53 6.73 4.50 4.31 -2.24 44 192 158 +157
06FEB26 175.00 P 6.24 6.34 6.05 5.65 -2.52 45 112 111 +105
06FEB26 177.50 P 9.82 9.82 9.82 7.19 -2.79 45 2 3 +2
06FEB26 180.00 P 10.80 10.80 9.55 8.94 -3.01 46 126 86 +79
06FEB26 182.50 P 0.00 0.00 0.00 10.86 -3.20 47 0 0 0
06FEB26 185.00 P 0.00 0.00 0.00 12.94 -3.34 48 0 0 0
06FEB26 187.50 P 17.68 17.68 17.21 15.14 -3.46 50 2 1 +1
06FEB26 190.00 P 0.00 0.00 0.00 17.45 -3.55 52 0 0 0
06FEB26 192.50 P 0.00 0.00 0.00 19.85 - 56 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 91 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 88 0 177 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 81 0 335 0
26FEB26 90.00 P 0.01 0.01 0.01 0.01 0.00 78 6 361 -6
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 75 0 124 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 72 0 150 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 69 0 472 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 66 0 137 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 63 0 333 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,097 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 58 0 407 0
26FEB26 110.00 P 0.09 0.09 0.09 0.01 0.00 55 1 619 0
26FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 52 0 397 0
26FEB26 115.00 P 0.10 0.11 0.10 0.01 0.00 50 5 1,463 0
26FEB26 117.50 P 0.12 0.12 0.12 0.01 0.00 48 3 667 0
26FEB26 120.00 P 0.16 0.17 0.15 0.01 -0.01 45 112 9,709 0
26FEB26 122.50 P 0.18 0.18 0.18 0.02 -0.01 46 8 1,847 0
26FEB26 125.00 P 0.22 0.22 0.22 0.03 -0.02 45 31 2,746 +31
26FEB26 127.50 P 0.00 0.00 0.00 0.05 -0.03 45 0 5,104 0
26FEB26 130.00 P 0.32 0.32 0.29 0.07 -0.05 45 38 16,503 +16
26FEB26 132.50 P 0.39 0.39 0.35 0.11 -0.07 45 120 2,849 -6
26FEB26 135.00 P 0.46 0.47 0.41 0.17 -0.09 45 142 21,832 0
26FEB26 137.50 P 0.51 0.54 0.46 0.25 -0.14 45 147 4,902 -130
26FEB26 140.00 P 0.64 0.68 0.56 0.36 -0.19 45 153 17,473 -21
26FEB26 142.50 P 0.79 0.85 0.67 0.51 -0.24 45 102 3,584 +33
26FEB26 145.00 P 0.98 1.06 0.82 0.69 -0.33 45 287 4,975 -75
26FEB26 147.50 P 1.21 1.60 1.02 0.95 -0.40 45 1,431 7,249 -964
26FEB26 150.00 P 1.67 1.69 1.25 1.26 -0.42 45 471 5,778 -211
26FEB26 152.50 P 2.03 2.13 1.58 1.62 -0.53 45 356 5,670 -106
26FEB26 155.00 P 2.46 2.70 1.98 2.02 -0.68 44 357 5,849 +55
26FEB26 157.50 P 3.16 3.32 2.50 2.57 -0.79 44 287 3,751 +126
26FEB26 160.00 P 3.85 4.22 3.08 3.16 -1.00 44 1,504 9,106 +1,122
26FEB26 162.50 P 4.85 5.00 3.91 3.93 -1.15 44 878 2,272 +36
26FEB26 165.00 P 5.87 6.08 4.76 4.82 -1.33 44 733 7,285 +65
26FEB26 167.50 P 7.30 7.49 5.76 5.78 -1.58 44 371 1,766 +107
26FEB26 170.00 P 8.04 8.62 6.76 6.97 -1.71 45 869 1,436 +333
26FEB26 172.50 P 9.89 10.25 8.10 8.25 -1.93 45 427 180 -15
26FEB26 175.00 P 11.38 11.38 9.56 9.67 -2.01 46 120 820 +37
26FEB26 177.50 P 12.86 12.94 11.20 11.11 -2.20 46 462 121 -348
26FEB26 180.00 P 15.20 15.20 12.60 12.71 -2.33 46 45 481 -13
26FEB26 182.50 P 14.35 14.35 14.35 14.35 -2.52 47 1 52 +1
26FEB26 185.00 P 16.30 16.43 16.30 16.17 -2.63 47 404 440 +404
26FEB26 187.50 P 0.00 0.00 0.00 18.02 -2.77 47 0 30 0
26FEB26 190.00 P 20.10 20.10 20.10 20.01 -2.89 48 1 160 +1
26FEB26 192.50 P 0.00 0.00 0.00 22.04 -3.00 49 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 24.17 -3.10 49 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 26.34 -3.19 50 0 2 0
26FEB26 200.00 P 0.00 0.00 0.00 28.60 -3.27 51 0 30 0
26FEB26 205.00 P 0.00 0.00 0.00 33.24 -3.40 54 0 32 0
26FEB26 210.00 P 0.00 0.00 0.00 38.04 -2.82 57 0 1 0
26FEB26 215.00 P 0.00 0.00 0.00 42.97 -3.58 61 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 47.98 -3.65 66 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 53.00 -2.53 71 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 56.99 -3.54 61 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 63.35 -3.70 83 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 67.24 -3.29 73 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 72.07 -3.80 73 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 77.50 -3.40 84 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 82.01 -5.10 79 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 88.83 -3.17 107 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 92.25 -3.96 90 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 98.83 -2.48 114 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 102.50 -3.26 100 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 107.38 -3.17 101 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 112.00 -5.20 97 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 117.84 -3.97 115 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 123.18 -1.92 122 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 128.85 -2.86 133 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,899 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 984 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5,006 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5,629 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,352 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4,135 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 5,694 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4,418 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 544 0
30MAR26 90.00 P 0.11 0.11 0.11 0.01 0.00 54 200 7,993 +200
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2,334 0
30MAR26 95.00 P 0.13 0.13 0.13 0.01 0.00 49 200 2,583 +6
30MAR26 97.50 P 0.16 0.16 0.16 0.01 0.00 47 400 9,546 +200
30MAR26 100.00 P 0.18 0.19 0.16 0.01 0.00 45 800 28,151 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 2,076 0
30MAR26 105.00 P 0.20 0.22 0.20 0.02 -0.01 44 61 9,097 +5
30MAR26 107.50 P 0.23 0.23 0.23 0.03 -0.01 44 1 5,390 -1
30MAR26 110.00 P 0.30 0.30 0.27 0.05 -0.01 45 117 16,557 0
30MAR26 112.50 P 0.00 0.00 0.00 0.07 -0.02 44 0 2,731 0
30MAR26 115.00 P 0.37 0.37 0.36 0.10 -0.03 44 65 5,629 -65
30MAR26 117.50 P 0.46 0.46 0.43 0.14 -0.04 44 210 6,971 -210
30MAR26 120.00 P 0.51 0.51 0.48 0.19 -0.06 44 50 21,829 +50
30MAR26 122.50 P 0.57 0.57 0.54 0.26 -0.08 44 14 4,448 0
30MAR26 125.00 P 0.61 0.62 0.60 0.35 -0.11 44 547 11,425 -54
30MAR26 127.50 P 0.72 0.72 0.71 0.47 -0.13 44 481 6,548 +312
30MAR26 130.00 P 0.90 0.90 0.80 0.61 -0.18 44 3,341 26,209 +892
30MAR26 132.50 P 0.98 1.00 0.98 0.80 -0.20 44 3,010 44,965 -3,000
30MAR26 135.00 P 1.28 1.28 1.09 1.00 -0.28 44 28 35,345 -12
30MAR26 137.50 P 0.00 0.00 0.00 1.28 -0.26 44 0 7,999 0
30MAR26 140.00 P 1.84 1.84 1.60 1.57 -0.29 44 134 24,409 -46
30MAR26 142.50 P 2.22 2.22 1.90 1.94 -0.31 44 2,075 5,325 +9
30MAR26 145.00 P 2.55 2.70 2.24 2.29 -0.45 44 942 11,819 +206
30MAR26 147.50 P 3.08 3.24 2.64 2.71 -0.54 43 206 6,199 +42
30MAR26 150.00 P 3.66 3.80 3.15 3.24 -0.64 43 1,124 18,317 -153
30MAR26 152.50 P 4.37 4.57 3.86 3.83 -0.69 43 1,000 6,403 -373
30MAR26 155.00 P 5.00 5.35 4.43 4.74 -0.58 44 196 8,586 -8
30MAR26 157.50 P 6.13 6.24 5.24 5.24 -0.96 43 269 2,286 +69
30MAR26 160.00 P 6.89 7.30 5.99 6.13 -0.99 43 291 7,627 -33
30MAR26 162.50 P 7.98 8.32 6.91 7.07 -1.17 44 477 2,086 +280
30MAR26 165.00 P 9.13 9.37 8.05 8.10 -1.29 44 432 12,720 -112
30MAR26 167.50 P 10.29 10.70 9.18 9.26 -1.43 44 211 1,816 +50
30MAR26 170.00 P 11.65 12.12 10.43 10.50 -1.55 44 333 7,335 -37
30MAR26 172.50 P 12.00 12.00 11.70 11.83 -1.71 45 64 1,271 +61
30MAR26 175.00 P 13.20 13.38 13.10 13.26 -1.82 45 217 4,256 +9
30MAR26 177.50 P 16.40 16.40 14.86 14.72 -1.96 45 35 1,139 +30
30MAR26 180.00 P 17.18 17.18 16.23 16.26 -2.08 45 6 877 -1
30MAR26 182.50 P 18.17 18.17 18.17 17.91 -2.09 46 100 365 0
30MAR26 185.00 P 21.00 21.00 19.40 19.56 -2.27 46 57 944 +56
30MAR26 187.50 P 0.00 0.00 0.00 21.30 -2.37 46 0 484 0
30MAR26 190.00 P 0.00 0.00 0.00 23.14 -2.42 46 0 1,366 0
30MAR26 192.50 P 0.00 0.00 0.00 24.98 -2.59 47 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 26.93 -2.65 47 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 28.94 -1.94 47 0 0 0
30MAR26 200.00 P 32.30 32.60 31.50 30.95 -2.86 48 131 3,222 +131
30MAR26 205.00 P 0.00 0.00 0.00 35.23 -1.56 49 0 103 0
30MAR26 210.00 P 0.00 0.00 0.00 39.64 -3.11 50 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 43.49 -3.97 47 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 48.76 -3.49 52 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 53.71 -3.44 55 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 58.36 -2.81 56 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 63.35 -3.70 59 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 67.24 -3.52 53 3,000 3,800 +3,000
30MAR26 245.00 P 0.00 0.00 0.00 72.07 -3.80 54 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 77.50 -4.50 60 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 82.73 -4.38 65 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 88.83 -3.17 76 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 93.73 -3.52 78 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 98.83 -3.04 81 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 102.50 -3.26 72 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 107.38 -4.62 73 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 112.38 -4.82 75 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 117.84 -3.97 82 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 123.81 -3.02 93 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 128.85 -3.07 95 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 133 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 49 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 241 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 403 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 250 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 99 0
29APR26 95.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 11 0
29APR26 97.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 148 0
29APR26 100.00 P 0.27 0.28 0.27 0.04 -0.01 43 23 418 +23
29APR26 102.50 P 0.28 0.31 0.28 0.06 -0.01 43 24 181 +24
29APR26 105.00 P 0.34 0.34 0.34 0.09 -0.01 43 10 193 +10
29APR26 107.50 P 0.00 0.00 0.00 0.12 -0.02 43 0 268 0
29APR26 110.00 P 0.00 0.00 0.00 0.16 -0.03 42 0 116 0
29APR26 112.50 P 0.49 0.49 0.49 0.22 -0.04 43 1 34 0
29APR26 115.00 P 0.00 0.00 0.00 0.30 -0.05 43 0 322 0
29APR26 117.50 P 0.70 0.70 0.70 0.38 -0.08 43 10 310 -10
29APR26 120.00 P 0.80 0.80 0.78 0.50 -0.09 43 3 829 +2
29APR26 122.50 P 0.85 0.86 0.85 0.64 -0.12 43 4 817 +2
29APR26 125.00 P 0.00 0.00 0.00 0.82 -0.14 43 0 1,507 0
29APR26 127.50 P 0.00 0.00 0.00 1.01 -0.18 43 0 1,105 0
29APR26 130.00 P 1.38 1.39 1.34 1.26 -0.21 43 66 1,281 -1
29APR26 132.50 P 0.00 0.00 0.00 1.54 -0.15 43 0 5,663 0
29APR26 135.00 P 1.82 1.82 1.82 1.86 -0.20 43 1 1,872 0
29APR26 137.50 P 2.04 2.12 2.04 2.12 -0.30 42 5 2,438 +2
29APR26 140.00 P 2.75 2.75 2.48 2.49 -0.42 42 12 3,299 -4
29APR26 142.50 P 2.92 2.92 2.92 2.98 -0.42 42 300 1,565 0
29APR26 145.00 P 3.75 3.75 3.32 3.47 -0.52 42 34 2,406 +4
29APR26 147.50 P 4.14 4.14 3.94 4.04 -0.59 42 21 960 +20
29APR26 150.00 P 5.30 5.30 4.48 4.68 -0.61 42 298 2,402 +237
29APR26 152.50 P 5.75 5.78 5.19 5.33 -0.77 42 75 1,048 +75
29APR26 155.00 P 6.26 6.26 5.98 6.13 -0.78 42 83 551 +18
29APR26 157.50 P 6.98 6.98 6.93 6.94 -0.91 42 354 859 +336
29APR26 160.00 P 8.70 8.70 7.75 7.85 -1.06 42 9 1,487 +2
29APR26 162.50 P 9.39 9.50 9.39 8.87 -1.18 42 41 488 +41
29APR26 165.00 P 11.25 11.25 9.96 9.96 -1.32 42 76 1,088 +29
29APR26 167.50 P 12.60 12.60 11.14 11.14 -1.47 42 110 790 +46
29APR26 170.00 P 13.99 13.99 12.42 12.46 -1.53 42 123 734 +111
29APR26 172.50 P 15.21 15.21 13.72 13.91 -1.54 43 367 1,041 +330
29APR26 175.00 P 15.57 15.57 15.29 15.29 -1.73 43 67 435 +60
29APR26 177.50 P 17.71 17.71 16.74 16.82 -1.77 43 24 224 +24
29APR26 180.00 P 18.44 18.44 18.44 18.32 -1.93 44 55 153 +55
29APR26 182.50 P 20.11 20.11 20.04 19.99 -1.92 44 110 140 +110
29APR26 185.00 P 21.71 21.71 21.71 21.65 -1.95 44 19 55 +19
29APR26 187.50 P 0.00 0.00 0.00 23.32 -2.12 44 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 25.06 -2.23 45 0 73 0
29APR26 192.50 P 0.00 0.00 0.00 26.91 -2.24 45 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 28.76 -2.38 45 0 0 0
29APR26 197.50 P 30.98 30.98 30.98 30.64 -2.51 45 30 30 +30
29APR26 200.00 P 0.00 0.00 0.00 32.65 -2.52 46 0 61 0
29APR26 205.00 P 0.00 0.00 0.00 36.70 -2.73 46 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 40.97 -2.32 47 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 45.32 -2.14 48 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 49.88 -3.07 49 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 54.49 -2.66 50 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 59.21 -2.64 52 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 63.35 -3.70 50 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 67.90 -2.86 50 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 72.18 -3.69 47 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 78.15 -3.85 56 0 0 0
29JUN26 80.00 P 0.30 0.31 0.30 0.02 -0.01 42 4 2,847 0
29JUN26 82.50 P 0.31 0.35 0.31 0.03 -0.01 42 39 755 +31
29JUN26 85.00 P 0.36 0.38 0.36 0.04 -0.02 42 110 6,518 +110
29JUN26 87.50 P 0.00 0.00 0.00 0.05 -0.03 41 0 482 0
29JUN26 90.00 P 0.51 0.52 0.50 0.07 -0.04 41 13 2,118 -13
29JUN26 92.50 P 0.00 0.00 0.00 0.10 -0.05 41 0 1,061 0
29JUN26 95.00 P 0.00 0.00 0.00 0.13 -0.08 41 0 5,034 0
29JUN26 97.50 P 0.73 0.73 0.69 0.17 -0.09 41 4 2,152 0
29JUN26 100.00 P 0.77 0.77 0.76 0.23 -0.12 41 4 6,845 0
29JUN26 102.50 P 0.00 0.00 0.00 0.30 -0.14 41 0 2,009 0
29JUN26 105.00 P 0.98 0.98 0.98 0.39 -0.18 41 6 4,520 -6
29JUN26 107.50 P 0.00 0.00 0.00 0.49 -0.22 41 0 4,103 0
29JUN26 110.00 P 0.00 0.00 0.00 0.62 -0.26 41 0 4,489 0
29JUN26 112.50 P 0.00 0.00 0.00 0.76 -0.32 41 0 3,521 0
29JUN26 115.00 P 0.00 0.00 0.00 0.95 -0.35 41 0 6,166 0
29JUN26 117.50 P 0.00 0.00 0.00 1.15 -0.43 41 0 2,204 0
29JUN26 120.00 P 1.87 1.89 1.87 1.40 -0.47 41 5 10,472 +5
29JUN26 122.50 P 2.30 2.30 2.30 1.68 -0.54 41 2 2,827 +2
29JUN26 125.00 P 2.39 2.45 2.39 1.97 -0.65 41 201 7,622 -154
29JUN26 127.50 P 2.75 2.75 2.75 2.36 -0.58 41 1 1,721 -1
29JUN26 130.00 P 3.24 3.24 3.04 2.75 -0.57 41 249 7,101 +28
29JUN26 132.50 P 3.82 3.82 3.45 3.17 -0.65 41 108 3,294 -95
29JUN26 135.00 P 4.01 4.04 4.01 3.70 -0.63 41 49 9,951 -25
29JUN26 137.50 P 4.50 4.50 4.50 4.23 -0.73 41 4 3,429 -4
29JUN26 140.00 P 5.26 5.29 5.07 4.81 -0.80 41 4 5,061 0
29JUN26 142.50 P 5.90 5.90 5.58 5.50 -0.77 41 52 9,716 -50
29JUN26 145.00 P 6.58 6.64 6.58 6.19 -0.87 41 2 11,790 0
29JUN26 147.50 P 0.00 0.00 0.00 6.93 -0.95 41 0 2,829 0
29JUN26 150.00 P 8.30 8.35 7.85 7.80 -0.91 41 326 13,279 -222
29JUN26 152.50 P 9.35 9.35 9.35 8.66 -0.98 41 4 1,786 +4
29JUN26 155.00 P 10.42 10.42 9.81 9.55 -1.09 41 4 2,772 -4
29JUN26 157.50 P 11.41 11.41 10.99 10.61 -1.10 41 8 1,171 -2
29JUN26 160.00 P 12.90 12.90 11.71 11.67 -1.14 41 5 7,736 -1
29JUN26 162.50 P 13.46 13.46 13.02 12.73 -1.34 41 21 536 +3
29JUN26 165.00 P 15.00 15.00 14.10 13.94 -1.38 42 215 2,404 -208
29JUN26 167.50 P 16.38 16.84 15.39 15.20 -1.59 42 225 855 +99
29JUN26 170.00 P 17.91 17.91 16.51 16.46 -1.73 42 36 560 +18
29JUN26 172.50 P 18.77 18.77 18.11 17.76 -1.88 42 13 2,226 0
29JUN26 175.00 P 21.05 21.05 19.54 19.22 -1.92 42 68 2,680 +68
29JUN26 177.50 P 0.00 0.00 0.00 20.69 -2.03 42 0 188 0
29JUN26 180.00 P 23.47 23.47 22.50 22.15 -2.18 42 117 723 +110
29JUN26 182.50 P 24.06 24.06 23.98 23.70 -2.35 42 85 490 +85
29JUN26 185.00 P 25.80 25.80 25.80 25.36 -2.47 42 5 366 0
29JUN26 187.50 P 0.00 0.00 0.00 27.02 -2.49 42 0 66 0
29JUN26 190.00 P 29.30 29.45 29.30 28.68 -2.52 42 8 596 +8
29JUN26 192.50 P 0.00 0.00 0.00 30.43 -2.72 43 0 31 0
29JUN26 195.00 P 0.00 0.00 0.00 32.26 -2.81 43 0 30 0
29JUN26 197.50 P 34.55 34.55 34.55 34.10 -2.89 43 50 80 +50
29JUN26 200.00 P 0.00 0.00 0.00 35.94 -3.00 43 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 39.84 -3.09 44 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 43.84 -2.01 44 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 47.97 -3.34 44 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 52.26 -3.07 45 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 56.58 -2.55 45 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 61.10 -2.30 46 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 65.32 -3.83 46 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 70.29 -2.69 48 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 74.89 -2.66 49 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 78.86 -3.14 47 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 83.90 -3.86 49 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 88.83 -3.17 50 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 93.73 -3.52 52 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 98.83 -3.04 54 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 103.60 -2.16 54 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 109.37 -3.05 59 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 112.57 -4.63 52 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 117.84 -3.97 55 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 123.81 -3.02 62 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 128.85 -3.07 63 0 0 0
29SEP26 80.00 P 0.68 0.70 0.68 0.16 -0.03 42 31 879 +12
29SEP26 82.50 P 0.00 0.00 0.00 0.22 -0.03 42 0 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.28 -0.03 42 0 10 0
29SEP26 87.50 P 0.00 0.00 0.00 0.37 -0.03 42 0 20 0
29SEP26 90.00 P 0.00 0.00 0.00 0.46 -0.04 42 0 49 0
29SEP26 92.50 P 0.00 0.00 0.00 0.57 -0.06 42 0 678 0
29SEP26 95.00 P 1.30 1.30 1.22 0.71 -0.06 42 27 317 -23
29SEP26 97.50 P 0.00 0.00 0.00 0.85 -0.08 42 0 121 0
29SEP26 100.00 P 0.00 0.00 0.00 1.04 -0.10 42 0 573 0
29SEP26 102.50 P 1.75 1.75 1.75 1.25 -0.10 42 5 207 -5
29SEP26 105.00 P 1.85 1.85 1.85 1.46 -0.14 42 4 2,605 -4
29SEP26 107.50 P 0.00 0.00 0.00 1.74 -0.16 42 0 186 0
29SEP26 110.00 P 2.35 2.35 2.35 2.04 -0.16 42 5 1,360 0
29SEP26 112.50 P 0.00 0.00 0.00 2.34 -0.21 42 0 681 0
29SEP26 115.00 P 0.00 0.00 0.00 2.72 -0.18 42 0 5,867 0
29SEP26 117.50 P 0.00 0.00 0.00 3.13 -0.25 42 0 610 0
29SEP26 120.00 P 3.81 3.81 3.70 3.55 -0.22 43 53 2,562 -1
29SEP26 122.50 P 4.13 4.13 3.96 4.02 -0.36 42 72 1,099 +58
29SEP26 125.00 P 0.00 0.00 0.00 4.57 -0.10 43 0 2,172 0
29SEP26 127.50 P 5.10 5.10 4.90 5.03 -0.16 42 175 1,150 +55
29SEP26 130.00 P 5.52 5.52 5.52 5.55 -0.27 42 1 6,304 0
29SEP26 132.50 P 6.15 6.15 6.15 6.12 -0.37 42 65 1,619 +32
29SEP26 135.00 P 6.60 6.60 6.60 6.85 -0.31 42 1 4,059 -1
29SEP26 137.50 P 7.32 7.32 7.32 7.45 -0.43 42 65 1,245 -65
29SEP26 140.00 P 8.52 8.52 8.30 8.16 -0.56 42 34 6,020 0
29SEP26 142.50 P 8.76 8.76 8.76 8.97 -0.59 42 1 1,327 0
29SEP26 145.00 P 9.90 9.90 9.64 9.75 -0.65 41 9 6,682 -8
29SEP26 147.50 P 0.00 0.00 0.00 10.94 -0.37 42 0 1,790 0
29SEP26 150.00 P 12.33 12.33 11.40 11.59 -0.74 42 3 8,868 -3
29SEP26 152.50 P 0.00 0.00 0.00 12.60 -0.76 42 0 2,604 0
29SEP26 155.00 P 13.55 13.55 13.55 13.99 -0.40 42 1 3,526 +1
29SEP26 157.50 P 0.00 0.00 0.00 14.73 -0.82 42 0 1,514 0
29SEP26 160.00 P 15.88 15.88 15.88 15.88 -0.89 42 2 5,764 -2
29SEP26 162.50 P 16.83 16.83 16.83 17.01 -1.03 42 5 771 +5
29SEP26 165.00 P 0.00 0.00 0.00 18.32 -1.04 42 0 3,021 0
29SEP26 167.50 P 20.60 20.60 20.06 19.62 -1.13 42 7 927 -7
29SEP26 170.00 P 22.05 22.05 20.84 20.84 -1.32 42 26 550 +6
29SEP26 172.50 P 23.48 23.48 22.17 22.40 -1.23 42 111 513 +26
29SEP26 175.00 P 23.82 23.82 23.78 23.85 -1.29 42 7 1,056 +7
29SEP26 177.50 P 0.00 0.00 0.00 25.39 -1.22 42 0 146 0
29SEP26 180.00 P 0.00 0.00 0.00 26.96 -1.34 42 0 1,928 0
29SEP26 182.50 P 0.00 0.00 0.00 28.55 -1.40 43 0 30 0
29SEP26 185.00 P 30.22 30.22 30.22 30.11 -1.53 43 55 85 0
29SEP26 187.50 P 0.00 0.00 0.00 31.70 -1.66 43 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 33.46 -1.16 43 0 6 0
29SEP26 192.50 P 0.00 0.00 0.00 35.25 -1.13 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 37.39 -0.67 44 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 38.79 -2.24 44 0 1 0
29SEP26 200.00 P 40.58 40.58 40.58 40.41 -1.99 43 60 320 0
29SEP26 205.00 P 0.00 0.00 0.00 44.71 -1.97 45 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 48.47 -0.95 45 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 51.87 -1.63 44 0 0 0
29SEP26 220.00 P 58.00 58.00 58.00 55.85 -2.55 44 4 100 +4
29SEP26 225.00 P 0.00 0.00 0.00 59.93 -3.16 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 64.56 -2.87 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 69.14 -2.64 47 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 72.10 -2.70 44 0 6 0
29SEP26 245.00 P 0.00 0.00 0.00 77.55 -2.86 47 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 82.36 -2.84 48 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 86.56 -1.20 48 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 91.44 -2.81 49 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 94.60 -3.78 45 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 99.98 -3.99 48 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 103.90 -5.10 46 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 109.37 -3.05 49 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 114.67 -2.53 51 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 119.36 -2.64 51 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 123.81 -3.08 51 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 128.85 -3.07 52 0 0 0
30DEC26 80.00 P 1.11 1.11 1.08 0.45 -0.04 42 11 684 +3
30DEC26 82.50 P 0.00 0.00 0.00 0.54 -0.06 42 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.68 -0.06 42 0 149 0
30DEC26 87.50 P 0.00 0.00 0.00 0.83 -0.06 42 0 38 0
30DEC26 90.00 P 0.00 0.00 0.00 0.98 -0.10 42 0 83 0
30DEC26 92.50 P 0.00 0.00 0.00 1.19 -0.10 42 0 10 0
30DEC26 95.00 P 0.00 0.00 0.00 1.41 -0.10 42 0 2,052 0
30DEC26 97.50 P 0.00 0.00 0.00 1.63 -0.15 42 0 105 0
30DEC26 100.00 P 0.00 0.00 0.00 1.93 -0.16 42 0 576 0
30DEC26 102.50 P 0.00 0.00 0.00 2.23 -0.16 42 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 2.54 -0.21 42 0 178 0
30DEC26 107.50 P 0.00 0.00 0.00 2.92 -0.25 42 0 63 0
30DEC26 110.00 P 3.57 3.57 3.57 3.35 -0.24 42 65 264 -65
30DEC26 112.50 P 0.00 0.00 0.00 3.77 -0.25 42 0 1,131 0
30DEC26 115.00 P 4.35 4.40 4.30 4.21 -0.35 42 73 391 +1
30DEC26 117.50 P 0.00 0.00 0.00 4.77 -0.34 42 0 489 0
30DEC26 120.00 P 5.51 5.51 5.25 5.15 -0.41 42 42 1,036 +20
30DEC26 122.50 P 0.00 0.00 0.00 5.90 -0.01 42 0 838 0
30DEC26 125.00 P 6.39 6.72 6.39 6.50 -0.49 42 69 562 +62
30DEC26 127.50 P 0.00 0.00 0.00 7.22 -0.05 42 0 2,024 0
30DEC26 130.00 P 0.00 0.00 0.00 7.95 -0.10 42 0 5,612 0
30DEC26 132.50 P 8.50 8.50 8.50 8.43 -0.25 42 65 1,059 0
30DEC26 135.00 P 9.51 9.55 9.00 9.07 -0.44 41 57 640 +51
30DEC26 137.50 P 10.20 10.20 9.82 9.95 -0.41 41 66 2,025 +65
30DEC26 140.00 P 10.98 10.98 10.50 10.69 -0.53 41 75 474 0
30DEC26 142.50 P 0.00 0.00 0.00 11.64 -0.44 41 0 87 0
30DEC26 145.00 P 13.01 13.01 12.35 12.40 -0.65 41 124 2,311 +16
30DEC26 147.50 P 0.00 0.00 0.00 13.46 -0.71 41 0 453 0
30DEC26 150.00 P 14.97 15.10 14.25 14.40 -0.75 41 80 619 +65
30DEC26 152.50 P 0.00 0.00 0.00 15.45 -0.83 41 0 698 0
30DEC26 155.00 P 0.00 0.00 0.00 16.58 -0.79 41 0 621 0
30DEC26 157.50 P 0.00 0.00 0.00 17.70 -0.80 41 0 228 0
30DEC26 160.00 P 19.73 19.73 18.90 18.75 -1.00 41 11 2,258 0
30DEC26 162.50 P 20.50 20.50 20.50 20.17 -0.88 41 1 615 -1
30DEC26 165.00 P 21.52 21.52 21.52 21.45 -0.93 41 8 360 -8
30DEC26 167.50 P 0.00 0.00 0.00 22.78 -0.99 41 0 1,130 0
30DEC26 170.00 P 25.45 25.45 23.95 24.12 -1.08 41 22 6,431 +6
30DEC26 172.50 P 25.90 25.90 25.32 25.55 -1.15 42 22 1,118 +8
30DEC26 175.00 P 27.50 27.50 27.30 27.01 -1.31 42 8 197 -2
30DEC26 177.50 P 28.55 28.55 28.55 28.51 -1.18 42 2 54 0
30DEC26 180.00 P 30.09 30.09 30.09 30.06 -1.27 42 3 9 +3
30DEC26 182.50 P 31.50 31.71 31.50 31.58 -1.37 42 55 55 +55
30DEC26 185.00 P 0.00 0.00 0.00 33.92 -0.69 43 0 2 0
30DEC26 187.50 P 0.00 0.00 0.00 34.80 -1.49 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 36.46 -1.55 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 38.19 -1.57 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 39.93 -1.57 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 42.06 -2.09 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 42.78 -3.09 42 0 13 0
30DEC26 205.00 P 0.00 0.00 0.00 47.20 -1.93 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 51.53 -1.02 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 55.03 -2.43 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 58.26 -2.60 43 0 4 0
30DEC26 225.00 P 0.00 0.00 0.00 63.29 -1.52 45 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 66.72 -2.78 44 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 71.54 -2.20 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 75.04 -2.48 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 80.17 -1.83 46 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 83.39 -3.55 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 88.14 -3.23 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 93.47 -2.61 47 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 96.18 -3.69 44 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 101.62 -3.36 46 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 106.13 -3.23 46 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 110.94 -3.07 47 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 115.44 -2.22 47 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 120.76 -2.70 49 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 124.91 -3.91 48 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 129.95 -3.37 49 0 0 0
TOTAL PUT 62,728 1,099,689 +7,299
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$ 15.06
29JAN26 5.75 C 0.00 0.00 0.00 9.31 +1.70 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 9.06 +1.70 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 8.84 +1.73 816 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 8.59 +1.73 782 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 8.34 +1.73 750 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 8.06 +1.70 0 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 7.81 +1.70 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 7.65 +1.79 804 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 7.41 +1.80 788 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 7.12 +1.76 682 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 6.82 +1.71 491 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 6.56 +1.70 0 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 6.31 +1.70 0 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 6.08 +1.72 471 0 69 0
29JAN26 9.25 C 0.00 0.00 0.00 5.87 +1.76 544 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 5.67 +1.81 589 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 5.41 +1.71 550 0 590 0
29JAN26 10.00 C 0.00 0.00 0.00 5.16 +1.79 523 0 1,213 0
29JAN26 10.50 C 0.00 0.00 0.00 4.66 +1.80 472 0 769 0
29JAN26 11.00 C 0.00 0.00 0.00 4.11 +1.75 361 0 329 0
29JAN26 11.50 C 0.00 0.00 0.00 3.65 +1.79 364 0 145 0
29JAN26 12.00 C 0.00 0.00 0.00 3.06 +1.70 0 0 194 0
29JAN26 12.50 C 2.00 2.49 2.00 2.64 +1.76 265 16 231 +14
29JAN26 13.00 C 0.46 1.30 0.46 2.10 +1.64 186 7 180 -3
29JAN26 13.50 C 0.19 1.11 0.14 1.61 +1.42 156 192 275 -90
29JAN26 14.00 C 0.05 1.05 0.03 1.06 +1.00 0 79 82 -24
29JAN26 14.50 C 0.01 0.60 0.01 0.63 +0.62 83 473 129 -10
29JAN26 15.00 C 0.09 0.42 0.09 0.32 +0.31 91 440 269 +52
29JAN26 15.50 C 0.05 0.20 0.05 0.13 +0.12 93 84 140 +62
29JAN26 16.00 C 0.02 0.07 0.02 0.04 +0.03 93 24 59 -1
29JAN26 16.50 C 0.02 0.02 0.02 0.01 0.00 94 8 138 -8
29JAN26 17.00 C 0.01 0.01 0.01 0.01 0.00 119 2 56 -2
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 142 0 8 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 164 0 82 0
26FEB26 7.50 C 0.00 0.00 0.00 7.65 +1.77 143 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 7.41 +1.78 141 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 7.12 +1.74 119 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 6.83 +1.72 71 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 6.58 +1.70 61 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 6.33 +1.72 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 6.08 +1.72 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.87 +1.72 93 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 5.67 +1.81 104 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 5.41 +1.71 97 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.16 +1.67 92 0 113 0
26FEB26 10.50 C 4.49 4.49 4.49 4.66 +1.66 82 15 45 -15
26FEB26 11.00 C 0.00 0.00 0.00 4.11 +1.59 59 0 329 0
26FEB26 11.50 C 0.00 0.00 0.00 3.74 +1.71 78 0 271 0
26FEB26 12.00 C 0.00 0.00 0.00 3.25 +1.60 70 0 328 0
26FEB26 12.50 C 0.00 0.00 0.00 2.82 +1.59 68 0 332 0
26FEB26 13.00 C 1.36 2.20 1.36 2.26 +1.33 52 13 182 -3
26FEB26 13.50 C 0.80 2.00 0.80 1.89 +1.20 54 38 167 +15
26FEB26 14.00 C 0.59 1.80 0.59 1.59 +1.09 57 1,558 869 -923
26FEB26 14.50 C 0.78 1.34 0.78 1.27 +0.92 56 96 129 -10
26FEB26 15.00 C 0.30 1.04 0.30 1.04 +0.80 58 363 203 +109
26FEB26 15.50 C 0.27 0.86 0.27 0.84 +0.69 60 148 180 +109
26FEB26 16.00 C 0.30 0.69 0.30 0.67 +0.57 60 164 742 +56
26FEB26 16.50 C 0.15 0.51 0.15 0.51 +0.45 60 227 327 +152
26FEB26 17.00 C 0.19 0.45 0.19 0.39 +0.35 60 67 31 +29
26FEB26 17.50 C 0.19 0.36 0.15 0.29 +0.26 60 108 86 +71
26FEB26 18.00 C 0.15 0.29 0.14 0.21 +0.19 59 100 111 +86
30MAR26 2.90 C 0.00 0.00 0.00 12.17 +1.70 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 12.07 +1.70 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 11.98 +1.72 146 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 11.88 +1.72 141 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 11.78 +1.72 137 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 11.68 +1.70 132 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 11.58 +1.70 128 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 11.46 +1.68 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 11.38 +1.70 118 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 11.28 +1.70 113 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 11.18 +1.70 107 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 11.08 +1.70 99 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 10.98 +1.70 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 10.88 +1.70 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 10.78 +1.70 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 10.70 +1.72 134 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 10.58 +1.70 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 10.48 +1.70 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 10.37 +1.69 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 10.28 +1.71 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 10.24 +1.71 145 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 10.08 +1.59 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 9.84 +1.73 97 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.59 +1.73 90 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 9.34 +1.73 82 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 9.10 +1.73 95 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 8.84 +1.70 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 8.59 +1.71 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 8.34 +1.72 0 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 8.09 +1.71 0 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 7.85 +1.70 69 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 7.65 +1.77 93 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.41 +1.78 92 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 7.12 +1.72 74 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 6.85 +1.71 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.61 +1.71 59 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 6.36 +1.65 56 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 6.15 +1.62 70 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 5.91 +1.62 69 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 5.67 +1.74 67 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.42 +1.60 64 0 15 0
30MAR26 10.00 C 4.80 4.80 4.80 5.16 +1.57 58 1 1,296 -1
30MAR26 10.50 C 0.00 0.00 0.00 4.66 +1.64 52 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 4.25 +1.67 59 0 71 0
30MAR26 11.50 C 3.10 3.10 3.10 3.74 +1.44 51 1 52 0
30MAR26 12.00 C 3.03 3.03 3.03 3.34 +1.49 53 2 271 -2
30MAR26 12.50 C 0.00 0.00 0.00 3.02 +1.48 58 0 48 0
30MAR26 13.00 C 0.00 0.00 0.00 2.56 +1.30 53 0 186 0
30MAR26 13.50 C 1.20 2.21 1.20 2.23 +1.19 54 17 216 -2
30MAR26 14.00 C 1.58 2.00 1.57 1.95 +1.10 55 2,625 1,438 -1,214
30MAR26 14.50 C 1.50 1.69 1.50 1.69 +1.01 56 3 63 -2
30MAR26 15.00 C 1.07 1.38 1.07 1.46 +0.93 57 190 250 +163
30MAR26 15.50 C 0.44 1.24 0.44 1.25 +0.84 57 248 227 +156
30MAR26 16.00 C 0.45 1.05 0.45 1.07 +0.75 57 208 198 +73
30MAR26 16.50 C 0.36 0.86 0.36 0.91 +0.67 58 51 88 +31
30MAR26 17.00 C 0.49 0.79 0.49 0.76 +0.58 58 46 90 +14
30MAR26 17.50 C 0.32 0.64 0.32 0.64 +0.50 58 69 158 +68
30MAR26 18.00 C 0.32 0.59 0.32 0.53 +0.43 58 77 172 +46
29APR26 8.75 C 0.00 0.00 0.00 6.44 +1.73 64 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 6.20 +1.67 63 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.91 +1.58 51 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.67 +1.58 51 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.42 +1.54 48 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.16 +1.52 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.70 +1.49 45 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.31 +1.49 51 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.87 +1.40 50 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.46 +1.33 50 0 70 0
29APR26 12.50 C 0.00 0.00 0.00 3.15 +1.38 53 0 51 0
29APR26 13.00 C 1.56 1.56 1.56 2.82 +1.32 54 1 251 -1
29APR26 13.50 C 0.00 0.00 0.00 2.48 +1.21 53 0 357 0
29APR26 14.00 C 2.10 2.10 2.10 2.19 +1.10 53 1 160 -1
29APR26 14.50 C 0.00 0.00 0.00 1.96 +1.05 54 0 92 0
29APR26 15.00 C 1.63 1.66 1.63 1.73 +0.98 55 3 1,033 +3
29APR26 15.50 C 1.43 1.43 1.43 1.53 +0.92 55 1 41 +1
29APR26 16.00 C 0.95 0.95 0.95 1.35 +0.85 56 15 45 +15
29APR26 16.50 C 1.11 1.11 1.11 1.17 +0.76 56 15 46 +15
29APR26 17.00 C 1.06 1.06 1.06 1.01 +0.68 55 45 72 +45
29APR26 17.50 C 0.00 0.00 0.00 0.87 +0.61 55 0 15 0
29APR26 18.00 C 0.46 0.84 0.46 0.75 +0.54 55 54 61 +41
29JUN26 3.70 C 0.00 0.00 0.00 11.40 +1.72 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 11.34 +1.76 104 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 11.26 +1.78 109 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 11.09 +1.71 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 11.05 +1.74 101 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 10.95 +1.77 98 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 10.85 +1.77 96 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 10.76 +1.78 98 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 10.63 +1.75 82 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 10.56 +1.78 94 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 10.46 +1.77 92 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 10.35 +1.77 86 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 10.27 +1.74 91 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 10.19 +1.70 94 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.94 +1.76 90 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 9.64 +1.73 67 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.36 +1.63 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 9.19 +1.77 77 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.90 +1.73 60 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.63 +1.70 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 8.39 +1.70 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.14 +1.66 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 7.89 +1.67 0 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 7.68 +1.68 54 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.45 +1.66 56 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 7.21 +1.66 55 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 6.97 +1.66 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.73 +1.64 52 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 6.51 +1.68 54 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 6.29 +1.68 54 0 600 0
29JUN26 9.25 C 0.00 0.00 0.00 6.09 +1.72 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.83 +1.61 53 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 5.59 +1.60 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.44 +1.66 55 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 4.95 +1.49 51 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 4.58 +1.57 52 0 88 0
29JUN26 11.50 C 0.00 0.00 0.00 4.16 +1.43 50 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 3.81 +1.45 51 0 181 0
29JUN26 12.50 C 0.00 0.00 0.00 3.46 +1.34 51 0 46 0
29JUN26 13.00 C 2.70 2.70 2.70 3.15 +1.21 51 1 33 0
29JUN26 13.50 C 0.00 0.00 0.00 2.89 +1.24 52 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 2.59 +1.14 51 0 20 0
29JUN26 14.50 C 0.00 0.00 0.00 2.34 +1.06 51 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 2.13 +1.00 52 0 33 0
29JUN26 15.50 C 0.00 0.00 0.00 1.94 +0.94 53 0 126 0
29JUN26 16.00 C 0.00 0.00 0.00 1.76 +0.89 53 0 17 0
29JUN26 16.50 C 0.00 0.00 0.00 1.58 +0.83 53 0 54 0
29JUN26 17.00 C 0.00 0.00 0.00 1.44 +0.79 53 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 1.29 +0.73 53 0 0 0
29JUN26 18.00 C 0.96 1.12 0.96 1.15 +0.66 53 23 23 +23
29SEP26 4.70 C 0.00 0.00 0.00 10.46 +1.76 79 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 10.35 +1.75 75 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 10.27 +1.74 78 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 10.19 +1.70 81 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 9.94 +1.76 77 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 9.64 +1.72 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 9.36 +1.63 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 9.19 +1.76 66 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 8.90 +1.71 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 8.63 +1.66 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 8.39 +1.67 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 8.17 +1.69 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.91 +1.63 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.72 +1.70 53 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 7.47 +1.67 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 7.28 +1.70 55 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 7.03 +1.67 52 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 6.73 +1.60 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.51 +1.57 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.34 +1.61 49 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 6.10 +1.56 48 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 5.93 +1.57 50 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 5.72 +1.51 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.55 +1.52 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.15 +1.52 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.74 +1.41 49 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 4.42 +1.38 50 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 4.09 +1.33 50 0 99 0
29SEP26 12.50 C 0.00 0.00 0.00 3.86 +1.32 52 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 3.52 +1.24 50 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 3.24 +1.17 50 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 2.98 +1.08 50 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 2.76 +1.03 50 0 0 0
29SEP26 15.00 C 2.10 2.55 2.10 2.51 +0.94 50 24 75 +14
29SEP26 15.50 C 2.36 2.36 2.36 2.36 +0.93 51 15 15 +15
29SEP26 16.00 C 2.20 2.26 2.20 2.19 +0.89 51 17 22 +17
29SEP26 16.50 C 2.04 2.04 2.04 2.03 +0.86 52 30 30 +30
29SEP26 17.00 C 0.00 0.00 0.00 1.88 +0.83 52 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 1.75 +0.80 52 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 1.62 +0.77 52 0 1,000 0
30DEC26 8.00 C 0.00 0.00 0.00 7.33 +1.66 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 7.12 +1.67 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.91 +1.67 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.70 +1.65 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.51 +1.61 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.31 +1.55 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.12 +1.61 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.93 +1.57 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.74 +1.49 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.39 +1.49 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.05 +1.41 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.69 +1.33 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.42 +1.34 49 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 4.14 +1.28 49 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 3.84 +1.20 48 0 71 0
30DEC26 13.50 C 0.00 0.00 0.00 3.62 +1.10 49 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 3.39 +1.13 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.16 +1.09 49 601 601 +601
30DEC26 15.00 C 2.28 2.28 2.28 2.98 +1.06 50 813 813 +809
30DEC26 15.50 C 0.00 0.00 0.00 2.80 +1.02 50 211 211 +211
30DEC26 16.00 C 0.00 0.00 0.00 2.63 +0.98 51 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 2.47 +0.93 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.32 +0.89 51 0 0 0
30DEC26 17.50 C 2.22 2.22 2.22 2.19 +0.84 51 10 20 +10
30DEC26 18.00 C 0.00 0.00 0.00 2.06 +0.80 52 0 0 0
TOTAL CALL 9,640 24,799 +844
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 770 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 738 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 707 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 677 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 648 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 621 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 594 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 569 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 544 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 520 0 60 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 497 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 474 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 452 0 89 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 431 0 46 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 410 0 163 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 390 0 137 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 371 0 593 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 352 0 1,636 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 314 0 791 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 277 0 350 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 242 0 189 0
29JAN26 12.00 P 0.01 0.01 0.01 0.01 0.00 208 10 547 -10
29JAN26 12.50 P 0.00 0.00 0.00 0.01 -0.02 176 0 378 0
29JAN26 13.00 P 0.04 0.04 0.02 0.01 -0.09 143 21 278 0
29JAN26 13.50 P 0.24 0.24 0.03 0.01 -0.32 112 206 316 +126
29JAN26 14.00 P 0.40 0.40 0.01 0.02 -0.68 92 265 190 -30
29JAN26 14.50 P 0.36 0.36 0.08 0.09 -1.08 93 26 66 +1
29JAN26 15.00 P 0.73 0.73 0.25 0.25 -1.41 88 89 47 +46
29JAN26 15.50 P 0.64 0.72 0.64 0.58 -1.60 98 16 15 +15
29JAN26 16.00 P 1.12 1.12 1.12 1.00 -1.68 106 1 1 +1
29JAN26 16.50 P 0.00 0.00 0.00 1.49 -1.70 134 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.00 -1.67 173 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.51 -1.66 210 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.03 -1.65 253 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 105 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 101 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 96 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 237 0
26FEB26 9.25 P 0.01 0.01 0.01 0.01 0.00 76 2 53 +2
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 79 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 184 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 737 0
26FEB26 10.50 P 0.02 0.02 0.02 0.02 -0.01 64 2 356 0
26FEB26 11.00 P 0.04 0.04 0.04 0.03 -0.03 61 32 497 +18
26FEB26 11.50 P 0.04 0.06 0.04 0.05 -0.07 60 14 904 -3
26FEB26 12.00 P 0.16 0.16 0.07 0.09 -0.12 59 151 439 -21
26FEB26 12.50 P 0.22 0.22 0.10 0.15 -0.21 59 216 583 -7
26FEB26 13.00 P 0.38 0.38 0.15 0.23 -0.33 58 255 311 +128
26FEB26 13.50 P 0.42 0.42 0.26 0.35 -0.45 58 90 395 +27
26FEB26 14.00 P 0.65 0.65 0.40 0.51 -0.61 58 160 210 +116
26FEB26 14.50 P 1.27 1.27 0.61 0.72 -0.77 59 72 98 +67
26FEB26 15.00 P 1.40 1.40 0.85 0.97 -0.81 60 194 133 +133
26FEB26 15.50 P 1.43 1.44 1.14 1.27 -0.98 61 77 71 +71
26FEB26 16.00 P 1.77 1.77 1.48 1.59 -1.18 61 17 17 +17
26FEB26 16.50 P 0.00 0.00 0.00 1.96 -1.27 63 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.35 -1.36 64 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.77 -1.44 66 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.20 -1.48 66 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 165 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 156 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 144 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 141 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 139 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 136 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 134 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 129 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 114 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 95 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 3,593 0
30MAR26 9.25 P 0.03 0.03 0.03 0.01 -0.02 53 10 38 +10
30MAR26 9.50 P 0.04 0.04 0.04 0.02 -0.02 55 5 22 +3
30MAR26 9.75 P 0.00 0.00 0.00 0.03 -0.03 56 0 332 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 -0.03 58 0 144 0
30MAR26 10.50 P 0.10 0.10 0.10 0.08 -0.05 58 15 91 +13
30MAR26 11.00 P 0.15 0.15 0.14 0.12 -0.08 57 9 87 0
30MAR26 11.50 P 0.17 0.17 0.14 0.18 -0.13 57 4 458 -2
30MAR26 12.00 P 0.36 0.36 0.21 0.26 -0.18 56 177 279 -53
30MAR26 12.50 P 0.36 0.36 0.33 0.36 -0.27 56 36 206 0
30MAR26 13.00 P 0.54 0.54 0.54 0.49 -0.35 56 1 85 +1
30MAR26 13.50 P 1.10 1.10 0.55 0.65 -0.46 56 82 238 +22
30MAR26 14.00 P 0.93 0.93 0.86 0.86 -0.55 56 46 200 -45
30MAR26 14.50 P 0.97 1.10 0.97 1.08 -0.60 57 34 175 +34
30MAR26 15.00 P 1.58 1.58 1.33 1.33 -0.82 57 119 85 +40
30MAR26 15.50 P 1.69 1.69 1.69 1.63 -0.90 57 15 15 +15
30MAR26 16.00 P 1.88 2.02 1.88 1.93 -0.96 57 45 30 +30
30MAR26 16.50 P 0.00 0.00 0.00 2.29 -1.01 58 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.66 -1.18 59 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.08 -1.20 61 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.48 -1.32 62 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 -0.02 52 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 -0.03 53 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.05 -0.02 55 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.06 -0.03 55 0 1 0
29APR26 9.75 P 0.06 0.06 0.06 0.08 -0.04 55 3 3 +3
29APR26 10.00 P 0.08 0.09 0.08 0.10 -0.05 55 4 33 +2
29APR26 10.50 P 0.00 0.00 0.00 0.15 -0.08 55 0 0 0
29APR26 11.00 P 0.22 0.22 0.22 0.21 -0.11 55 1 18 -1
29APR26 11.50 P 0.29 0.29 0.29 0.29 -0.17 54 50 308 0
29APR26 12.00 P 0.45 0.45 0.34 0.39 -0.23 54 75 70 -3
29APR26 12.50 P 0.75 0.75 0.45 0.52 -0.28 54 15 125 +15
29APR26 13.00 P 0.00 0.00 0.00 0.67 -0.37 54 0 440 0
29APR26 13.50 P 0.94 0.94 0.85 0.85 -0.46 54 73 285 0
29APR26 14.00 P 0.00 0.00 0.00 1.04 -0.57 53 0 122 0
29APR26 14.50 P 1.26 1.34 1.20 1.28 -0.66 54 18 120 +14
29APR26 15.00 P 1.72 1.72 1.59 1.55 -0.73 54 22 113 +22
29APR26 15.50 P 0.00 0.00 0.00 1.86 -0.86 55 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 2.18 -0.87 56 0 0 0
29APR26 16.50 P 2.43 2.43 2.43 2.51 -1.04 56 6 6 +6
29APR26 17.00 P 0.00 0.00 0.00 2.86 -1.03 56 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.23 -1.18 56 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.66 -1.20 58 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 -0.01 54 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 -0.02 54 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 -0.03 53 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 -0.04 53 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 -0.04 53 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 -0.05 53 0 81 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 -0.06 53 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.16 -0.08 53 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.19 -0.09 53 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 -0.11 53 0 190 0
29JUN26 10.50 P 0.31 0.33 0.31 0.30 -0.15 53 150 278 +150
29JUN26 11.00 P 0.00 0.00 0.00 0.40 -0.19 53 0 287 0
29JUN26 11.50 P 0.57 0.57 0.57 0.52 -0.23 53 3 366 -3
29JUN26 12.00 P 0.00 0.00 0.00 0.65 -0.30 52 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.79 -0.38 52 0 37 0
29JUN26 13.00 P 0.00 0.00 0.00 0.97 -0.44 52 0 71 0
29JUN26 13.50 P 1.09 1.09 1.09 1.18 -0.51 52 15 15 +15
29JUN26 14.00 P 0.00 0.00 0.00 1.40 -0.58 52 0 65 0
29JUN26 14.50 P 0.00 0.00 0.00 1.65 -0.66 52 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 1.93 -0.73 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.22 -0.81 53 0 8 0
29JUN26 16.00 P 2.51 2.51 2.51 2.53 -0.88 53 15 15 +15
29JUN26 16.50 P 0.00 0.00 0.00 2.87 -0.95 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.22 -1.02 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.62 -1.00 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.00 -1.10 56 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 49 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.01 53 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.02 53 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 -0.03 52 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 -0.03 53 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 -0.04 52 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 -0.05 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 -0.05 52 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 -0.07 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.19 -0.08 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.22 -0.09 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 -0.11 52 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.30 -0.12 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.35 -0.12 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.39 -0.15 52 0 2 0
29SEP26 10.00 P 0.49 0.49 0.49 0.45 -0.16 52 1 15 -1
29SEP26 10.50 P 0.00 0.00 0.00 0.55 -0.22 51 0 19 0
29SEP26 11.00 P 0.00 0.00 0.00 0.70 -0.24 52 0 1,415 0
29SEP26 11.50 P 0.00 0.00 0.00 0.85 -0.29 52 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.02 -0.33 51 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 1.20 -0.41 51 0 30 0
29SEP26 13.00 P 1.65 1.65 1.65 1.41 -0.45 51 15 76 +15
29SEP26 13.50 P 1.94 1.94 1.94 1.63 -0.53 51 15 1,577 +15
29SEP26 14.00 P 0.00 0.00 0.00 1.88 -0.57 51 0 15 0
29SEP26 14.50 P 2.29 2.29 2.07 2.15 -0.64 52 58 58 +28
29SEP26 15.00 P 0.00 0.00 0.00 2.43 -0.70 52 0 30 0
29SEP26 15.50 P 2.65 2.65 2.65 2.73 -0.75 52 14 14 +14
29SEP26 16.00 P 0.00 0.00 0.00 3.05 -0.81 52 0 0 0
29SEP26 16.50 P 3.33 3.33 3.33 3.34 -0.89 51 14 14 +14
29SEP26 17.00 P 3.68 3.68 3.68 3.74 -0.91 53 1 1 +1
29SEP26 17.50 P 0.00 0.00 0.00 4.13 -0.92 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.50 -0.95 54 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.24 -0.09 51 0 117 0
30DEC26 8.25 P 0.00 0.00 0.00 0.27 -0.10 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.32 -0.10 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.37 -0.11 52 0 0 0
30DEC26 9.00 P 0.41 0.44 0.41 0.41 -0.13 51 8 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.47 -0.13 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.52 -0.16 51 0 0 0
30DEC26 9.75 P 0.57 0.57 0.57 0.57 -0.18 51 10 10 +10
30DEC26 10.00 P 0.00 0.00 0.00 0.64 -0.19 51 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.78 -0.23 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.95 -0.26 52 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 1.12 -0.30 51 0 12 0
30DEC26 12.00 P 0.00 0.00 0.00 1.31 -0.35 51 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 1.53 -0.39 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.75 -0.44 51 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 1.98 -0.50 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.26 -0.53 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.52 -0.60 52 601 601 +601
30DEC26 15.00 P 0.00 0.00 0.00 2.81 -0.65 52 812 812 +812
30DEC26 15.50 P 0.00 0.00 0.00 3.11 -0.70 52 211 211 +211
30DEC26 16.00 P 0.00 0.00 0.00 3.43 -0.73 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.74 -0.82 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.10 -0.86 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.48 -0.84 53 0 0 0
30DEC26 18.00 P 4.82 4.82 4.82 4.83 -0.91 53 5 5 +5
TOTAL PUT 4,729 30,357 +2,725
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$ 6.84
29JAN26 2.70 C 0.00 0.00 0.00 4.14 +0.18 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 4.04 +0.18 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 3.94 +0.18 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 3.84 +0.18 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 3.74 +0.18 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 3.64 +0.18 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 3.54 +0.18 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 3.44 +0.18 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 3.34 +0.18 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 3.24 +0.18 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 3.14 +0.18 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 3.04 +0.18 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 2.94 +0.18 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 2.84 +0.18 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 2.74 +0.18 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 2.64 +0.18 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.54 +0.18 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.44 +0.18 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.34 +0.17 0 0 5 -11
29JAN26 4.60 C 0.00 0.00 0.00 2.24 +0.18 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.14 +0.18 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.04 +0.18 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.94 +0.17 0 0 2 0
29JAN26 5.00 C 0.00 0.00 0.00 1.84 +0.17 0 0 77 0
29JAN26 5.25 C 1.56 1.56 1.56 1.59 +0.18 0 2 1,240 -2
29JAN26 5.50 C 0.00 0.00 0.00 1.34 +0.18 0 0 1,039 0
29JAN26 5.75 C 0.00 0.00 0.00 1.09 +0.18 0 0 587 0
29JAN26 6.00 C 0.00 0.00 0.00 0.84 +0.17 0 0 931 0
29JAN26 6.25 C 0.71 0.71 0.71 0.59 +0.16 0 4 1,318 -4
29JAN26 6.50 C 0.30 0.38 0.30 0.34 +0.11 0 2 1,462 -2
29JAN26 6.75 C 0.12 0.18 0.12 0.14 +0.05 61 48 648 -3
29JAN26 7.00 C 0.04 0.10 0.04 0.04 +0.01 69 571 1,781 +280
29JAN26 7.25 C 0.02 0.04 0.01 0.01 0.00 78 429 654 -225
29JAN26 7.50 C 0.01 0.01 0.01 0.01 0.00 110 22 639 +22
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 140 0 364 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 168 0 623 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 195 0 542 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 219 0 581 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 243 0 237 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 265 0 362 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 287 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 328 0 57 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 347 0 138 0
26FEB26 2.70 C 0.00 0.00 0.00 4.15 +0.19 134 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 4.06 +0.20 154 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 3.95 +0.19 123 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 3.84 +0.18 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 3.75 +0.19 112 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 3.66 +0.20 131 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 3.56 +0.20 126 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 3.46 +0.20 121 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 3.42 +0.25 163 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 3.26 +0.20 111 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 3.16 +0.19 107 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 3.05 +0.15 77 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.95 +0.18 72 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.88 +0.21 112 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.75 +0.18 62 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 2.66 +0.19 85 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 2.57 +0.20 92 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.46 +0.18 78 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.41 +0.24 106 0 69 0
26FEB26 4.60 C 0.00 0.00 0.00 2.31 +0.23 101 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.16 +0.18 67 0 134 0
26FEB26 4.80 C 0.00 0.00 0.00 2.11 +0.22 92 0 7 0
26FEB26 4.90 C 0.00 0.00 0.00 1.97 +0.18 68 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 1.86 +0.17 56 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 1.63 +0.18 61 0 313 0
26FEB26 5.50 C 0.00 0.00 0.00 1.39 +0.17 56 0 412 0
26FEB26 5.75 C 0.00 0.00 0.00 1.17 +0.17 56 0 646 0
26FEB26 6.00 C 0.00 0.00 0.00 0.94 +0.14 50 0 404 0
26FEB26 6.25 C 0.80 0.80 0.76 0.75 +0.13 50 23 1,059 +17
26FEB26 6.50 C 0.56 0.65 0.56 0.58 +0.10 50 6 558 +6
26FEB26 6.75 C 0.50 0.50 0.48 0.46 +0.11 53 24 1,333 0
26FEB26 7.00 C 0.31 0.40 0.30 0.34 +0.08 52 316 1,633 +146
26FEB26 7.25 C 0.25 0.30 0.23 0.25 +0.07 52 130 850 +14
26FEB26 7.50 C 0.19 0.22 0.18 0.18 +0.06 53 41 667 +35
26FEB26 7.75 C 0.14 0.17 0.14 0.13 +0.05 53 30 909 -9
26FEB26 8.00 C 0.09 0.13 0.09 0.09 +0.03 53 388 977 +22
26FEB26 8.25 C 0.00 0.00 0.00 0.06 +0.02 53 0 354 0
26FEB26 8.50 C 0.06 0.06 0.06 0.04 +0.01 53 50 885 +50
26FEB26 8.75 C 0.00 0.00 0.00 0.03 +0.01 55 0 952 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 31 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 44 0
30MAR26 2.70 C 0.00 0.00 0.00 4.20 +0.23 137 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.08 +0.20 118 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.00 +0.23 127 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.85 +0.18 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.76 +0.19 82 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.66 +0.18 78 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.56 +0.18 74 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.47 +0.19 85 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.42 +0.24 109 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.26 +0.18 62 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.16 +0.18 58 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.11 +0.21 94 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.96 +0.17 50 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.88 +0.19 72 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 2.77 +0.17 61 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.73 +0.23 86 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.63 +0.23 82 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 2.53 +0.22 79 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.41 +0.19 69 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.32 +0.20 69 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 2.19 +0.16 56 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 2.11 +0.17 60 0 6 0
30MAR26 4.90 C 0.00 0.00 0.00 2.06 +0.22 70 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.94 +0.19 62 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 1.73 +0.20 62 0 122 0
30MAR26 5.50 C 0.00 0.00 0.00 1.49 +0.17 56 0 750 0
30MAR26 5.75 C 0.00 0.00 0.00 1.27 +0.14 52 0 279 0
30MAR26 6.00 C 0.00 0.00 0.00 1.10 +0.14 53 0 446 0
30MAR26 6.25 C 0.00 0.00 0.00 0.94 +0.15 54 0 127 0
30MAR26 6.50 C 0.00 0.00 0.00 0.78 +0.12 53 0 293 0
30MAR26 6.75 C 0.71 0.71 0.70 0.65 +0.11 53 11 448 +11
30MAR26 7.00 C 0.51 0.62 0.51 0.56 +0.11 55 512 995 +107
30MAR26 7.25 C 0.44 0.50 0.44 0.46 +0.09 55 5 1,401 +5
30MAR26 7.50 C 0.40 0.43 0.40 0.37 +0.08 54 6 467 +1
30MAR26 7.75 C 0.00 0.00 0.00 0.30 +0.07 54 0 106 0
30MAR26 8.00 C 0.28 0.28 0.28 0.24 +0.06 54 18 399 -6
30MAR26 8.25 C 0.24 0.24 0.24 0.19 +0.05 54 30 122 -15
30MAR26 8.50 C 0.22 0.22 0.22 0.15 +0.04 54 21 85 +21
30MAR26 8.75 C 0.00 0.00 0.00 0.12 +0.03 54 0 290 0
30MAR26 9.00 C 0.00 0.00 0.00 0.10 +0.03 55 0 418 0
30MAR26 9.25 C 0.00 0.00 0.00 0.08 +0.03 55 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.06 +0.02 54 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.05 +0.02 55 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.04 +0.02 56 0 50 0
29APR26 2.70 C 0.00 0.00 0.00 4.20 +0.22 109 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 4.08 +0.19 92 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 4.00 +0.21 101 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 3.87 +0.18 75 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 3.76 +0.17 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 3.66 +0.17 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 3.57 +0.17 64 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 3.47 +0.17 61 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 3.42 +0.22 87 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 3.28 +0.18 65 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 3.18 +0.17 62 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 3.11 +0.20 74 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 3.02 +0.20 74 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.89 +0.16 59 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.82 +0.19 68 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.76 +0.23 75 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.66 +0.22 72 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 2.55 +0.21 67 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 2.41 +0.16 54 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 2.35 +0.19 61 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.25 +0.18 59 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.19 +0.21 63 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.10 +0.21 62 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 2.02 +0.21 62 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.81 +0.21 60 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.61 +0.21 59 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 1.38 +0.16 53 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 1.22 +0.17 54 0 811 0
29APR26 6.25 C 0.00 0.00 0.00 1.05 +0.14 52 0 835 0
29APR26 6.50 C 0.88 0.88 0.88 0.90 +0.14 52 1 200 0
29APR26 6.75 C 0.00 0.00 0.00 0.78 +0.11 52 0 200 0
29APR26 7.00 C 0.68 0.68 0.68 0.68 +0.10 53 5 800 0
29APR26 7.25 C 0.00 0.00 0.00 0.58 +0.09 53 0 875 0
29APR26 7.50 C 0.00 0.00 0.00 0.51 +0.10 54 0 895 0
29APR26 7.75 C 0.00 0.00 0.00 0.43 +0.09 54 0 420 0
29APR26 8.00 C 0.36 0.36 0.36 0.37 +0.09 54 4 27 +4
29APR26 8.25 C 0.00 0.00 0.00 0.31 +0.07 54 0 30 0
29APR26 8.50 C 0.00 0.00 0.00 0.26 +0.07 54 0 50 0
29APR26 8.75 C 0.27 0.27 0.27 0.22 +0.06 54 1 80 -1
29APR26 9.00 C 0.00 0.00 0.00 0.18 +0.05 54 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.15 +0.04 54 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.13 +0.04 54 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.11 +0.04 55 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.09 +0.03 54 0 8 0
29JUN26 2.70 C 0.00 0.00 0.00 4.20 +0.19 79 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 4.08 +0.16 60 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 4.00 +0.17 72 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.89 +0.16 63 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.83 +0.19 77 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.70 +0.17 63 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 3.61 +0.18 64 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 3.52 +0.18 65 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 3.42 +0.17 63 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.33 +0.17 63 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.23 +0.17 60 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.14 +0.15 60 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 3.05 +0.18 60 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.95 +0.17 58 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.86 +0.17 57 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.77 +0.17 57 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.69 +0.17 58 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 2.65 +0.22 64 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.55 +0.22 61 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.47 +0.21 61 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.34 +0.17 55 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.25 +0.17 54 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.17 +0.17 54 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 2.09 +0.17 54 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 1.89 +0.15 52 0 1 0
29JUN26 5.50 C 1.72 1.72 1.72 1.71 +0.16 52 10 1 -10
29JUN26 5.75 C 0.00 0.00 0.00 1.55 +0.16 52 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 1.37 +0.15 51 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 1.23 +0.13 51 0 454 0
29JUN26 6.50 C 1.08 1.16 1.08 1.10 +0.12 51 31 145 +30
29JUN26 6.75 C 0.00 0.00 0.00 0.98 +0.13 51 0 187 0
29JUN26 7.00 C 0.00 0.00 0.00 0.89 +0.12 52 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.80 +0.12 53 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.72 +0.12 53 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.64 +0.12 53 0 12 0
29JUN26 8.00 C 0.58 0.58 0.58 0.57 +0.11 53 10 958 0
29JUN26 8.25 C 0.57 0.57 0.57 0.51 +0.11 54 5 11 +5
29JUN26 8.50 C 0.00 0.00 0.00 0.45 +0.10 53 0 16 0
29JUN26 8.75 C 0.00 0.00 0.00 0.39 +0.09 53 0 8 0
29JUN26 9.00 C 0.00 0.00 0.00 0.35 +0.09 53 0 9 0
29JUN26 9.25 C 0.00 0.00 0.00 0.31 +0.08 53 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.27 +0.07 53 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.24 +0.07 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.21 +0.06 53 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 4.25 +0.20 72 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 4.15 +0.20 69 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 4.06 +0.20 69 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 3.96 +0.19 66 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 3.87 +0.20 66 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 3.77 +0.19 63 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 3.68 +0.19 62 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 3.59 +0.19 62 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 3.50 +0.19 61 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 3.41 +0.19 60 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 3.32 +0.18 59 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 3.23 +0.19 58 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 3.16 +0.22 60 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.05 +0.19 56 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.98 +0.20 57 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.89 +0.20 56 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.81 +0.20 56 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.71 +0.18 54 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.65 +0.20 55 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.57 +0.20 55 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.49 +0.19 54 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.41 +0.18 54 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 2.33 +0.17 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.27 +0.20 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.08 +0.18 52 0 135 0
29SEP26 5.50 C 0.00 0.00 0.00 1.92 +0.18 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.77 +0.18 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.61 +0.15 51 0 38 0
29SEP26 6.25 C 0.00 0.00 0.00 1.49 +0.16 52 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 1.37 +0.16 52 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 1.25 +0.14 52 0 154 0
29SEP26 7.00 C 0.00 0.00 0.00 1.14 +0.11 51 0 47 0
29SEP26 7.25 C 0.00 0.00 0.00 1.04 +0.12 51 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.95 +0.09 51 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.89 +0.11 52 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.81 +0.10 52 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.74 +0.10 52 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.68 +0.10 52 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.62 +0.10 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.56 +0.09 52 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.51 +0.08 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.47 +0.08 52 0 36 0
29SEP26 9.75 C 0.00 0.00 0.00 0.42 +0.07 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.39 +0.07 52 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 4.29 +0.20 66 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 4.21 +0.21 67 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 4.10 +0.19 63 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 4.02 +0.21 63 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 3.93 +0.21 62 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 3.84 +0.20 61 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 3.75 +0.20 60 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 3.66 +0.20 59 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 3.57 +0.20 58 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 3.49 +0.20 58 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 3.40 +0.20 57 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 3.30 +0.18 55 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 3.24 +0.20 57 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 3.16 +0.20 56 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 3.08 +0.20 56 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 3.00 +0.19 55 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.91 +0.18 54 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.85 +0.19 55 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.76 +0.18 54 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.70 +0.19 54 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.63 +0.20 54 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.55 +0.18 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.48 +0.18 53 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.41 +0.18 53 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 2.25 +0.19 52 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 2.09 +0.18 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.95 +0.18 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.81 +0.16 52 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 1.69 +0.16 52 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 1.58 +0.16 52 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 1.46 +0.13 52 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 1.37 +0.15 52 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 1.26 +0.13 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.17 +0.12 51 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 1.11 +0.14 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.01 +0.11 51 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.94 +0.11 51 0 0 0
30DEC26 8.50 C 0.90 0.90 0.90 0.88 +0.09 52 1 66 +1
30DEC26 8.75 C 0.00 0.00 0.00 0.81 +0.08 51 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.78 +0.10 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.72 +0.09 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.67 +0.09 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.63 +0.09 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.58 +0.08 52 0 1 0
TOTAL CALL 2,757 43,030 +489
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 824 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 794 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 765 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 737 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 710 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 684 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 658 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 634 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 610 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 587 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 564 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 542 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 521 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 500 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 480 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 460 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 441 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 422 0 44 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 402 0 54 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 383 0 156 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 365 0 80 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 347 0 147 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 329 0 418 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 312 0 330 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 270 0 457 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 230 0 376 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 189 0 395 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 150 0 863 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 111 0 392 0
29JAN26 6.50 P 0.03 0.03 0.02 0.01 -0.05 71 1,081 2,036 +10
29JAN26 6.75 P 0.08 0.08 0.06 0.06 -0.11 69 20 657 -6
29JAN26 7.00 P 0.18 0.21 0.18 0.20 -0.17 69 1,050 1,135 +919
29JAN26 7.25 P 0.47 0.47 0.47 0.43 -0.17 94 5 178 0
29JAN26 7.50 P 0.00 0.00 0.00 0.68 -0.18 131 0 112 -204
29JAN26 7.75 P 0.00 0.00 0.00 0.94 -0.16 181 0 106 0
29JAN26 8.00 P 0.00 0.00 0.00 1.19 -0.16 214 0 77 0
29JAN26 8.25 P 0.00 0.00 0.00 1.44 -0.16 244 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.68 -0.17 251 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.94 -0.16 300 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.19 -0.16 327 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.44 -0.16 351 0 0 0
29JAN26 9.50 P 2.60 2.60 2.57 2.68 -0.17 349 4 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.94 -0.16 397 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.19 -0.16 419 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 89 0 97 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 43 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 406 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 78 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 540 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 252 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 387 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 633 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 0.00 57 0 473 0
26FEB26 5.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 661 0
26FEB26 5.75 P 0.06 0.06 0.06 0.06 -0.01 54 5 722 0
26FEB26 6.00 P 0.09 0.10 0.09 0.10 -0.03 53 49 665 -40
26FEB26 6.25 P 0.14 0.14 0.14 0.16 -0.04 53 15 1,001 -3
26FEB26 6.50 P 0.25 0.25 0.20 0.24 -0.06 52 216 798 -54
26FEB26 6.75 P 0.30 0.34 0.30 0.35 -0.07 52 9 592 0
26FEB26 7.00 P 0.54 0.54 0.54 0.50 -0.08 54 2 183 +2
26FEB26 7.25 P 0.00 0.00 0.00 0.66 -0.10 54 0 56 0
26FEB26 7.50 P 0.77 0.77 0.77 0.85 -0.12 56 10 225 -10
26FEB26 7.75 P 0.00 0.00 0.00 1.05 -0.13 57 0 328 0
26FEB26 8.00 P 0.00 0.00 0.00 1.27 -0.13 60 0 54 0
26FEB26 8.25 P 0.00 0.00 0.00 1.50 -0.14 63 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.71 -0.17 60 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.94 -0.18 59 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.19 -0.17 64 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.48 -0.13 82 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.68 -0.17 69 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.94 -0.16 79 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.19 -0.16 83 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 94 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 177 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 74 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 268 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 27 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 53 0 109 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 55 0 110 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 55 0 252 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 818 0
30MAR26 5.25 P 0.00 0.00 0.00 0.07 -0.02 53 0 324 0
30MAR26 5.50 P 0.00 0.00 0.00 0.11 -0.02 54 0 1,374 0
30MAR26 5.75 P 0.15 0.15 0.15 0.16 -0.03 53 8 154 0
30MAR26 6.00 P 0.21 0.21 0.21 0.23 -0.03 53 10 117 -5
30MAR26 6.25 P 0.00 0.00 0.00 0.32 -0.04 54 0 15 0
30MAR26 6.50 P 0.40 0.40 0.39 0.43 -0.04 55 12 255 +10
30MAR26 6.75 P 0.48 0.48 0.48 0.54 -0.07 54 11 209 +10
30MAR26 7.00 P 0.00 0.00 0.00 0.69 -0.07 55 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 0.85 -0.08 56 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 1.02 -0.10 56 0 156 0
30MAR26 7.75 P 0.00 0.00 0.00 1.20 -0.12 56 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 1.40 -0.12 57 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 1.57 -0.17 54 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.83 -0.13 60 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 2.06 -0.13 62 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 2.28 -0.14 62 0 0 0
30MAR26 9.25 P 2.44 2.44 2.44 2.48 -0.18 58 3 3 +3
30MAR26 9.50 P 0.00 0.00 0.00 2.72 -0.18 60 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.94 -0.20 57 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.27 -0.11 76 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 0.00 55 0 15 0
29APR26 4.70 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.07 0.00 55 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.08 0.00 54 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.09 -0.01 54 0 42 0
29APR26 5.25 P 0.00 0.00 0.00 0.13 -0.02 53 0 317 0
29APR26 5.50 P 0.18 0.18 0.18 0.19 -0.01 54 2 640 0
29APR26 5.75 P 0.00 0.00 0.00 0.25 -0.02 53 0 310 0
29APR26 6.00 P 0.00 0.00 0.00 0.33 -0.02 53 0 810 0
29APR26 6.25 P 0.00 0.00 0.00 0.42 -0.03 53 0 912 0
29APR26 6.50 P 0.00 0.00 0.00 0.54 -0.04 54 0 465 0
29APR26 6.75 P 0.60 0.60 0.60 0.65 -0.06 53 1 201 +1
29APR26 7.00 P 0.00 0.00 0.00 0.80 -0.06 53 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 0.96 -0.09 54 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 1.14 -0.08 55 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 1.32 -0.09 56 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 1.51 -0.10 57 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.71 -0.11 57 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.92 -0.12 58 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 2.14 -0.12 60 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.36 -0.12 61 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.56 -0.15 59 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.81 -0.14 62 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.06 -0.12 65 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.27 -0.14 64 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 0.00 50 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 0.00 51 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 0.00 52 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 0.00 53 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 +0.01 54 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.10 +0.01 54 0 100 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 0.00 53 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 +0.01 54 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.17 +0.01 54 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.19 0.00 53 0 226 0
29JUN26 5.25 P 0.00 0.00 0.00 0.24 -0.01 52 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.31 -0.01 52 0 977 0
29JUN26 5.75 P 0.00 0.00 0.00 0.38 -0.03 51 0 504 0
29JUN26 6.00 P 0.00 0.00 0.00 0.47 -0.03 51 0 89 0
29JUN26 6.25 P 0.00 0.00 0.00 0.58 -0.04 52 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.70 -0.04 52 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 0.84 -0.04 52 0 0 0
29JUN26 7.00 P 0.94 0.94 0.94 0.99 -0.05 53 1 32 +1
29JUN26 7.25 P 0.00 0.00 0.00 1.14 -0.06 53 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 1.30 -0.06 53 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 1.49 -0.07 54 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 1.67 -0.09 55 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 1.87 -0.09 55 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 2.07 -0.09 56 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.23 -0.14 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.45 -0.14 55 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.70 -0.11 58 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.92 -0.11 59 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.14 -0.12 59 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.36 -0.13 59 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 130 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.11 -0.01 51 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.15 0.00 52 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.17 0.00 52 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 -0.01 51 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.21 -0.01 52 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.23 -0.01 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 -0.01 51 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 -0.01 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 -0.03 50 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.38 -0.02 52 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.45 -0.04 51 0 83 0
29SEP26 5.75 P 0.00 0.00 0.00 0.56 -0.02 52 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.65 -0.04 51 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 0.76 -0.05 51 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.90 -0.04 51 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.04 -0.04 52 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.18 -0.05 51 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.34 -0.06 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.51 -0.04 53 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 1.65 -0.11 51 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 1.87 -0.04 53 0 15 0
29SEP26 8.25 P 0.00 0.00 0.00 2.04 -0.09 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.25 -0.09 54 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.44 -0.10 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.64 -0.10 55 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 2.85 -0.11 55 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.05 -0.12 55 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 3.27 -0.13 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.50 -0.12 57 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 0.00 52 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 -0.01 52 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 -0.01 52 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 0.00 52 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 0.00 52 0 34 0
30DEC26 4.20 P 0.00 0.00 0.00 0.21 -0.01 52 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.23 -0.01 52 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.26 0.00 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.28 -0.01 52 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.31 -0.01 52 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.33 -0.02 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.36 -0.01 51 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 -0.02 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 -0.03 51 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.49 -0.03 50 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.59 -0.03 51 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.70 -0.02 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.81 -0.03 51 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.92 -0.04 51 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 1.06 -0.04 51 0 7 0
30DEC26 6.75 P 0.00 0.00 0.00 1.21 -0.03 52 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.35 -0.05 51 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 1.51 -0.05 52 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 1.66 -0.06 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.83 -0.09 52 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 2.01 -0.08 52 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.19 -0.09 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.39 -0.09 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.59 -0.09 53 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.78 -0.11 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.98 -0.11 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.18 -0.12 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.39 -0.13 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.61 -0.12 55 0 0 0
TOTAL PUT 2,514 37,366 +634
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 55.00
29JAN26 41.00 C 0.00 0.00 0.00 14.18 +0.45 341 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.08 +0.27 272 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.00 +0.27 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.00 +0.27 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 10.00 +0.27 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 9.03 +0.04 161 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.00 +0.27 0 0 0 0
29JAN26 48.00 C 7.00 7.20 7.00 7.01 +0.14 105 10 10 -10
29JAN26 49.00 C 0.00 0.00 0.00 6.18 +0.45 162 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 5.00 +0.27 0 0 6 0
29JAN26 52.50 C 0.00 0.00 0.00 2.50 +0.27 0 0 293 0
29JAN26 55.00 C 0.32 0.40 0.24 0.25 +0.01 21 9 314 -3
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 646 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 470 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 130 0 41 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 180 0 180 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 203 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 14.18 +0.44 55 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.15 0.00 47 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.17 +0.09 46 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.32 +0.46 53 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.25 +0.48 44 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.11 +0.12 23 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.23 +0.44 35 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.11 +0.11 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.18 +0.35 24 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.30 +0.42 26 0 60 0
26FEB26 52.50 C 0.00 0.00 0.00 2.88 +0.28 18 0 322 0
26FEB26 55.00 C 1.15 1.15 1.12 1.17 +0.12 17 4 404 +2
26FEB26 57.50 C 0.39 0.41 0.38 0.35 +0.04 18 34 532 +28
26FEB26 60.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 30 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 18 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 26.14 +0.28 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.17 +0.30 61 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.15 -0.02 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.11 +0.23 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.16 +0.28 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.17 +0.44 40 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.46 +0.59 69 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.18 +0.44 36 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.21 +0.46 42 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.19 +0.44 32 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.19 +0.42 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.20 +0.42 28 0 11 0
30MAR26 41.00 C 0.00 0.00 0.00 14.20 +0.46 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.15 0.00 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.21 +0.13 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.32 +0.46 31 0 2 0
30MAR26 45.00 C 0.00 0.00 0.00 10.25 +0.41 23 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 9.24 +0.25 19 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 8.26 +0.36 19 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 7.29 +0.28 19 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.39 +0.39 20 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 5.30 -0.06 14 0 245 0
30MAR26 52.50 C 0.00 0.00 0.00 3.31 +0.18 17 0 132 0
30MAR26 55.00 C 1.76 1.76 1.76 1.81 +0.12 18 1 383 +1
30MAR26 57.50 C 0.00 0.00 0.00 0.86 +0.05 19 0 249 0
30MAR26 60.00 C 0.00 0.00 0.00 0.36 +0.03 19 0 765 0
30MAR26 62.50 C 0.24 0.24 0.24 0.12 +0.01 19 57 190 +57
30MAR26 65.00 C 0.00 0.00 0.00 0.04 0.00 19 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 13.31 +0.16 20 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.32 +0.24 19 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.32 +0.43 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.25 +0.33 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.24 +0.12 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.26 +0.25 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.29 +0.19 0 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 6.41 +0.20 13 0 5 0
29APR26 50.00 C 5.61 5.61 5.61 5.58 +0.22 16 1 8 +1
29APR26 52.50 C 0.00 0.00 0.00 3.72 +0.10 18 0 14 0
29APR26 55.00 C 0.00 0.00 0.00 2.27 +0.16 18 0 6 0
29APR26 57.50 C 0.00 0.00 0.00 1.26 +0.07 19 0 2 0
29APR26 60.00 C 0.00 0.00 0.00 0.67 +0.07 19 0 50 0
29APR26 62.50 C 0.00 0.00 0.00 0.31 +0.04 19 0 25 0
29APR26 65.00 C 0.00 0.00 0.00 0.13 +0.02 19 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.41 +0.65 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.46 +0.31 31 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.19 +0.43 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.45 +0.28 20 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.46 +0.27 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.48 +0.62 20 0 0 0
29JUN26 40.00 C 15.29 15.29 15.29 15.20 +0.18 0 2 3 +2
29JUN26 41.00 C 0.00 0.00 0.00 14.30 +0.39 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.31 +0.16 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.32 +0.01 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.32 +0.26 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.37 +0.24 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.48 +0.25 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.76 +0.39 18 0 3 0
29JUN26 48.00 C 7.80 7.90 7.80 7.90 +0.36 18 3 40 +3
29JUN26 49.00 C 0.00 0.00 0.00 6.97 +0.22 17 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 6.21 +0.21 18 0 1,343 0
29JUN26 52.50 C 0.00 0.00 0.00 4.50 +0.17 19 0 1,824 0
29JUN26 55.00 C 0.00 0.00 0.00 3.11 +0.14 19 0 152 0
29JUN26 57.50 C 0.00 0.00 0.00 2.05 +0.10 19 0 96 0
29JUN26 60.00 C 0.00 0.00 0.00 1.34 +0.05 20 0 618 0
29JUN26 62.50 C 0.96 0.96 0.90 0.82 +0.05 20 17 30 +17
29JUN26 65.00 C 0.00 0.00 0.00 0.47 +0.03 20 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.26 +0.02 20 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.14 +0.01 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 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.20 +0.18 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.30 +0.31 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.31 +0.16 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.38 +0.07 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.50 +0.26 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.63 +0.25 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.79 +0.25 15 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.99 +0.25 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.21 +0.24 18 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.46 +0.18 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.77 +0.23 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.22 +0.25 20 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 3.87 +0.17 20 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.82 +0.15 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.01 +0.03 20 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.46 +0.09 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.99 +0.07 21 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.66 +0.05 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.43 +0.04 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.28 +0.03 21 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.17 +0.02 20 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.62 +0.42 14 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.70 +0.27 15 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.80 +0.23 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.99 +0.26 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.21 +0.27 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.47 +0.26 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.75 +0.27 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.07 +0.26 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.41 +0.27 19 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 6.10 +0.24 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.66 +0.22 20 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.60 +0.19 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.74 +0.17 20 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 2.15 +0.13 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.61 +0.13 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.17 +0.10 21 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.84 +0.08 21 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.59 +0.06 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.41 +0.05 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.28 +0.04 20 0 0 0
TOTAL CALL 138 10,628 +98
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 222 0 613 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 189 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 158 0 21 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 142 0 132 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 127 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 111 0 199 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 96 0 178 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 8,837 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 300 0
29JAN26 55.00 P 0.40 0.40 0.33 0.26 -0.27 22 4 354 0
29JAN26 57.50 P 2.59 2.59 2.59 2.50 -0.31 0 6 86 0
29JAN26 60.00 P 0.00 0.00 0.00 5.00 -0.42 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 7.73 -0.21 182 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.23 -0.08 222 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.88 +0.07 291 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.24 -0.04 295 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.54 -0.27 244 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.00 -0.69 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.83 +0.02 413 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 46 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.02 0.00 20 0 104 0
26FEB26 50.00 P 0.12 0.12 0.08 0.04 -0.01 19 28 219 -10
26FEB26 52.50 P 0.30 0.30 0.29 0.27 -0.06 18 13 158 +13
26FEB26 55.00 P 1.07 1.15 1.05 1.11 -0.17 18 42 308 +35
26FEB26 57.50 P 0.00 0.00 0.00 2.74 -0.33 18 0 23 0
26FEB26 60.00 P 0.00 0.00 0.00 5.16 -0.28 25 0 1 0
26FEB26 62.50 P 0.00 0.00 0.00 7.73 -0.21 36 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.23 -0.08 44 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.88 +0.07 57 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.24 -0.49 58 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.88 -0.13 71 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.00 -0.69 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.83 +0.02 80 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 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 45 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 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 20 0 71 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 11 0
30MAR26 48.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 73 0
30MAR26 49.00 P 0.20 0.20 0.20 0.12 -0.02 19 1 72 +1
30MAR26 50.00 P 0.28 0.28 0.28 0.20 -0.05 19 1 195 +1
30MAR26 52.50 P 0.68 0.68 0.68 0.68 -0.10 19 1 222 0
30MAR26 55.00 P 1.63 1.63 1.63 1.66 -0.16 19 1 79 -1
30MAR26 57.50 P 0.00 0.00 0.00 3.14 -0.31 19 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 5.31 -0.27 22 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 7.73 -0.21 26 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.23 -0.10 32 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.88 -0.15 41 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.24 -0.49 42 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.88 -0.13 51 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.55 -0.14 59 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.83 +0.02 58 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 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 20 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 10 0
29APR26 48.00 P 0.00 0.00 0.00 0.16 -0.02 19 0 25 0
29APR26 49.00 P 0.36 0.36 0.36 0.26 -0.03 19 15 40 +15
29APR26 50.00 P 0.47 0.47 0.46 0.40 -0.04 19 16 21 +4
29APR26 52.50 P 0.00 0.00 0.00 1.00 -0.06 19 0 5 0
29APR26 55.00 P 0.00 0.00 0.00 2.03 -0.12 20 0 59 0
29APR26 57.50 P 0.00 0.00 0.00 3.56 -0.17 20 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 5.47 -0.26 21 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.79 -0.15 24 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.23 -0.26 27 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.88 -0.15 35 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.24 -0.49 36 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.88 -0.43 43 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.55 -0.14 50 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.83 -0.02 49 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 24 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 21 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 0.00 20 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 0.15 -0.02 20 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 0.22 -0.03 20 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.32 -0.03 20 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.45 -0.04 20 0 33 0
29JUN26 49.00 P 0.00 0.00 0.00 0.62 -0.05 20 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 0.83 -0.07 20 0 140 0
29JUN26 52.50 P 0.00 0.00 0.00 1.58 -0.10 20 0 61 0
29JUN26 55.00 P 0.00 0.00 0.00 2.67 -0.15 20 0 212 0
29JUN26 57.50 P 0.00 0.00 0.00 4.14 -0.18 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.94 -0.22 21 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 8.04 -0.24 22 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.26 -0.32 23 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.88 -0.15 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.24 -0.49 30 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.88 -0.43 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.55 -0.14 41 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.83 -0.02 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 0.00 21 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.13 0.00 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.25 -0.01 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.35 -0.01 21 0 50 0
29SEP26 45.00 P 0.53 0.53 0.53 0.46 -0.02 20 5 12 +5
29SEP26 46.00 P 0.00 0.00 0.00 0.60 -0.03 21 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.79 -0.02 21 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 1.00 -0.03 21 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.24 -0.04 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.54 -0.05 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.43 -0.08 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.63 -0.11 21 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 5.09 -0.13 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.79 -0.16 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.71 -0.20 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.82 -0.22 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.08 -0.24 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.48 -0.28 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.03 -0.28 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.55 -0.14 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.85 0.00 33 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.35 0.00 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.46 +0.01 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.59 +0.01 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.75 +0.01 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.93 +0.01 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.15 0.00 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.39 0.00 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.68 -0.01 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.99 -0.01 21 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 2.96 -0.03 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.17 -0.06 21 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.61 -0.08 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.27 -0.11 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.13 -0.14 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.15 -0.17 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.32 -0.20 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.62 -0.23 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.05 -0.26 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.55 -0.14 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.85 -0.05 29 0 0 0
TOTAL PUT 133 14,232 +63
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$ 77.00
29JAN26 55.00 C 0.00 0.00 0.00 22.00 -0.91 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 19.50 -0.91 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 17.00 -0.91 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 14.51 -0.90 145 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 12.11 -0.80 183 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 9.51 -0.90 95 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 7.01 -0.90 70 0 100 0
29JAN26 72.50 C 4.52 4.62 4.07 4.50 -0.91 0 197 152 +103
29JAN26 75.00 C 1.86 2.28 1.71 2.04 -0.92 32 98 409 +97
29JAN26 77.50 C 0.45 0.46 0.22 0.31 -0.63 32 488 806 +89
29JAN26 80.00 C 0.06 0.07 0.04 0.01 -0.12 35 2,260 2,713 +769
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 3,274 0
29JAN26 85.00 C 0.01 0.01 0.01 0.01 0.00 79 2 2,200 -2
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1,318 0
29JAN26 90.00 C 0.01 0.01 0.01 0.01 0.00 118 60 956 +60
29JAN26 92.50 C 0.01 0.01 0.01 0.01 0.00 136 30 2,623 +30
29JAN26 95.00 C 0.02 0.02 0.02 0.01 0.00 154 10 183 +10
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 170 0 238 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 186 0 129 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 202 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 217 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 231 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 246 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 273 0 40 0
26FEB26 55.00 C 0.00 0.00 0.00 22.13 -0.90 39 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 19.63 -0.91 0 0 60 0
26FEB26 60.00 C 0.00 0.00 0.00 17.14 -0.90 26 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 14.58 -0.97 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 12.11 -0.96 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 9.74 -0.72 26 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 7.29 -1.22 22 0 0 0
26FEB26 72.50 C 5.57 5.57 5.00 5.39 -0.56 28 211 335 +128
26FEB26 75.00 C 0.00 0.00 0.00 3.57 -0.48 27 0 323 0
26FEB26 77.50 C 2.58 2.58 1.79 2.16 -0.42 26 122 2,678 -28
26FEB26 80.00 C 1.22 1.31 1.00 1.23 -0.28 26 465 1,343 +134
26FEB26 82.50 C 1.00 1.00 0.54 0.64 -0.17 27 161 1,017 +34
26FEB26 85.00 C 0.42 0.42 0.27 0.30 -0.12 27 93 745 +27
26FEB26 87.50 C 0.17 0.17 0.17 0.13 -0.06 27 1 881 -1
26FEB26 90.00 C 0.09 0.12 0.09 0.05 -0.03 26 66 1,199 -21
26FEB26 92.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 119 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 1,848 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 120 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 24.54 -1.12 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.41 -0.62 44 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 19.77 -0.77 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 17.57 -0.60 39 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 14.96 -0.88 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 12.27 -1.22 0 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 10.34 -0.58 28 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 8.60 -0.47 32 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 6.75 -0.72 31 0 150 0
30MAR26 75.00 C 0.00 0.00 0.00 5.17 -0.33 31 0 149 0
30MAR26 77.50 C 3.78 3.78 3.45 3.84 -0.35 31 100 319 +45
30MAR26 80.00 C 3.07 3.07 2.60 2.82 -0.28 31 84 763 -56
30MAR26 82.50 C 1.93 1.93 1.93 2.00 -0.25 31 2 759 0
30MAR26 85.00 C 1.41 1.45 1.38 1.38 -0.23 31 356 2,944 +274
30MAR26 87.50 C 0.96 0.97 0.91 0.92 -0.17 31 96 1,426 -66
30MAR26 90.00 C 0.73 0.73 0.73 0.60 -0.12 31 50 3,293 +25
30MAR26 92.50 C 0.46 0.54 0.46 0.38 -0.09 30 99 220 -60
30MAR26 95.00 C 0.00 0.00 0.00 0.24 -0.05 31 0 1,172 0
30MAR26 97.50 C 0.00 0.00 0.00 0.15 -0.03 31 0 467 0
30MAR26 100.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 263 0
30MAR26 102.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 130 0
30MAR26 105.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 98 0
30MAR26 107.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 411 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 22.57 -0.76 37 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 20.13 -0.76 35 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 17.77 -0.61 34 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 15.61 -0.44 35 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 12.69 -1.03 23 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.17 -0.46 31 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 8.82 -0.68 27 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 7.46 -0.50 30 0 90 0
29APR26 75.00 C 0.00 0.00 0.00 5.95 -0.40 30 0 63 0
29APR26 77.50 C 4.54 4.54 4.25 4.66 -0.36 30 188 1,976 +174
29APR26 80.00 C 3.40 3.40 3.40 3.60 -0.32 30 30 372 +30
29APR26 82.50 C 0.00 0.00 0.00 2.75 -0.29 30 0 133 0
29APR26 85.00 C 2.20 2.20 2.19 2.04 -0.27 30 50 212 +30
29APR26 87.50 C 1.75 1.75 1.62 1.49 -0.21 30 105 135 +45
29APR26 90.00 C 0.00 0.00 0.00 1.07 -0.16 30 0 117 0
29APR26 92.50 C 0.00 0.00 0.00 0.75 -0.12 30 0 26 0
29APR26 95.00 C 0.73 0.73 0.73 0.52 -0.09 30 30 155 +30
29APR26 97.50 C 0.00 0.00 0.00 0.36 -0.06 30 0 30 0
29APR26 100.00 C 0.47 0.47 0.47 0.24 -0.05 29 11 41 0
29APR26 102.50 C 0.00 0.00 0.00 0.16 -0.03 29 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.57 -1.16 31 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.16 -0.76 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.99 -0.39 32 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 15.76 -0.59 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.46 -0.93 29 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.56 -0.44 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.10 -0.45 31 0 150 0
29JUN26 72.50 C 8.00 8.04 7.90 8.39 -0.35 30 210 480 +210
29JUN26 75.00 C 7.08 7.08 7.08 6.82 -0.40 29 1 145 +1
29JUN26 77.50 C 0.00 0.00 0.00 5.65 -0.42 30 0 225 0
29JUN26 80.00 C 0.00 0.00 0.00 4.63 -0.37 30 0 252 0
29JUN26 82.50 C 0.00 0.00 0.00 3.77 -0.35 30 0 278 0
29JUN26 85.00 C 0.00 0.00 0.00 2.99 -0.40 30 0 330 0
29JUN26 87.50 C 0.00 0.00 0.00 2.38 -0.33 30 0 3,162 0
29JUN26 90.00 C 2.10 2.10 2.10 1.87 -0.26 30 10 1,549 +10
29JUN26 92.50 C 0.00 0.00 0.00 1.45 -0.23 30 0 239 0
29JUN26 95.00 C 0.00 0.00 0.00 1.12 -0.20 30 0 142 0
29JUN26 97.50 C 0.00 0.00 0.00 0.84 -0.17 29 0 50 0
29JUN26 100.00 C 0.00 0.00 0.00 0.64 -0.14 29 0 2,499 0
29JUN26 102.50 C 0.00 0.00 0.00 0.48 -0.12 29 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.37 -0.08 29 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.28 -0.07 30 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.21 -0.05 29 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.16 -0.03 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.11 -0.04 29 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.03 0.00 30 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 22.57 -1.25 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.69 -1.00 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.05 -0.96 26 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.26 -0.77 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.37 -0.75 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.10 -0.36 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.29 -0.62 30 0 4 0
29SEP26 72.50 C 9.64 9.72 9.64 9.97 -0.52 30 180 480 +180
29SEP26 75.00 C 0.00 0.00 0.00 8.61 -0.62 30 0 270 0
29SEP26 77.50 C 7.60 7.60 7.25 7.50 -0.55 30 34 130 +30
29SEP26 80.00 C 0.00 0.00 0.00 6.47 -0.54 30 0 196 0
29SEP26 82.50 C 0.00 0.00 0.00 5.61 -0.48 30 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 4.81 -0.42 30 0 120 0
29SEP26 87.50 C 0.00 0.00 0.00 4.14 -0.39 31 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 3.60 -0.26 31 0 3,101 0
29SEP26 92.50 C 0.00 0.00 0.00 3.13 -0.22 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 2.70 -0.26 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 2.21 -0.35 31 0 63 0
29SEP26 100.00 C 0.00 0.00 0.00 1.87 -0.28 31 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 1.57 -0.27 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.32 -0.16 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.10 -0.17 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.92 -0.13 31 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 0.77 -0.12 31 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.63 -0.12 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.53 -0.09 31 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.44 -0.08 31 0 37 0
30DEC26 55.00 C 0.00 0.00 0.00 23.33 -0.49 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.93 -0.79 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.22 -0.42 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.45 -0.43 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.60 -0.59 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 13.96 -0.81 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.67 -0.60 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.32 -0.53 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.33 -0.23 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 8.93 -0.47 30 0 1,060 0
30DEC26 80.00 C 0.00 0.00 0.00 7.90 -0.47 30 0 2,045 0
30DEC26 82.50 C 0.00 0.00 0.00 7.01 -0.41 30 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 6.17 -0.40 30 0 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 5.46 -0.33 30 0 8 0
30DEC26 90.00 C 0.00 0.00 0.00 4.78 -0.33 30 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 4.31 -0.17 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 3.86 -0.21 31 0 19 0
30DEC26 97.50 C 0.00 0.00 0.00 3.41 -0.22 31 0 0 0
30DEC26 100.00 C 3.10 3.10 3.10 2.90 -0.31 31 1 2 0
30DEC26 102.50 C 0.00 0.00 0.00 2.50 -0.29 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 2.20 -0.16 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.90 -0.17 31 0 4 0
TOTAL CALL 5,901 65,766 +2,331
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29JAN26 57.50 P 0.01 0.03 0.01 0.01 0.00 214 90 90 +90
29JAN26 60.00 P 0.03 0.03 0.03 0.01 0.00 185 90 297 +90
29JAN26 62.50 P 0.02 0.04 0.02 0.01 0.00 157 90 105 +60
29JAN26 65.00 P 0.03 0.03 0.03 0.01 0.00 130 90 340 +90
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 104 0 140 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 652 0
29JAN26 72.50 P 0.03 0.03 0.03 0.01 0.00 52 29 500 -29
29JAN26 75.00 P 0.13 0.13 0.09 0.04 -0.01 33 54 1,726 -49
29JAN26 77.50 P 1.10 1.22 0.74 0.84 +0.27 34 32 2,035 -4
29JAN26 80.00 P 3.35 3.70 2.83 3.09 +0.80 54 616 2,872 -374
29JAN26 82.50 P 5.30 5.80 5.30 5.67 +0.93 98 52 164 -603
29JAN26 85.00 P 0.00 0.00 0.00 8.24 +0.93 140 0 347 0
29JAN26 87.50 P 10.85 10.85 10.85 10.82 +0.93 181 17 133 0
29JAN26 90.00 P 0.00 0.00 0.00 13.19 +1.09 188 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 15.50 +0.51 0 0 15 0
29JAN26 95.00 P 0.00 0.00 0.00 18.27 +0.66 254 0 1 0
29JAN26 97.50 P 0.00 0.00 0.00 20.55 +0.65 210 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 23.07 +0.41 240 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 25.80 +0.83 329 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 28.07 +0.16 277 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 30.84 +0.94 379 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 33.27 +0.90 383 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 35.64 +0.71 362 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 38.27 +0.84 421 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 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 34 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 420 0
26FEB26 65.00 P 0.11 0.11 0.11 0.03 +0.01 28 7 265 0
26FEB26 67.50 P 0.19 0.20 0.18 0.09 +0.03 27 182 347 +182
26FEB26 70.00 P 0.36 0.41 0.36 0.26 +0.07 26 100 633 +31
26FEB26 72.50 P 0.77 0.84 0.68 0.66 +0.14 27 121 952 +59
26FEB26 75.00 P 1.23 1.67 1.23 1.41 +0.27 27 225 1,984 +172
26FEB26 77.50 P 2.60 2.87 2.60 2.50 +0.35 26 35 2,499 +5
26FEB26 80.00 P 4.15 4.60 4.01 4.10 +0.50 27 235 1,985 -26
26FEB26 82.50 P 0.00 0.00 0.00 5.97 +0.53 26 0 1,114 0
26FEB26 85.00 P 0.00 0.00 0.00 8.41 +0.82 32 0 262 0
26FEB26 87.50 P 10.95 10.95 10.95 10.82 +0.87 36 17 72 +3
26FEB26 90.00 P 0.00 0.00 0.00 13.19 +0.72 38 0 130 0
26FEB26 92.50 P 0.00 0.00 0.00 15.97 +0.98 51 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 18.35 +0.74 53 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 20.87 +0.97 58 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 23.12 +0.46 53 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 25.80 +0.83 65 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 28.35 +0.44 71 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 31.42 +1.50 91 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.16 +0.03 30 0 405 0
30MAR26 65.00 P 0.00 0.00 0.00 0.35 +0.07 31 0 750 0
30MAR26 67.50 P 0.73 0.73 0.73 0.66 +0.11 31 35 469 +35
30MAR26 70.00 P 1.16 1.22 1.16 1.15 +0.18 31 2 463 +2
30MAR26 72.50 P 1.85 1.93 1.75 1.85 +0.24 31 50 264 +47
30MAR26 75.00 P 2.83 2.90 2.64 2.76 +0.29 30 78 1,006 +75
30MAR26 77.50 P 4.13 4.13 3.81 3.92 +0.31 30 49 1,168 -1
30MAR26 80.00 P 4.50 5.76 4.50 5.39 +0.40 30 68 8,146 -1
30MAR26 82.50 P 0.00 0.00 0.00 7.09 +0.40 30 0 1,889 0
30MAR26 85.00 P 0.00 0.00 0.00 9.28 +0.70 33 0 4,584 0
30MAR26 87.50 P 0.00 0.00 0.00 11.42 +0.78 34 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 13.53 +0.65 34 0 1,080 0
30MAR26 92.50 P 0.00 0.00 0.00 16.10 +1.11 39 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 18.35 +0.74 38 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 20.87 +0.97 42 0 135 0
30MAR26 100.00 P 0.00 0.00 0.00 23.41 +0.75 47 0 375 0
30MAR26 102.50 P 0.00 0.00 0.00 25.80 +0.83 47 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 28.41 +0.50 53 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 31.42 +1.50 65 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 33.34 +0.94 57 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 35.64 +0.68 54 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 38.27 +0.84 61 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 40.86 +0.15 66 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 43.08 +0.67 59 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 45.80 +1.09 69 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 48.23 +1.13 69 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 50.76 +1.16 72 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.18 +0.03 30 0 360 0
29APR26 62.50 P 0.00 0.00 0.00 0.35 +0.06 30 0 62 0
29APR26 65.00 P 0.00 0.00 0.00 0.63 +0.10 30 0 102 0
29APR26 67.50 P 0.00 0.00 0.00 1.04 +0.14 30 0 97 0
29APR26 70.00 P 1.56 1.60 1.56 1.60 +0.16 29 2 351 +1
29APR26 72.50 P 2.41 2.41 2.41 2.34 +0.21 29 2 268 +2
29APR26 75.00 P 3.23 3.23 3.23 3.31 +0.23 29 30 765 0
29APR26 77.50 P 0.00 0.00 0.00 4.54 +0.32 29 0 455 0
29APR26 80.00 P 6.05 6.11 6.05 6.00 +0.39 29 6 531 +6
29APR26 82.50 P 0.00 0.00 0.00 7.53 +0.25 28 0 415 0
29APR26 85.00 P 0.00 0.00 0.00 9.77 +1.19 32 0 62 0
29APR26 87.50 P 0.00 0.00 0.00 11.80 +0.73 32 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 14.00 +0.91 33 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 16.10 +0.63 33 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 18.69 +1.08 37 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 20.87 +0.60 36 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 23.41 +0.75 39 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 25.80 +0.83 40 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 28.84 +0.93 51 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.38 +0.03 30 0 11 0
29JUN26 60.00 P 0.73 0.73 0.73 0.63 +0.05 30 50 80 +50
29JUN26 62.50 P 0.93 0.93 0.93 0.98 +0.12 29 7 88 +7
29JUN26 65.00 P 0.00 0.00 0.00 1.42 +0.12 29 0 2,760 0
29JUN26 67.50 P 0.00 0.00 0.00 2.02 +0.15 29 0 206 0
29JUN26 70.00 P 2.77 2.81 2.77 2.82 +0.23 29 20 538 +20
29JUN26 72.50 P 3.95 3.95 3.95 3.77 +0.10 29 1 243 +1
29JUN26 75.00 P 4.90 4.90 4.90 4.94 +0.32 29 3 2,584 +3
29JUN26 77.50 P 0.00 0.00 0.00 6.25 +0.27 29 0 762 0
29JUN26 80.00 P 0.00 0.00 0.00 7.79 +0.41 29 0 3,284 0
29JUN26 82.50 P 0.00 0.00 0.00 9.13 +0.02 28 0 334 0
29JUN26 85.00 P 0.00 0.00 0.00 11.47 +1.15 31 0 588 0
29JUN26 87.50 P 0.00 0.00 0.00 13.33 +0.48 31 0 443 0
29JUN26 90.00 P 0.00 0.00 0.00 15.37 +0.51 31 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 17.53 +1.12 32 0 304 0
29JUN26 95.00 P 19.88 19.88 19.88 19.87 +0.67 33 50 70 +50
29JUN26 97.50 P 0.00 0.00 0.00 21.81 +0.60 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.63 +0.82 37 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 27.03 +1.27 38 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 28.84 +0.64 33 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 31.42 +0.75 36 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.71 +0.43 35 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 36.12 +0.17 35 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.27 +0.59 26 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.86 +0.15 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.12 +0.56 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 46.30 +1.49 46 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.37 +0.82 39 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 50.76 +0.84 37 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.75 +0.03 31 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 1.11 +0.09 31 0 142 0
29SEP26 60.00 P 1.49 1.49 1.49 1.56 +0.13 31 5 36 +5
29SEP26 62.50 P 0.00 0.00 0.00 2.11 +0.16 31 0 31 0
29SEP26 65.00 P 2.90 2.90 2.90 2.80 +0.14 32 2 95 +2
29SEP26 67.50 P 0.00 0.00 0.00 3.63 +0.23 32 0 316 0
29SEP26 70.00 P 4.52 4.52 4.52 4.61 +0.22 32 12 577 +12
29SEP26 72.50 P 0.00 0.00 0.00 5.70 +0.27 32 0 828 0
29SEP26 75.00 P 0.00 0.00 0.00 6.93 +0.28 32 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 8.32 +0.36 32 0 687 0
29SEP26 80.00 P 9.90 9.90 9.90 9.79 +0.38 32 1 3,803 +1
29SEP26 82.50 P 0.00 0.00 0.00 11.10 +0.10 31 0 1,221 0
29SEP26 85.00 P 13.36 13.36 13.36 13.17 +0.51 33 5 281 +5
29SEP26 87.50 P 0.00 0.00 0.00 15.01 +0.52 33 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 16.95 +0.59 33 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 18.97 +1.02 34 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 20.81 +0.39 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 23.18 +0.61 35 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 25.48 +0.73 36 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.54 +0.52 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.70 +0.39 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.47 +0.80 38 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 34.76 +1.03 39 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 36.98 +1.03 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.36 +0.90 39 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.81 +1.04 40 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.95 +0.75 38 0 0 0
30DEC26 55.00 P 1.27 1.31 1.27 1.21 +0.09 31 28 40 +28
30DEC26 57.50 P 0.00 0.00 0.00 1.66 +0.13 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 2.19 +0.15 31 0 33 0
30DEC26 62.50 P 2.88 2.88 2.88 2.86 +0.18 31 2 124 +2
30DEC26 65.00 P 3.70 3.70 3.70 3.64 +0.22 31 25 171 +25
30DEC26 67.50 P 4.50 4.50 4.50 4.52 +0.26 31 5 51 +5
30DEC26 70.00 P 5.67 5.67 5.67 5.55 +0.29 31 1 634 +1
30DEC26 72.50 P 6.88 6.88 6.88 6.69 +0.36 31 1 284 +1
30DEC26 75.00 P 0.00 0.00 0.00 7.94 +0.37 32 0 538 0
30DEC26 77.50 P 9.27 9.27 9.27 9.33 +0.44 32 50 1,085 0
30DEC26 80.00 P 10.13 10.13 10.13 10.79 +0.45 32 4 3,836 +4
30DEC26 82.50 P 0.00 0.00 0.00 12.41 +0.51 32 0 1,006 0
30DEC26 85.00 P 0.00 0.00 0.00 14.08 +0.52 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 15.90 +0.59 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.76 +0.60 33 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 19.74 +0.67 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.77 +0.68 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.88 +0.74 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.05 +0.74 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.99 +0.50 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.54 +0.80 35 0 3 0
30DEC26 107.50 P 0.00 0.00 0.00 32.85 +0.81 36 0 156 0
TOTAL PUT 2,676 79,479 +85
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$ 6.79
29JAN26 4.70 C 0.00 0.00 0.00 2.09 +0.11 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.99 +0.14 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.89 +0.12 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.79 +0.10 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.54 +0.12 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.29 +0.11 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.04 +0.12 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.79 +0.13 0 0 30 0
29JAN26 6.25 C 0.00 0.00 0.00 0.54 +0.15 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.29 +0.14 0 0 215 0
29JAN26 6.75 C 0.05 0.05 0.05 0.06 +0.04 25 60 642 -60
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 168 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 605 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 117 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 147 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 175 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 201 0 90 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 314 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.10 +0.11 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.00 +0.15 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.90 +0.13 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.80 +0.11 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.55 +0.11 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.30 +0.12 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.05 +0.13 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.79 +0.13 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.55 +0.12 0 0 109 0
26FEB26 6.50 C 0.00 0.00 0.00 0.33 +0.11 16 0 527 0
26FEB26 6.75 C 0.00 0.00 0.00 0.16 +0.07 17 0 673 0
26FEB26 7.00 C 0.00 0.00 0.00 0.05 +0.02 15 0 380 0
26FEB26 7.25 C 0.00 0.00 0.00 0.02 +0.01 18 0 40 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.11 +0.12 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.01 +0.16 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.93 +0.16 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.81 +0.12 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.55 +0.11 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.30 +0.10 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.05 +0.13 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.83 +0.15 19 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.60 +0.12 18 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.39 +0.10 17 0 416 0
30MAR26 6.75 C 0.00 0.00 0.00 0.24 +0.08 18 0 852 0
30MAR26 7.00 C 0.11 0.12 0.11 0.13 +0.05 18 97 298 +82
30MAR26 7.25 C 0.00 0.00 0.00 0.06 +0.02 18 0 260 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 +0.02 19 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.11 +0.10 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.02 +0.10 33 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.93 +0.15 39 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.81 +0.10 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.56 +0.12 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.32 +0.12 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.08 +0.13 21 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.85 +0.14 21 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.62 +0.13 19 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.41 +0.11 17 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.24 +0.07 16 0 345 0
29APR26 7.00 C 0.14 0.14 0.14 0.13 +0.04 16 10 10 +10
29APR26 7.25 C 0.00 0.00 0.00 0.06 +0.02 16 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.13 +0.12 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.02 +0.10 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.93 +0.11 34 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.85 +0.14 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.59 +0.13 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.36 +0.15 30 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.11 +0.15 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.87 +0.14 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.64 +0.12 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.45 +0.10 18 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.30 +0.08 18 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.19 +0.05 17 0 80 0
29JUN26 7.25 C 0.15 0.15 0.15 0.12 +0.04 18 20 40 +20
29JUN26 7.50 C 0.00 0.00 0.00 0.07 +0.02 18 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.13 +0.12 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.04 +0.12 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.93 +0.11 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.85 +0.14 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.59 +0.13 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.36 +0.14 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.13 +0.14 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.91 +0.13 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.72 +0.12 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.56 +0.10 20 0 157 0
29SEP26 6.75 C 0.42 0.42 0.42 0.42 +0.08 19 85 115 +15
29SEP26 7.00 C 0.00 0.00 0.00 0.32 +0.07 19 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 +0.05 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 +0.04 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 +0.03 19 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 +0.03 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.13 +0.12 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.04 +0.12 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.93 +0.11 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.85 +0.14 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.59 +0.13 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.36 +0.14 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.15 +0.13 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.96 +0.12 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.80 +0.11 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.66 +0.10 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.54 +0.10 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.42 +0.06 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.33 +0.05 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 +0.04 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.20 +0.04 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 +0.03 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 +0.04 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 +0.03 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
TOTAL CALL 272 7,763 +67
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 264 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 224 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 143 0 46 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 104 0 441 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 522 0
29JAN26 6.75 P 0.07 0.07 0.07 0.03 -0.10 33 10 706 -10
29JAN26 7.00 P 0.00 0.00 0.00 0.22 -0.15 49 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.47 -0.14 86 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.73 -0.15 139 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.98 -0.13 171 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.24 -0.12 222 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.49 -0.12 251 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.73 -0.13 258 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.99 -0.16 308 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.24 -0.12 334 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.48 -0.13 332 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.74 -0.12 381 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 161 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 740 0
26FEB26 6.50 P 0.04 0.04 0.04 0.04 -0.03 19 1 242 -1
26FEB26 6.75 P 0.11 0.12 0.11 0.11 -0.08 17 120 324 +120
26FEB26 7.00 P 0.00 0.00 0.00 0.26 -0.12 18 0 105 0
26FEB26 7.25 P 0.00 0.00 0.00 0.48 -0.13 21 0 13 0
26FEB26 7.50 P 0.00 0.00 0.00 0.73 -0.15 28 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.99 -0.12 38 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.24 -0.12 44 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.49 -0.13 50 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.73 -0.17 52 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.99 -0.16 61 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.24 -0.16 66 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.53 -0.12 83 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.74 -0.12 75 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 1,193 0
30MAR26 6.25 P 0.05 0.05 0.05 0.04 -0.02 20 10 1,023 -10
30MAR26 6.50 P 0.09 0.09 0.09 0.09 -0.04 19 100 668 +100
30MAR26 6.75 P 0.17 0.18 0.17 0.18 -0.07 19 101 653 +101
30MAR26 7.00 P 0.31 0.31 0.31 0.33 -0.10 20 100 486 +100
30MAR26 7.25 P 0.00 0.00 0.00 0.52 -0.10 21 0 177 0
30MAR26 7.50 P 0.00 0.00 0.00 0.74 -0.15 22 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.99 -0.12 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.25 -0.12 34 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.49 -0.13 36 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.73 -0.17 38 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.99 -0.16 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.24 -0.16 48 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.53 -0.12 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.74 -0.12 54 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.96 -0.15 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 -0.02 17 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.07 -0.04 16 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.14 -0.07 15 0 665 0
29APR26 6.75 P 0.21 0.21 0.21 0.26 -0.10 15 100 400 0
29APR26 7.00 P 0.00 0.00 0.00 0.43 -0.11 15 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.62 -0.14 12 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.84 -0.14 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.08 -0.14 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.31 -0.15 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.55 -0.15 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.85 -0.09 18 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.04 -0.14 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.28 -0.14 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 18 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 -0.03 17 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 -0.05 17 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.21 -0.07 17 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.33 -0.09 16 0 98 0
29JUN26 7.00 P 0.00 0.00 0.00 0.49 -0.10 16 0 46 0
29JUN26 7.25 P 0.00 0.00 0.00 0.67 -0.12 15 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 0.87 -0.16 13 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.13 -0.14 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.32 -0.14 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.56 -0.14 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.85 -0.09 16 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.04 -0.14 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.28 -0.14 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.53 -0.13 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.76 -0.14 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.00 -0.14 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.02 19 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 -0.03 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 -0.04 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 -0.06 19 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.43 -0.07 18 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.58 -0.08 18 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.76 -0.08 19 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.95 -0.11 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.16 -0.12 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.38 -0.10 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.60 -0.11 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.85 -0.09 14 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.09 -0.13 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.32 -0.14 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.57 -0.13 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.81 -0.14 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 -0.01 21 0 190 0
30DEC26 5.50 P 0.10 0.10 0.10 0.08 -0.03 19 30 30 +30
30DEC26 5.75 P 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 -0.03 20 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 -0.05 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.39 -0.05 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.51 -0.08 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.67 -0.08 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.84 -0.08 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.02 -0.10 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.21 -0.12 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.43 -0.12 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.65 -0.13 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.88 -0.13 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.11 -0.15 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.36 -0.14 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.60 -0.15 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.85 -0.14 22 0 0 0
TOTAL PUT 572 11,745 +430
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$ 14.77
29JAN26 8.75 C 0.00 0.00 0.00 6.02 +0.17 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 5.77 +0.17 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.53 +0.18 392 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.27 +0.17 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.03 +0.18 352 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.77 +0.17 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.28 +0.18 295 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.77 +0.17 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.27 +0.17 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.77 +0.17 0 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 2.27 +0.17 0 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 1.77 +0.17 0 0 150 0
29JAN26 13.50 C 1.23 1.25 1.23 1.31 +0.21 127 200 220 -200
29JAN26 14.00 C 0.74 0.74 0.74 0.77 +0.17 0 17 650 0
29JAN26 14.50 C 0.00 0.00 0.00 0.28 +0.13 26 0 125 0
29JAN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 - 220 0 0 -
26FEB26 9.25 C 0.00 0.00 0.00 5.53 +0.16 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.28 +0.16 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.03 +0.16 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.77 +0.15 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.28 +0.17 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.78 +0.15 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.28 +0.15 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.80 +0.17 29 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 2.27 +0.14 0 0 99 0
26FEB26 13.00 C 0.00 0.00 0.00 1.78 +0.17 0 0 53 0
26FEB26 13.50 C 1.20 1.20 1.20 1.32 +0.15 20 1 90 -1
26FEB26 14.00 C 0.75 0.83 0.75 0.88 +0.15 20 43 569 +37
26FEB26 14.50 C 0.00 0.00 0.00 0.52 +0.10 21 0 30 0
26FEB26 15.00 C 0.00 0.00 0.00 0.27 +0.06 21 0 10 0
26FEB26 15.50 C 0.09 0.09 0.09 0.12 +0.03 21 10 10 +10
26FEB26 16.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
30MAR26 7.75 C 0.00 0.00 0.00 7.03 +0.16 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.78 +0.16 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.52 +0.15 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.27 +0.15 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.02 +0.14 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.77 +0.14 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.54 +0.16 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.28 +0.15 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.03 +0.16 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.78 +0.15 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.28 +0.15 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.79 +0.13 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.30 +0.17 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.80 +0.16 0 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 2.30 +0.16 0 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 1.81 +0.15 17 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 1.34 +0.17 19 0 317 0
30MAR26 14.00 C 0.00 0.00 0.00 0.92 +0.13 20 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.60 +0.11 21 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.36 +0.08 21 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.20 +0.04 21 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.11 +0.03 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 5.28 +0.15 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.13 +0.24 66 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.79 +0.16 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.29 +0.16 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.79 +0.13 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.30 +0.17 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.80 +0.16 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.30 +0.15 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.81 +0.13 16 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 1.38 +0.16 21 0 190 0
29APR26 14.00 C 0.00 0.00 0.00 0.98 +0.13 20 0 250 0
29APR26 14.50 C 0.00 0.00 0.00 0.68 +0.10 21 0 220 0
29APR26 15.00 C 0.00 0.00 0.00 0.45 +0.08 21 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.29 +0.06 21 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.19 +0.04 22 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29JUN26 8.25 C 0.00 0.00 0.00 6.54 +0.17 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.29 +0.16 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.04 +0.16 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.80 +0.17 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.54 +0.16 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.34 +0.21 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.13 +0.24 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.80 +0.17 33 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.29 +0.16 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.80 +0.14 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.30 +0.16 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.80 +0.15 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.32 +0.17 20 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.86 +0.11 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.48 +0.11 21 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 1.19 +0.13 22 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.87 +0.07 21 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.65 +0.06 21 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.48 +0.07 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.36 +0.05 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.26 +0.05 22 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.18 +0.03 22 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 +0.02 22 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 - 23 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 6.29 +0.16 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.04 +0.16 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.80 +0.17 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.55 +0.17 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.34 +0.21 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.13 +0.24 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.80 +0.17 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.30 +0.15 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.80 +0.12 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.30 +0.06 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.85 +0.10 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.44 -0.02 22 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.09 -0.03 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.78 -0.04 23 0 69 0
29SEP26 14.00 C 0.00 0.00 0.00 1.49 -0.06 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.24 -0.07 24 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 1.02 -0.07 24 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.84 -0.07 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.68 -0.07 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.54 -0.08 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.43 -0.07 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.34 -0.07 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 -0.03 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 -0.04 25 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 - 24 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 5.55 +0.17 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.34 +0.20 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.13 +0.22 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.80 +0.12 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.30 +0.05 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.80 +0.08 15 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.36 +0.02 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.97 -0.02 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.61 -0.14 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.35 -0.08 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.04 -0.10 24 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 1.75 -0.13 24 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 1.45 -0.20 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.23 -0.20 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.04 -0.20 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.87 -0.20 23 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.73 -0.20 23 0 0 0
30DEC26 17.00 C 0.51 0.51 0.51 0.62 -0.17 24 50 50 +50
30DEC26 17.50 C 0.00 0.00 0.00 0.50 -0.18 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.42 -0.16 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 -0.13 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.29 - 24 0 0 -
TOTAL CALL 321 5,323 -104
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 439 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 418 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 397 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 377 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 357 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 300 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 227 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 194 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 161 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 127 0 348 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 1,715 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 501 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 -0.04 27 0 2 0
29JAN26 15.00 P 0.00 0.00 0.00 0.25 -0.16 30 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.75 -0.18 67 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.26 -0.17 108 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.76 -0.20 138 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.24 -0.23 137 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.74 -0.22 161 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.23 -0.23 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.76 -0.17 241 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.28 - 290 0 0 -
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 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 55 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 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 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 355 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 230 0
26FEB26 14.00 P 0.00 0.00 0.00 0.09 -0.04 22 0 48 0
26FEB26 14.50 P 0.32 0.32 0.25 0.24 -0.07 22 320 400 +300
26FEB26 15.00 P 0.00 0.00 0.00 0.49 -0.11 22 0 15 0
26FEB26 15.50 P 0.89 0.89 0.86 0.85 -0.14 23 30 30 +30
26FEB26 16.00 P 0.00 0.00 0.00 1.29 -0.16 26 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.78 -0.18 31 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.30 -0.17 40 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.78 -0.18 43 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.27 -0.23 46 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.76 -0.21 49 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.29 - 59 0 0 -
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 0.00 23 0 180 0
30MAR26 13.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 30 0
30MAR26 13.50 P 0.00 0.00 0.00 0.16 -0.02 22 0 450 0
30MAR26 14.00 P 0.00 0.00 0.00 0.31 -0.04 22 0 28 0
30MAR26 14.50 P 0.00 0.00 0.00 0.53 -0.07 22 0 45 0
30MAR26 15.00 P 0.00 0.00 0.00 0.83 -0.10 23 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 1.20 -0.13 23 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.64 -0.14 25 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.10 -0.16 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.57 -0.19 29 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.08 -0.19 34 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.55 -0.23 34 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.04 -0.25 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.53 - 38 0 0 -
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.23 -0.04 22 0 365 0
29APR26 14.00 P 0.00 0.00 0.00 0.40 -0.05 22 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.63 -0.08 22 0 256 0
29APR26 15.00 P 0.00 0.00 0.00 0.93 -0.10 23 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.28 -0.12 23 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 1.70 -0.13 24 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.14 -0.15 25 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.61 -0.16 27 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.10 -0.17 30 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.57 -0.21 31 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.08 -0.21 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.56 - 36 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 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 22 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.24 -0.03 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.38 -0.04 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.56 -0.05 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.79 -0.06 22 0 22 0
29JUN26 15.00 P 0.00 0.00 0.00 1.08 -0.07 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.43 -0.06 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.81 -0.07 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.22 -0.14 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.67 -0.15 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.14 -0.16 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.63 -0.16 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.12 -0.18 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.60 - 32 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 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 0.01 -0.01 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.04 24 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 -0.05 25 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 -0.07 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 -0.09 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.34 -0.10 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.48 -0.12 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.65 -0.14 25 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 0.86 -0.16 25 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 1.10 -0.19 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.39 -0.17 25 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 1.71 -0.16 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.06 -0.16 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.44 -0.23 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.84 -0.23 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.28 -0.22 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.73 -0.21 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.20 -0.21 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.68 - 31 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.02 -0.04 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 -0.05 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.06 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.06 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.09 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 -0.12 24 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 -0.15 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 -0.18 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.43 -0.22 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.59 -0.23 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.77 -0.25 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.99 -0.27 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.23 -0.29 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.52 -0.28 25 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.83 -0.28 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.17 -0.30 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.53 -0.34 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.93 -0.33 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.34 -0.33 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.78 -0.31 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.24 -0.29 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.71 - 29 0 0 -
TOTAL PUT 350 8,468 +330
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$ 156.10
29JAN26 80.00 C 0.00 0.00 0.00 76.11 +0.90 393 0 105 0
29JAN26 82.50 C 0.00 0.00 0.00 73.61 +0.90 374 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 71.11 +0.90 356 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 68.61 +0.90 338 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 66.11 +0.90 321 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 63.61 +0.90 304 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 61.11 +0.89 287 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 58.61 +0.89 271 0 0 0
29JAN26 100.00 C 55.30 55.30 55.30 56.11 +0.89 256 15 384 0
29JAN26 102.50 C 0.00 0.00 0.00 53.61 +0.89 240 0 560 0
29JAN26 105.00 C 0.00 0.00 0.00 51.11 +0.89 225 0 60 0
29JAN26 107.50 C 0.00 0.00 0.00 48.61 +0.89 211 0 77 0
29JAN26 110.00 C 0.00 0.00 0.00 46.11 +0.89 196 0 1,502 0
29JAN26 112.50 C 0.00 0.00 0.00 43.61 +0.89 182 0 321 0
29JAN26 115.00 C 40.00 41.20 40.00 42.29 +2.07 427 7 4,266 0
29JAN26 117.50 C 0.00 0.00 0.00 38.61 +0.89 153 0 1,101 0
29JAN26 120.00 C 0.00 0.00 0.00 37.11 +1.63 364 0 3,389 0
29JAN26 122.50 C 0.00 0.00 0.00 33.61 +0.89 122 0 4,013 0
29JAN26 125.00 C 29.30 30.05 29.30 32.04 +1.82 313 13 7,513 -13
29JAN26 127.50 C 0.00 0.00 0.00 28.61 +0.89 0 0 2,628 0
29JAN26 130.00 C 25.79 25.79 25.79 26.11 +0.89 0 7 3,820 -7
29JAN26 132.50 C 0.00 0.00 0.00 23.61 +0.84 0 0 5,462 0
29JAN26 135.00 C 21.19 21.19 21.19 21.11 +0.89 0 7 1,393 -7
29JAN26 137.50 C 0.00 0.00 0.00 18.61 +0.89 0 0 998 0
29JAN26 140.00 C 16.14 16.16 16.05 16.11 +0.88 0 43 13,683 -43
29JAN26 142.50 C 13.60 13.60 13.20 13.61 +0.86 0 24 1,090 0
29JAN26 145.00 C 11.00 11.00 10.80 11.11 +0.81 0 9 2,835 -7
29JAN26 147.50 C 8.50 8.50 8.50 8.63 +0.67 48 13 2,518 0
29JAN26 150.00 C 5.90 6.25 5.90 6.25 +0.43 52 74 4,357 -74
29JAN26 152.50 C 3.20 3.87 3.20 4.10 +0.09 53 20 3,361 -10
29JAN26 155.00 C 1.70 3.00 1.60 2.16 -0.34 47 381 3,582 +38
29JAN26 157.50 C 1.15 1.20 0.93 1.05 -0.38 50 70 2,003 -19
29JAN26 160.00 C 0.50 0.66 0.40 0.39 -0.34 50 188 3,793 -101
29JAN26 162.50 C 0.35 0.35 0.20 0.11 -0.23 49 212 5,664 -149
29JAN26 165.00 C 0.16 0.16 0.16 0.03 -0.11 51 30 2,424 0
29JAN26 167.50 C 0.09 0.09 0.07 0.01 -0.04 54 78 778 -78
29JAN26 170.00 C 0.07 0.07 0.04 0.01 -0.01 64 197 677 0
29JAN26 172.50 C 0.06 0.07 0.06 0.01 0.00 73 139 501 +139
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 83 0 182 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 92 0 150 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 101 0 75 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 158 0 60 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 166 0 390 0
30JAN26 122.50 C 0.00 0.00 0.00 33.62 +0.89 90 0 0 0
30JAN26 125.00 C 0.00 0.00 0.00 32.04 +1.81 221 0 0 0
30JAN26 127.50 C 0.00 0.00 0.00 28.62 +0.89 0 0 0 0
30JAN26 130.00 C 0.00 0.00 0.00 26.12 +0.89 0 0 0 0
30JAN26 132.50 C 0.00 0.00 0.00 23.62 +0.85 0 0 0 0
30JAN26 135.00 C 0.00 0.00 0.00 21.12 +0.89 0 0 7 0
30JAN26 137.50 C 0.00 0.00 0.00 18.62 +0.88 0 0 2 0
30JAN26 140.00 C 0.00 0.00 0.00 16.13 +0.87 55 0 0 0
30JAN26 142.50 C 0.00 0.00 0.00 14.05 +1.27 92 0 2 0
30JAN26 145.00 C 0.00 0.00 0.00 11.52 +1.02 77 0 84 0
30JAN26 147.50 C 0.00 0.00 0.00 8.80 +0.65 51 0 112 0
30JAN26 150.00 C 0.00 0.00 0.00 6.70 +0.35 56 0 52 0
30JAN26 152.50 C 4.13 4.57 4.13 4.56 +0.07 50 8 134 +6
30JAN26 155.00 C 2.38 3.52 2.38 3.07 +0.08 53 142 315 +2
30JAN26 157.50 C 0.00 0.00 0.00 1.82 -0.11 52 0 73 0
30JAN26 160.00 C 0.92 1.15 0.85 0.98 -0.16 52 124 217 +2
30JAN26 162.50 C 0.63 0.80 0.57 0.48 -0.15 52 112 354 +48
30JAN26 165.00 C 0.29 0.42 0.29 0.21 -0.12 52 144 224 +12
30JAN26 167.50 C 0.00 0.00 0.00 0.09 -0.07 52 0 416 0
30JAN26 170.00 C 0.16 0.16 0.16 0.03 -0.04 52 2 393 -2
30JAN26 172.50 C 0.14 0.14 0.10 0.01 -0.02 52 164 141 -98
30JAN26 175.00 C 0.10 0.10 0.10 0.01 -0.01 58 2 310 -2
30JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JAN26 182.50 C 0.05 0.05 0.05 0.01 0.00 77 2 0 -2
06FEB26 132.50 C 0.00 0.00 0.00 23.75 +0.86 47 0 0 0
06FEB26 135.00 C 0.00 0.00 0.00 21.30 +0.83 47 0 0 0
06FEB26 137.50 C 0.00 0.00 0.00 18.90 +0.80 47 0 0 0
06FEB26 140.00 C 0.00 0.00 0.00 16.56 +0.75 47 0 0 0
06FEB26 142.50 C 0.00 0.00 0.00 14.30 +0.69 47 0 0 0
06FEB26 145.00 C 0.00 0.00 0.00 12.00 +0.31 44 0 0 0
06FEB26 147.50 C 0.00 0.00 0.00 10.47 +0.55 52 0 0 0
06FEB26 150.00 C 0.00 0.00 0.00 8.43 +0.54 48 0 0 0
06FEB26 152.50 C 6.35 6.71 6.35 6.60 +0.25 46 123 83 +48
06FEB26 155.00 C 4.30 5.40 4.30 5.29 +0.26 47 104 135 +66
06FEB26 157.50 C 3.88 3.96 3.83 4.16 +0.17 48 9 35 +4
06FEB26 160.00 C 3.19 3.49 3.01 3.17 +0.15 48 34 60 +20
06FEB26 162.50 C 2.38 2.45 2.30 2.34 +0.10 48 94 113 -11
06FEB26 165.00 C 0.00 0.00 0.00 1.69 +0.06 48 0 53 0
06FEB26 167.50 C 1.09 1.55 1.09 1.19 +0.03 48 34 185 +21
06FEB26 170.00 C 1.13 1.15 1.06 0.82 +0.01 48 38 74 +1
06FEB26 172.50 C 0.90 0.90 0.85 0.55 0.00 48 69 99 +30
06FEB26 175.00 C 0.00 0.00 0.00 0.36 -0.01 48 0 0 0
06FEB26 177.50 C 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
06FEB26 180.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 16 0
06FEB26 182.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 76.29 +0.90 73 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 73.79 +0.89 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 71.30 +0.90 64 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 68.80 +0.89 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 66.31 +0.89 54 0 51 0
26FEB26 92.50 C 0.00 0.00 0.00 63.82 +0.90 59 0 71 0
26FEB26 95.00 C 0.00 0.00 0.00 61.32 +0.89 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 58.83 +0.89 52 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 56.33 +0.89 0 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 53.84 +0.89 44 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 51.35 +0.89 46 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 48.86 +0.89 46 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 46.38 +0.89 47 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 43.90 +0.88 47 0 400 0
26FEB26 115.00 C 41.65 41.78 41.65 42.29 +1.85 75 5 1,631 +5
26FEB26 117.50 C 0.00 0.00 0.00 39.09 +0.42 53 0 239 0
26FEB26 120.00 C 34.85 34.85 34.85 37.11 +0.93 63 30 3,679 0
26FEB26 122.50 C 0.00 0.00 0.00 34.02 +0.84 43 0 283 0
26FEB26 125.00 C 0.00 0.00 0.00 32.04 +1.81 53 0 490 0
26FEB26 127.50 C 0.00 0.00 0.00 29.41 +1.18 47 0 746 0
26FEB26 130.00 C 26.50 27.33 26.50 27.01 +1.37 45 14 1,074 0
26FEB26 132.50 C 0.00 0.00 0.00 24.49 -0.36 41 0 1,201 0
26FEB26 135.00 C 0.00 0.00 0.00 22.05 +0.71 38 0 1,604 0
26FEB26 137.50 C 20.15 20.15 20.15 20.30 +0.35 43 10 1,201 -10
26FEB26 140.00 C 17.64 18.70 17.64 18.27 +0.27 43 12 1,047 +12
26FEB26 142.50 C 0.00 0.00 0.00 16.28 +0.05 43 0 1,332 0
26FEB26 145.00 C 13.17 14.59 13.15 14.59 +0.37 44 74 1,361 +37
26FEB26 147.50 C 13.00 13.00 13.00 12.93 +0.15 44 1 1,764 0
26FEB26 150.00 C 11.80 11.84 11.50 11.42 +0.13 45 27 2,113 0
26FEB26 152.50 C 9.72 10.32 9.71 10.12 +0.32 46 34 1,286 -30
26FEB26 155.00 C 7.78 9.34 7.78 9.08 +0.37 47 93 1,343 -13
26FEB26 157.50 C 7.10 7.93 6.86 7.77 +0.15 47 252 1,479 -12
26FEB26 160.00 C 6.50 7.19 5.85 6.91 +0.28 48 5,801 2,042 -5,526
26FEB26 162.50 C 5.64 6.23 5.64 5.98 +0.30 48 51 277 +26
26FEB26 165.00 C 4.71 5.51 4.71 5.10 +0.26 48 194 1,327 -32
26FEB26 167.50 C 4.14 4.51 4.14 4.33 +0.23 48 36 917 +18
26FEB26 170.00 C 3.58 4.00 3.48 3.65 +0.19 48 313 952 +132
26FEB26 172.50 C 3.18 3.54 3.18 3.06 +0.16 48 34 401 +12
26FEB26 175.00 C 2.80 2.80 2.80 2.55 +0.14 47 2 310 0
26FEB26 177.50 C 2.70 2.90 2.70 2.12 +0.12 47 122 184 +72
26FEB26 180.00 C 2.11 2.43 2.11 1.75 +0.10 47 6,090 837 -4,966
26FEB26 182.50 C 0.00 0.00 0.00 1.44 +0.09 47 0 192 0
26FEB26 185.00 C 1.84 1.84 1.84 1.17 +0.06 47 2 126 -2
26FEB26 187.50 C 1.67 1.67 1.60 0.95 +0.05 47 22 190 +10
26FEB26 190.00 C 1.34 1.34 1.34 0.77 +0.04 47 2 50 0
26FEB26 192.50 C 1.33 1.33 1.28 0.62 +0.03 47 19 116 +11
26FEB26 195.00 C 0.00 0.00 0.00 0.50 +0.03 47 0 126 0
26FEB26 197.50 C 0.00 0.00 0.00 0.40 +0.03 47 0 46 0
26FEB26 200.00 C 0.78 0.93 0.78 0.32 +0.02 47 44 212 +9
30MAR26 42.00 C 0.00 0.00 0.00 114.31 +0.90 99 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 113.31 +0.90 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 112.31 +0.89 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 111.32 +0.90 76 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 110.32 +0.89 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 109.33 +0.90 77 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 108.33 +0.89 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 107.34 +0.90 76 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 106.34 +0.89 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 103.86 +0.90 80 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 101.37 +0.90 72 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 98.88 +0.89 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 96.39 +0.89 0 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 93.91 +0.90 69 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 91.42 +0.90 63 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 88.93 +0.89 53 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 86.44 +0.89 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 83.95 +0.89 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 81.47 +0.90 55 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 78.98 +0.89 49 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 76.49 +0.89 0 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 74.01 +0.89 51 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 71.53 +0.90 52 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 69.05 +0.90 52 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 66.57 +0.90 51 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 64.10 +0.90 51 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 61.63 +0.90 50 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 59.18 +0.90 51 0 764 0
30MAR26 100.00 C 56.76 56.76 56.74 57.15 +1.32 63 90 1,442 +90
30MAR26 102.50 C 0.00 0.00 0.00 54.31 +1.00 51 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 51.89 +0.44 51 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 49.50 +0.01 51 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 46.43 -1.18 0 0 750 0
30MAR26 112.50 C 0.00 0.00 0.00 44.81 +0.78 51 0 1,380 0
30MAR26 115.00 C 0.00 0.00 0.00 42.29 +0.47 47 3,000 5,413 +210
30MAR26 117.50 C 0.00 0.00 0.00 41.46 +1.59 63 0 8,031 0
30MAR26 120.00 C 0.00 0.00 0.00 38.32 +0.46 53 0 4,047 0
30MAR26 122.50 C 0.00 0.00 0.00 34.80 -0.75 39 0 2,797 0
30MAR26 125.00 C 0.00 0.00 0.00 32.75 +0.89 42 5,000 30,866 -90
30MAR26 127.50 C 0.00 0.00 0.00 30.97 +1.10 45 0 2,464 0
30MAR26 130.00 C 28.55 28.55 28.55 30.62 +2.50 56 15 9,801 +15
30MAR26 132.50 C 0.00 0.00 0.00 26.97 +0.88 46 0 1,790 0
30MAR26 135.00 C 0.00 0.00 0.00 25.17 -0.63 46 0 1,951 0
30MAR26 137.50 C 0.00 0.00 0.00 23.45 -0.53 47 0 3,185 0
30MAR26 140.00 C 0.00 0.00 0.00 21.80 +0.31 47 0 3,220 0
30MAR26 142.50 C 0.00 0.00 0.00 20.62 +1.25 50 0 2,402 0
30MAR26 145.00 C 0.00 0.00 0.00 18.71 +0.82 48 0 5,021 0
30MAR26 147.50 C 0.00 0.00 0.00 18.36 +0.88 53 0 5,325 0
30MAR26 150.00 C 15.44 16.00 15.21 16.00 +0.45 49 10 8,201 +9
30MAR26 152.50 C 14.68 14.68 14.68 14.87 +0.51 50 24 1,635 0
30MAR26 155.00 C 0.00 0.00 0.00 13.69 +0.59 50 0 2,831 0
30MAR26 157.50 C 12.28 12.35 12.28 12.64 +0.49 50 36 1,341 +34
30MAR26 160.00 C 11.45 11.71 11.34 11.65 +0.47 51 473 30,587 +413
30MAR26 162.50 C 9.68 10.78 9.62 10.63 +0.40 51 77 8,607 -22
30MAR26 165.00 C 8.87 9.97 8.87 9.80 +0.51 51 226 7,075 +73
30MAR26 167.50 C 8.15 9.17 8.15 9.07 +0.65 52 58 893 +15
30MAR26 170.00 C 7.50 8.57 7.50 8.25 +0.63 52 95 1,497 +5
30MAR26 172.50 C 7.85 7.93 7.73 7.48 +0.60 52 53 788 +53
30MAR26 175.00 C 6.78 7.22 6.77 6.77 +0.57 52 45 363 +27
30MAR26 177.50 C 6.20 6.67 6.20 6.12 +0.54 52 30 502 +30
30MAR26 180.00 C 5.50 6.28 5.50 5.52 +0.50 51 77 6,698 +37
30MAR26 182.50 C 5.31 5.79 5.31 4.97 +0.47 51 103 322 -35
30MAR26 185.00 C 5.00 5.33 5.00 4.47 +0.44 51 49 906 +49
30MAR26 187.50 C 4.36 4.94 4.36 4.02 +0.42 51 95 209 +17
30MAR26 190.00 C 4.65 4.65 4.50 3.60 +0.38 51 103 298 -27
30MAR26 192.50 C 0.00 0.00 0.00 3.23 +0.36 51 0 267 0
30MAR26 195.00 C 3.88 3.88 3.88 2.89 +0.34 51 2 140 0
30MAR26 197.50 C 3.56 3.56 3.56 2.58 +0.31 51 4 17 +2
30MAR26 200.00 C 3.12 3.12 3.12 2.30 +0.28 51 8 1,771 +8
30MAR26 205.00 C 3.00 3.00 3.00 1.83 +0.25 51 10 107 +10
30MAR26 210.00 C 2.55 2.55 2.55 1.44 +0.20 51 2 379 0
30MAR26 215.00 C 0.00 0.00 0.00 1.13 +0.17 51 0 65 0
30MAR26 220.00 C 2.00 2.00 2.00 0.89 +0.14 51 24 916 +24
29APR26 80.00 C 0.00 0.00 0.00 76.71 +0.90 49 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 74.24 +0.90 49 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 71.78 +0.90 49 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 69.32 +0.89 49 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 66.88 +0.90 49 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 64.44 +0.90 49 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 62.02 +0.90 49 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 59.62 +0.90 49 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 57.23 +0.90 49 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 54.87 +0.90 49 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 52.54 +0.90 49 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 50.24 +0.75 49 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 47.97 +0.36 49 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 45.74 +0.90 49 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 43.55 +0.90 49 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 41.46 +0.95 49 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 39.13 +0.71 48 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 37.02 +0.64 48 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 34.22 +0.85 43 0 34 0
29APR26 127.50 C 0.00 0.00 0.00 32.35 -0.42 44 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 30.96 +0.40 47 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 30.35 +1.31 52 0 30 0
29APR26 135.00 C 0.00 0.00 0.00 28.23 +0.96 50 0 287 0
29APR26 137.50 C 0.00 0.00 0.00 26.51 +1.09 50 0 329 0
29APR26 140.00 C 24.62 24.62 24.62 24.46 +1.35 48 1 206 +1
29APR26 142.50 C 0.00 0.00 0.00 22.41 +0.78 46 0 222 0
29APR26 145.00 C 0.00 0.00 0.00 20.98 +0.77 47 0 646 0
29APR26 147.50 C 0.00 0.00 0.00 19.61 +0.01 47 0 177 0
29APR26 150.00 C 0.00 0.00 0.00 18.61 +0.62 48 0 540 0
29APR26 152.50 C 0.00 0.00 0.00 17.38 +0.58 48 0 378 0
29APR26 155.00 C 15.90 15.90 15.90 16.22 +0.61 48 1 260 +1
29APR26 157.50 C 14.78 14.78 14.78 15.38 +0.76 49 2 494 +1
29APR26 160.00 C 0.00 0.00 0.00 14.13 +0.52 49 0 366 0
29APR26 162.50 C 0.00 0.00 0.00 13.19 +0.49 49 0 111 0
29APR26 165.00 C 11.44 11.44 11.44 12.32 +0.45 49 12 164 +12
29APR26 167.50 C 11.20 11.20 11.20 11.63 +0.62 50 30 286 +30
29APR26 170.00 C 10.61 10.66 10.61 10.75 +0.59 50 58 226 +58
29APR26 172.50 C 0.00 0.00 0.00 9.94 +0.57 50 0 184 0
29APR26 175.00 C 9.17 9.17 9.17 9.17 +0.54 50 30 172 +13
29APR26 177.50 C 0.00 0.00 0.00 8.46 +0.52 50 0 64 0
29APR26 180.00 C 0.00 0.00 0.00 7.79 +0.50 50 0 164 0
29APR26 182.50 C 0.00 0.00 0.00 7.17 +0.47 50 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 6.59 +0.45 50 0 30 0
29APR26 187.50 C 0.00 0.00 0.00 6.06 +0.43 50 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 5.56 +0.40 50 0 6 0
29APR26 192.50 C 0.00 0.00 0.00 5.10 +0.52 50 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 4.68 +0.37 50 0 2 0
29APR26 197.50 C 0.00 0.00 0.00 4.28 +0.34 50 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 3.92 +0.43 50 0 201 0
29APR26 205.00 C 0.00 0.00 0.00 3.27 +0.28 49 0 110 0
29APR26 210.00 C 0.00 0.00 0.00 2.73 +0.33 49 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 2.20 +0.21 49 0 0 0
29APR26 220.00 C 0.00 0.00 0.00 1.83 +0.19 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 114.61 +0.90 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 113.62 +0.90 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 112.63 +0.89 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 111.65 +0.90 59 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 110.66 +0.90 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 109.67 +0.90 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 108.68 +0.89 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 107.69 +0.89 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 106.71 +0.90 53 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 104.24 +0.90 51 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 101.77 +0.90 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 99.30 +0.89 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 96.84 +0.90 50 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 94.37 +0.89 48 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 91.91 +0.89 48 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 89.45 +0.89 48 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 87.00 +0.90 48 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 84.55 +0.89 48 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 82.11 +0.89 48 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 79.68 +0.89 48 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 77.26 +0.89 48 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 74.85 +0.89 48 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 72.46 +0.89 48 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 69.62 -1.29 0 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 67.37 -0.41 40 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 64.83 -1.45 36 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 63.41 +0.44 52 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 60.75 +0.26 48 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 57.85 -0.37 40 0 84 0
29JUN26 102.50 C 0.00 0.00 0.00 56.01 +1.13 45 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 53.71 -0.42 45 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 51.40 +0.05 44 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 49.18 -0.22 43 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 47.98 -0.05 49 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 45.64 +0.53 47 0 6,346 0
29JUN26 117.50 C 0.00 0.00 0.00 43.47 -0.95 46 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 42.38 -0.08 50 0 442 0
29JUN26 122.50 C 0.00 0.00 0.00 38.96 -0.71 43 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 37.20 -0.36 44 0 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 35.50 +0.21 44 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 33.85 +0.62 45 0 10,369 0
29JUN26 132.50 C 0.00 0.00 0.00 33.39 +0.17 49 0 1,050 0
29JUN26 135.00 C 31.18 31.18 31.18 30.84 -0.04 46 1 727 +1
29JUN26 137.50 C 0.00 0.00 0.00 29.21 +0.68 46 0 673 0
29JUN26 140.00 C 0.00 0.00 0.00 27.77 +0.03 46 0 4,458 0
29JUN26 142.50 C 0.00 0.00 0.00 27.74 +0.57 50 0 432 0
29JUN26 145.00 C 0.00 0.00 0.00 25.05 +0.47 46 0 261 0
29JUN26 147.50 C 0.00 0.00 0.00 24.36 +0.71 48 0 506 0
29JUN26 150.00 C 22.40 22.40 22.40 23.13 +0.69 48 40 10,200 0
29JUN26 152.50 C 0.00 0.00 0.00 21.97 +0.61 48 0 195 0
29JUN26 155.00 C 20.35 20.35 20.35 20.86 +0.64 48 8 344 -8
29JUN26 157.50 C 0.00 0.00 0.00 19.72 +0.55 48 0 311 0
29JUN26 160.00 C 0.00 0.00 0.00 18.71 +0.53 48 0 636 0
29JUN26 162.50 C 0.00 0.00 0.00 17.75 +0.50 48 0 513 0
29JUN26 165.00 C 0.00 0.00 0.00 16.90 +0.53 49 0 5,237 0
29JUN26 167.50 C 0.00 0.00 0.00 16.01 +0.47 49 0 252 0
29JUN26 170.00 C 0.00 0.00 0.00 15.21 +0.45 49 0 2,146 0
29JUN26 172.50 C 14.60 14.60 14.60 14.45 +0.47 49 2 4 +2
29JUN26 175.00 C 0.00 0.00 0.00 13.63 +0.46 49 0 100 0
29JUN26 177.50 C 0.00 0.00 0.00 12.85 +0.44 49 0 0 0
29JUN26 180.00 C 12.45 12.45 12.45 12.11 +0.43 49 10 109 0
29JUN26 182.50 C 0.00 0.00 0.00 11.41 +0.42 49 0 39 0
29JUN26 185.00 C 0.00 0.00 0.00 10.74 +0.40 49 0 127 0
29JUN26 187.50 C 0.00 0.00 0.00 10.11 +0.38 49 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 9.51 +0.37 49 0 68 0
29JUN26 192.50 C 0.00 0.00 0.00 8.94 +0.35 49 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 8.41 +0.34 49 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 7.90 +0.54 49 0 0 0
29JUN26 200.00 C 8.50 8.50 8.50 7.43 +0.31 49 10 243 +10
29JUN26 205.00 C 0.00 0.00 0.00 6.55 +0.28 49 0 101 0
29JUN26 210.00 C 0.00 0.00 0.00 5.77 +0.26 49 0 115 0
29JUN26 215.00 C 0.00 0.00 0.00 4.93 +0.23 48 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 4.46 +0.21 49 0 1,105 0
29SEP26 55.00 C 0.00 0.00 0.00 102.21 +0.90 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 99.77 +0.89 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 97.35 +0.90 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 94.93 +0.90 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 92.52 +0.90 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 90.12 +0.89 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 87.74 +0.90 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 85.37 +0.90 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 83.02 +0.90 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 80.68 +0.89 48 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 78.37 +0.89 48 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 76.81 +1.62 55 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 74.51 +1.58 54 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 71.59 +0.68 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 69.99 +1.50 52 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 67.21 +0.89 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 65.55 +1.37 51 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 63.38 +1.30 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 61.26 +1.24 50 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 58.87 +0.88 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 57.14 +1.13 49 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 55.02 +0.95 48 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 53.04 +0.41 48 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 51.13 +0.49 48 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 49.22 +0.56 48 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 47.40 +0.55 47 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 45.42 +0.35 47 0 563 0
29SEP26 122.50 C 0.00 0.00 0.00 43.48 +0.14 46 0 461 0
29SEP26 125.00 C 0.00 0.00 0.00 41.59 -0.19 45 0 227 0
29SEP26 127.50 C 0.00 0.00 0.00 40.48 +1.21 47 0 204 0
29SEP26 130.00 C 0.00 0.00 0.00 38.60 +0.01 46 0 167 0
29SEP26 132.50 C 0.00 0.00 0.00 37.05 -1.13 46 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 35.31 +0.76 45 0 201 0
29SEP26 137.50 C 0.00 0.00 0.00 33.93 +0.50 45 0 391 0
29SEP26 140.00 C 0.00 0.00 0.00 32.70 -0.72 46 0 284 0
29SEP26 142.50 C 0.00 0.00 0.00 32.69 +0.69 49 0 222 0
29SEP26 145.00 C 0.00 0.00 0.00 30.07 +0.48 46 0 162 0
29SEP26 147.50 C 0.00 0.00 0.00 29.09 -0.05 47 0 200 0
29SEP26 150.00 C 0.00 0.00 0.00 29.08 +1.12 49 0 94 0
29SEP26 152.50 C 0.00 0.00 0.00 27.31 +0.66 48 0 150 0
29SEP26 155.00 C 0.00 0.00 0.00 26.25 +0.69 48 0 217 0
29SEP26 157.50 C 0.00 0.00 0.00 25.12 +0.58 48 0 180 0
29SEP26 160.00 C 0.00 0.00 0.00 24.12 +0.56 48 0 63 0
29SEP26 162.50 C 0.00 0.00 0.00 23.17 +0.48 48 0 108 0
29SEP26 165.00 C 0.00 0.00 0.00 22.27 +0.46 48 0 187 0
29SEP26 167.50 C 0.00 0.00 0.00 21.40 +0.52 48 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 20.57 +0.51 48 0 54 0
29SEP26 172.50 C 0.00 0.00 0.00 19.77 +0.49 48 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 19.02 +0.48 49 0 1,582 0
29SEP26 177.50 C 0.00 0.00 0.00 18.42 +0.59 49 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 17.61 +0.55 49 0 97 0
29SEP26 182.50 C 0.00 0.00 0.00 16.88 +0.57 49 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 16.15 +0.55 49 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 15.46 +0.54 49 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 14.79 +0.53 49 0 59 0
29SEP26 192.50 C 0.00 0.00 0.00 14.15 +0.52 49 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 13.53 +0.50 49 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 12.94 +0.49 49 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 12.37 +0.47 49 0 185 0
29SEP26 205.00 C 0.00 0.00 0.00 11.31 +0.45 49 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 10.34 +0.43 49 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 9.45 +0.41 49 0 48 0
29SEP26 220.00 C 0.00 0.00 0.00 8.63 +0.38 49 0 298 0
30DEC26 55.00 C 0.00 0.00 0.00 102.70 +0.90 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 100.31 +0.89 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 97.94 +0.89 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 95.58 +0.89 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 93.24 +0.89 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 90.91 +0.89 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 88.61 +0.89 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 86.33 +0.89 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 84.07 +0.89 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 81.83 +0.88 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 79.62 +0.88 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 77.45 +0.88 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 75.30 +0.88 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 73.18 +0.87 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 71.10 +0.87 47 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 69.05 +0.87 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 67.04 +0.86 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 65.06 +0.85 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 63.13 +0.86 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 61.23 +0.85 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 59.37 +0.85 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 57.54 +0.83 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 55.76 +0.83 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 54.02 +0.82 47 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 52.32 +0.81 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 50.66 +0.80 47 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 49.04 +0.79 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 47.47 +0.79 47 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 45.93 +0.78 47 0 201 0
30DEC26 127.50 C 0.00 0.00 0.00 44.43 +0.77 47 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 42.79 +0.58 47 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 41.31 +0.51 47 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 39.91 +0.47 47 0 7 0
30DEC26 137.50 C 0.00 0.00 0.00 38.59 +0.49 47 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 37.19 +0.38 47 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 35.93 +0.45 47 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 34.72 +0.44 47 0 48 0
30DEC26 147.50 C 0.00 0.00 0.00 33.80 +1.22 47 0 409 0
30DEC26 150.00 C 0.00 0.00 0.00 32.09 +0.14 46 0 404 0
30DEC26 152.50 C 31.00 31.50 31.00 31.58 +0.58 47 10 513 +10
30DEC26 155.00 C 0.00 0.00 0.00 30.55 +0.60 47 0 530 0
30DEC26 157.50 C 0.00 0.00 0.00 29.54 +0.59 47 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 28.57 +0.57 47 0 30 0
30DEC26 162.50 C 0.00 0.00 0.00 27.64 +0.57 48 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 26.74 +0.56 48 0 30 0
30DEC26 167.50 C 0.00 0.00 0.00 25.87 +0.54 48 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 25.05 +0.55 48 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 24.24 +0.53 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 23.48 +0.50 48 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 22.72 +0.49 48 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 21.69 +0.22 48 0 1,744 0
30DEC26 182.50 C 0.00 0.00 0.00 21.26 +0.56 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 20.51 +0.54 48 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 19.79 +0.54 48 0 78 0
30DEC26 190.00 C 0.00 0.00 0.00 19.09 +0.53 48 0 18 0
30DEC26 192.50 C 0.00 0.00 0.00 18.41 +0.51 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 17.76 +0.51 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 17.13 +0.49 48 0 0 0
30DEC26 200.00 C 16.50 16.50 16.50 16.52 +0.48 48 5 68 +5
TOTAL CALL 25,945 383,488 -9,350
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 430 0 821 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 411 0 580 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 393 0 191 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 375 0 161 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 358 0 1,516 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 341 0 1,653 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 325 0 2,760 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 309 0 1,164 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 293 0 2,818 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 278 0 1,822 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 263 0 6,127 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 249 0 3,733 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 235 0 12,069 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 221 0 4,403 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 208 0 6,650 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 194 0 6,740 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 181 0 2,677 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 167 0 2,101 0
29JAN26 125.00 P 0.03 0.03 0.03 0.01 0.00 154 29 2,424 -29
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 142 0 2,045 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 129 0 6,138 0
29JAN26 132.50 P 0.03 0.03 0.03 0.01 0.00 117 40 5,965 0
29JAN26 135.00 P 0.03 0.03 0.03 0.01 0.00 105 7 2,531 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 93 0 637 0
29JAN26 140.00 P 0.01 0.01 0.01 0.01 0.00 81 2 7,857 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 -0.02 69 0 2,409 0
29JAN26 145.00 P 0.05 0.05 0.05 0.01 -0.07 57 19 1,118 -19
29JAN26 147.50 P 0.25 0.25 0.11 0.02 -0.22 49 152 1,226 -121
29JAN26 150.00 P 0.58 0.58 0.18 0.11 -0.48 49 137 2,692 -2
29JAN26 152.50 P 1.17 1.17 0.52 0.42 -0.75 50 1,823 2,103 +1,112
29JAN26 155.00 P 2.48 2.48 1.24 1.15 -1.03 50 1,056 1,215 +751
29JAN26 157.50 P 2.88 2.88 2.61 2.49 -1.09 52 42 890 -8
29JAN26 160.00 P 0.00 0.00 0.00 4.40 -1.20 55 0 1,365 0
29JAN26 162.50 P 0.00 0.00 0.00 6.69 -1.14 64 0 1,530 0
29JAN26 165.00 P 10.70 10.70 8.80 9.18 -0.74 79 20 134 +4
29JAN26 167.50 P 0.00 0.00 0.00 11.40 -0.93 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 13.90 -0.91 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 16.40 -0.90 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 18.90 -0.90 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 21.40 -0.90 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 23.90 -0.90 0 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 26.40 -0.90 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 28.90 -0.90 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 31.40 -0.90 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 33.90 -0.90 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 36.40 -0.90 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 38.90 -0.90 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 41.40 -0.90 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 43.90 -0.90 0 0 0 0
30JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
30JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 91 0 202 0
30JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 83 0 77 0
30JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 74 0 46 0
30JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 66 0 92 0
30JAN26 140.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 126 0
30JAN26 142.50 P 0.00 0.00 0.00 0.02 -0.07 53 0 275 0
30JAN26 145.00 P 0.00 0.00 0.00 0.06 -0.16 51 0 262 0
30JAN26 147.50 P 0.38 0.38 0.26 0.18 -0.30 51 67 486 +63
30JAN26 150.00 P 0.87 0.87 0.49 0.46 -0.47 52 79 510 +2
30JAN26 152.50 P 1.64 1.64 1.00 0.95 -0.69 51 126 735 +69
30JAN26 155.00 P 2.58 2.58 1.90 1.89 -0.81 52 79 267 +52
30JAN26 157.50 P 3.32 3.32 3.32 3.23 -1.01 53 20 213 +20
30JAN26 160.00 P 5.13 5.31 5.13 4.97 -1.05 55 60 142 +60
30JAN26 162.50 P 0.00 0.00 0.00 6.89 -1.17 53 0 53 0
30JAN26 165.00 P 0.00 0.00 0.00 9.36 -0.91 65 0 0 0
30JAN26 167.50 P 0.00 0.00 0.00 11.46 -0.96 51 0 0 0
30JAN26 170.00 P 0.00 0.00 0.00 13.92 -0.92 52 0 0 0
30JAN26 172.50 P 0.00 0.00 0.00 16.40 -0.91 0 0 0 0
30JAN26 175.00 P 0.00 0.00 0.00 18.90 -0.90 0 0 0 0
30JAN26 177.50 P 0.00 0.00 0.00 21.40 -0.90 0 0 0 0
30JAN26 180.00 P 0.00 0.00 0.00 23.90 -0.90 0 0 0 0
30JAN26 182.50 P 0.00 0.00 0.00 26.40 -0.90 0 0 0 0
06FEB26 132.50 P 0.00 0.00 0.00 0.06 -0.03 48 0 0 0
06FEB26 135.00 P 0.00 0.00 0.00 0.11 -0.06 48 0 0 0
06FEB26 137.50 P 0.27 0.27 0.27 0.21 -0.09 48 30 36 +14
06FEB26 140.00 P 0.51 0.51 0.51 0.37 -0.14 48 10 183 +10
06FEB26 142.50 P 0.82 0.82 0.74 0.61 -0.21 48 75 192 +75
06FEB26 145.00 P 1.02 1.02 1.01 0.94 -0.27 47 72 181 +64
06FEB26 147.50 P 1.72 1.99 1.56 1.42 -0.34 47 46 55 +3
06FEB26 150.00 P 2.10 2.38 2.10 2.12 -0.38 47 110 135 +81
06FEB26 152.50 P 3.50 3.50 2.80 2.97 -0.50 47 22 152 +18
06FEB26 155.00 P 4.64 4.64 3.90 4.09 -0.57 47 54 101 +47
06FEB26 157.50 P 0.00 0.00 0.00 5.44 -0.65 48 0 32 0
06FEB26 160.00 P 0.00 0.00 0.00 6.87 -0.90 47 0 0 0
06FEB26 162.50 P 0.00 0.00 0.00 8.57 -0.51 47 0 0 0
06FEB26 165.00 P 0.00 0.00 0.00 10.52 -1.08 48 0 0 0
06FEB26 167.50 P 0.00 0.00 0.00 12.09 -1.34 41 0 0 0
06FEB26 170.00 P 0.00 0.00 0.00 14.64 -0.94 48 0 0 0
06FEB26 172.50 P 0.00 0.00 0.00 17.35 -0.39 57 0 0 0
06FEB26 175.00 P 0.00 0.00 0.00 19.75 -0.32 61 0 0 0
06FEB26 177.50 P 0.00 0.00 0.00 22.20 -0.25 65 0 0 0
06FEB26 180.00 P 0.00 0.00 0.00 24.36 -0.52 62 0 0 0
06FEB26 182.50 P 0.00 0.00 0.00 26.81 -0.89 65 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 356 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 73 0 744 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 69 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 66 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 63 0 887 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 60 0 705 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,136 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3,836 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2,516 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,261 0
26FEB26 107.50 P 0.00 0.00 0.00 0.02 0.00 49 0 1,632 0
26FEB26 110.00 P 0.00 0.00 0.00 0.03 0.00 48 0 3,981 0
26FEB26 112.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 3,580 0
26FEB26 115.00 P 0.26 0.26 0.26 0.07 -0.01 48 5 2,031 0
26FEB26 117.50 P 0.40 0.40 0.40 0.11 -0.02 47 5 1,008 -5
26FEB26 120.00 P 0.39 0.39 0.38 0.16 -0.04 47 9 4,256 -9
26FEB26 122.50 P 0.45 0.45 0.45 0.25 -0.03 47 4 1,823 0
26FEB26 125.00 P 0.56 0.56 0.55 0.37 -0.05 47 2 879 0
26FEB26 127.50 P 0.00 0.00 0.00 0.53 -0.07 47 0 894 0
26FEB26 130.00 P 0.95 0.95 0.82 0.74 -0.10 47 104 906 +9
26FEB26 132.50 P 1.05 1.06 1.05 1.01 -0.12 47 9 1,187 0
26FEB26 135.00 P 1.45 1.45 1.25 1.34 -0.09 47 29 1,693 +24
26FEB26 137.50 P 1.94 1.94 1.64 1.70 -0.18 47 142 720 -12
26FEB26 140.00 P 2.39 2.39 2.04 2.17 -0.22 46 5,584 6,239 +5,152
26FEB26 142.50 P 2.76 2.78 2.76 2.78 -0.24 46 25 1,802 +25
26FEB26 145.00 P 3.46 3.47 3.20 3.47 -0.30 46 191 1,089 -52
26FEB26 147.50 P 4.77 4.85 4.22 4.35 -0.24 47 185 757 +3
26FEB26 150.00 P 5.73 5.94 5.15 5.25 -0.32 46 416 1,201 +46
26FEB26 152.50 P 6.67 6.67 6.38 6.26 -0.47 46 21 1,368 +17
26FEB26 155.00 P 8.38 8.38 7.56 7.60 -0.37 47 134 555 +67
26FEB26 157.50 P 8.93 9.35 8.93 8.99 -0.41 47 40 629 0
26FEB26 160.00 P 10.91 11.15 10.20 10.48 -0.53 48 284 770 +220
26FEB26 162.50 P 12.54 12.54 11.72 12.15 -0.57 48 144 295 +116
26FEB26 165.00 P 0.00 0.00 0.00 13.90 -0.59 49 0 94 0
26FEB26 167.50 P 0.00 0.00 0.00 15.74 -0.68 50 0 185 0
26FEB26 170.00 P 0.00 0.00 0.00 17.63 +0.34 50 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 19.62 -0.74 51 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 21.69 +0.52 52 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 23.83 +0.01 52 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 26.05 -0.82 54 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 28.31 -0.19 55 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 30.30 -0.28 53 0 30 0
26FEB26 187.50 P 0.00 0.00 0.00 32.64 -0.41 54 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 35.41 +0.16 60 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 36.63 -0.97 44 0 90 0
26FEB26 195.00 P 0.00 0.00 0.00 39.14 -2.08 47 0 120 0
26FEB26 197.50 P 0.00 0.00 0.00 42.81 +0.37 67 0 150 0
26FEB26 200.00 P 0.00 0.00 0.00 45.32 -0.02 69 0 180 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 860 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 586 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,174 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,275 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 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 55 0 908 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 0.00 51 0 763 0
30MAR26 90.00 P 0.00 0.00 0.00 0.03 0.00 51 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.05 +0.01 51 0 9,936 0
30MAR26 95.00 P 0.00 0.00 0.00 0.07 +0.01 51 0 6,510 0
30MAR26 97.50 P 0.00 0.00 0.00 0.10 0.00 51 0 2,993 0
30MAR26 100.00 P 0.00 0.00 0.00 0.15 +0.02 51 0 3,092 0
30MAR26 102.50 P 0.00 0.00 0.00 0.20 +0.01 51 0 2,418 0
30MAR26 105.00 P 0.00 0.00 0.00 0.29 +0.03 51 0 2,038 0
30MAR26 107.50 P 0.00 0.00 0.00 0.38 +0.03 51 0 3,508 0
30MAR26 110.00 P 0.00 0.00 0.00 0.52 +0.04 51 0 22,196 0
30MAR26 112.50 P 0.00 0.00 0.00 0.68 +0.03 51 0 3,384 0
30MAR26 115.00 P 1.13 1.13 1.13 0.88 +0.06 51 3,010 9,398 +2,990
30MAR26 117.50 P 1.31 1.31 1.31 1.11 +0.03 51 100 19,107 -100
30MAR26 120.00 P 0.00 0.00 0.00 1.40 +0.04 51 0 14,142 0
30MAR26 122.50 P 0.00 0.00 0.00 1.73 +0.03 51 0 4,388 0
30MAR26 125.00 P 0.00 0.00 0.00 2.06 -0.03 51 5,000 6,759 0
30MAR26 127.50 P 2.40 2.42 2.36 2.42 -0.04 50 8 863 -6
30MAR26 130.00 P 3.00 3.00 2.82 2.92 +0.02 50 4 8,712 -2
30MAR26 132.50 P 3.49 3.49 3.28 3.45 -0.04 50 159 1,117 +156
30MAR26 135.00 P 4.11 4.11 3.72 4.10 +0.02 50 54 2,208 -28
30MAR26 137.50 P 4.58 4.58 4.58 4.75 0.00 50 28 1,310 0
30MAR26 140.00 P 5.56 5.56 5.35 5.56 0.00 50 45 2,193 -36
30MAR26 142.50 P 6.21 6.21 6.21 6.38 0.00 50 22 1,643 0
30MAR26 145.00 P 7.34 7.34 7.11 7.30 -0.04 50 103 784 +19
30MAR26 147.50 P 8.37 8.37 8.20 8.30 -0.09 50 48 321 +30
30MAR26 150.00 P 9.34 9.52 9.34 9.43 -0.20 50 303 3,235 +134
30MAR26 152.50 P 10.59 10.71 10.55 10.66 -0.19 50 133 482 +31
30MAR26 155.00 P 11.78 12.07 11.78 12.00 -0.24 50 50 304 +2
30MAR26 157.50 P 13.35 13.51 13.35 13.51 -0.17 51 3 176 +2
30MAR26 160.00 P 15.34 15.34 15.03 15.03 -0.17 51 26 863 0
30MAR26 162.50 P 0.00 0.00 0.00 16.46 -0.41 51 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 18.09 -0.51 52 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 20.10 -0.24 53 0 26 0
30MAR26 170.00 P 0.00 0.00 0.00 21.79 +0.40 53 0 30 0
30MAR26 172.50 P 0.00 0.00 0.00 23.64 +0.01 54 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 24.18 -1.65 48 0 22 0
30MAR26 177.50 P 0.00 0.00 0.00 27.40 -0.16 54 0 0 0
30MAR26 180.00 P 30.05 30.05 30.05 29.27 -0.47 54 15 17 +15
30MAR26 182.50 P 0.00 0.00 0.00 31.43 -0.26 55 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 33.49 -0.51 55 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 35.64 -0.52 56 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 36.98 +0.08 52 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 39.98 +0.11 57 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 42.26 -0.60 58 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 44.54 -0.17 59 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 46.82 +0.74 60 0 120 0
30MAR26 205.00 P 0.00 0.00 0.00 51.00 -0.78 58 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 56.32 -0.07 64 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 60.63 +0.45 62 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 65.32 +0.29 63 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 42 0
29APR26 82.50 P 0.00 0.00 0.00 0.04 0.00 49 0 4 0
29APR26 85.00 P 0.00 0.00 0.00 0.06 0.00 49 0 59 0
29APR26 87.50 P 0.00 0.00 0.00 0.09 +0.01 49 0 101 0
29APR26 90.00 P 0.00 0.00 0.00 0.12 +0.01 49 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 0.17 0.00 49 0 119 0
29APR26 95.00 P 0.00 0.00 0.00 0.22 0.00 49 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.31 +0.01 49 0 0 0
29APR26 100.00 P 0.81 0.81 0.81 0.40 +0.01 49 2 13 +2
29APR26 102.50 P 0.00 0.00 0.00 0.53 +0.01 49 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 0.66 +0.01 49 0 7 0
29APR26 107.50 P 0.00 0.00 0.00 0.86 +0.01 49 0 329 0
29APR26 110.00 P 0.00 0.00 0.00 1.06 +0.01 49 0 153 0
29APR26 112.50 P 0.00 0.00 0.00 1.33 +0.01 49 0 427 0
29APR26 115.00 P 0.00 0.00 0.00 1.61 +0.01 49 0 285 0
29APR26 117.50 P 0.00 0.00 0.00 1.96 0.00 49 0 439 0
29APR26 120.00 P 0.00 0.00 0.00 2.38 -0.04 49 0 320 0
29APR26 122.50 P 0.00 0.00 0.00 2.78 -0.01 49 0 1,183 0
29APR26 125.00 P 0.00 0.00 0.00 3.20 -0.02 48 0 83 0
29APR26 127.50 P 0.00 0.00 0.00 3.71 -0.01 48 0 69 0
29APR26 130.00 P 4.02 4.23 4.02 4.33 -0.03 48 14 7,065 +14
29APR26 132.50 P 0.00 0.00 0.00 4.99 -0.03 48 0 204 0
29APR26 135.00 P 0.00 0.00 0.00 5.68 -0.06 48 0 251 0
29APR26 137.50 P 0.00 0.00 0.00 6.51 -0.06 48 0 171 0
29APR26 140.00 P 7.65 7.65 7.65 7.34 -0.06 48 4 437 0
29APR26 142.50 P 8.42 8.42 8.12 8.25 -0.10 48 22 528 -14
29APR26 145.00 P 0.00 0.00 0.00 9.27 -0.10 48 0 356 0
29APR26 147.50 P 0.00 0.00 0.00 10.34 -0.15 48 0 975 0
29APR26 150.00 P 11.70 11.70 11.70 11.41 -0.29 48 3 419 0
29APR26 152.50 P 12.95 12.95 12.95 12.61 -0.38 48 30 380 0
29APR26 155.00 P 13.93 14.22 13.93 14.05 -0.29 48 31 437 0
29APR26 157.50 P 15.58 15.58 15.58 15.48 -0.29 49 19 256 0
29APR26 160.00 P 0.00 0.00 0.00 16.80 -0.60 48 0 138 0
29APR26 162.50 P 0.00 0.00 0.00 18.57 -0.42 49 0 273 0
29APR26 165.00 P 0.00 0.00 0.00 20.20 -0.47 50 0 90 0
29APR26 167.50 P 0.00 0.00 0.00 20.99 -1.60 47 0 51 0
29APR26 170.00 P 0.00 0.00 0.00 22.59 -1.69 47 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 25.61 -0.45 51 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 27.54 +0.01 52 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 29.41 -0.38 52 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 31.28 -0.27 52 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 33.24 -0.27 53 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 35.27 -0.47 53 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 37.30 -0.10 53 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 39.34 -0.20 53 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 41.50 -0.52 54 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 43.67 -0.49 55 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 44.92 -1.33 51 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 47.81 -0.62 54 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 52.60 +0.75 57 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 57.06 +0.67 57 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 61.62 +0.77 58 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 66.23 +0.69 58 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 199 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 65 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,179 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 0.00 48 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 +0.01 50 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 0.00 48 0 4,867 0
29JUN26 77.50 P 0.00 0.00 0.00 0.14 0.00 49 0 378 0
29JUN26 80.00 P 0.00 0.00 0.00 0.19 0.00 48 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.25 0.00 48 0 574 0
29JUN26 85.00 P 0.00 0.00 0.00 0.34 0.00 49 0 1,351 0
29JUN26 87.50 P 0.00 0.00 0.00 0.43 0.00 48 0 1,063 0
29JUN26 90.00 P 0.00 0.00 0.00 0.56 -0.01 49 0 6,873 0
29JUN26 92.50 P 0.00 0.00 0.00 0.70 +0.01 49 0 865 0
29JUN26 95.00 P 0.00 0.00 0.00 0.86 0.00 48 0 753 0
29JUN26 97.50 P 0.00 0.00 0.00 1.07 -0.03 49 0 532 0
29JUN26 100.00 P 0.00 0.00 0.00 1.25 -0.06 48 0 4,650 0
29JUN26 102.50 P 0.00 0.00 0.00 1.57 -0.04 49 0 2,814 0
29JUN26 105.00 P 0.00 0.00 0.00 1.88 -0.04 49 0 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 2.21 -0.06 49 0 1,229 0
29JUN26 110.00 P 0.00 0.00 0.00 2.62 -0.06 49 0 12,453 0
29JUN26 112.50 P 0.00 0.00 0.00 3.04 -0.06 49 0 2,876 0
29JUN26 115.00 P 0.00 0.00 0.00 3.52 -0.08 49 0 8,859 0
29JUN26 117.50 P 4.00 4.00 4.00 4.06 -0.05 49 100 1,711 +100
29JUN26 120.00 P 0.00 0.00 0.00 4.52 -0.12 48 0 460 0
29JUN26 122.50 P 0.00 0.00 0.00 5.26 +0.19 49 0 180 0
29JUN26 125.00 P 5.60 5.60 5.60 5.63 -0.12 48 1 975 +1
29JUN26 127.50 P 0.00 0.00 0.00 6.38 -0.05 48 0 386 0
29JUN26 130.00 P 7.20 7.20 7.20 7.18 -0.03 48 13 766 +13
29JUN26 132.50 P 0.00 0.00 0.00 8.03 -0.08 48 0 593 0
29JUN26 135.00 P 0.00 0.00 0.00 8.84 -0.15 48 0 1,071 0
29JUN26 137.50 P 9.62 9.62 9.62 9.77 -0.26 48 90 530 0
29JUN26 140.00 P 0.00 0.00 0.00 10.68 -0.26 48 0 1,847 0
29JUN26 142.50 P 0.00 0.00 0.00 11.82 -0.19 48 0 219 0
29JUN26 145.00 P 0.00 0.00 0.00 12.94 -0.20 48 0 153 0
29JUN26 147.50 P 13.85 14.25 13.85 14.11 -0.23 48 6 423 +6
29JUN26 150.00 P 0.00 0.00 0.00 15.14 -0.46 47 0 359 0
29JUN26 152.50 P 16.71 16.71 16.71 16.65 -0.28 48 1 91 +1
29JUN26 155.00 P 0.00 0.00 0.00 18.11 -0.20 49 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 19.42 -0.33 48 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 20.92 -0.27 48 0 64 0
29JUN26 162.50 P 0.00 0.00 0.00 22.55 -0.25 49 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 24.10 -0.36 49 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 26.11 +0.01 50 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 27.81 -0.21 50 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 28.21 -0.35 47 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 30.51 -0.89 49 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 32.98 -0.41 51 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 34.86 0.00 51 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 36.74 -0.25 51 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 38.55 -0.52 51 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 40.52 -0.53 51 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 42.52 -0.09 52 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 44.56 -0.38 52 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 46.61 -0.46 52 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 48.66 +0.84 52 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 50.72 -0.44 52 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 55.06 +0.97 53 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 59.44 -0.66 54 0 364 0
29JUN26 215.00 P 0.00 0.00 0.00 63.87 +1.13 55 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 66.50 -0.71 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 0.00 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.15 0.00 48 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.21 0.00 48 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.28 +0.01 48 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.37 +0.01 48 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.47 +0.01 48 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 0.60 +0.02 48 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 0.75 +0.03 48 0 3,801 0
29SEP26 82.50 P 0.00 0.00 0.00 0.90 +0.03 48 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.12 +0.04 48 0 338 0
29SEP26 87.50 P 0.00 0.00 0.00 1.34 +0.04 48 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 1.58 +0.04 48 0 567 0
29SEP26 92.50 P 0.00 0.00 0.00 1.89 +0.05 48 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 2.21 +0.06 48 0 285 0
29SEP26 97.50 P 0.00 0.00 0.00 2.55 -0.02 48 0 255 0
29SEP26 100.00 P 0.00 0.00 0.00 2.98 -0.02 48 0 4,939 0
29SEP26 102.50 P 0.00 0.00 0.00 3.42 -0.01 48 0 1,565 0
29SEP26 105.00 P 0.00 0.00 0.00 3.86 -0.02 48 0 2,548 0
29SEP26 107.50 P 0.00 0.00 0.00 4.43 -0.03 48 0 1,938 0
29SEP26 110.00 P 0.00 0.00 0.00 5.00 -0.03 48 0 1,793 0
29SEP26 112.50 P 0.00 0.00 0.00 5.55 -0.06 48 0 1,508 0
29SEP26 115.00 P 0.00 0.00 0.00 6.25 +0.08 49 0 1,689 0
29SEP26 117.50 P 0.00 0.00 0.00 6.80 -0.02 48 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 7.60 +0.09 48 0 353 0
29SEP26 122.50 P 0.00 0.00 0.00 7.98 -0.27 47 0 237 0
29SEP26 125.00 P 0.00 0.00 0.00 9.01 -0.29 48 0 314 0
29SEP26 127.50 P 0.00 0.00 0.00 9.97 +0.14 48 0 30 0
29SEP26 130.00 P 10.60 10.60 10.60 10.60 -0.34 47 26 2,520 +26
29SEP26 132.50 P 0.00 0.00 0.00 11.58 -0.13 47 0 93 0
29SEP26 135.00 P 0.00 0.00 0.00 12.58 -0.14 47 0 241 0
29SEP26 137.50 P 0.00 0.00 0.00 13.62 -0.16 47 0 176 0
29SEP26 140.00 P 0.00 0.00 0.00 14.73 -0.11 47 0 1,729 0
29SEP26 142.50 P 0.00 0.00 0.00 15.97 -0.02 48 0 154 0
29SEP26 145.00 P 0.00 0.00 0.00 17.08 -0.19 48 0 10 0
29SEP26 147.50 P 0.00 0.00 0.00 18.33 -0.13 47 0 270 0
29SEP26 150.00 P 0.00 0.00 0.00 19.53 -0.25 47 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 20.97 -0.18 48 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 22.36 -0.26 48 0 250 0
29SEP26 157.50 P 0.00 0.00 0.00 23.92 -0.15 48 0 136 0
29SEP26 160.00 P 0.00 0.00 0.00 25.42 -0.15 48 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 26.88 -0.17 48 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 28.48 -0.18 48 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 30.69 +0.93 50 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 31.91 +0.23 49 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 33.57 +0.22 49 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 35.33 +0.30 49 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 37.10 +0.39 49 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 38.92 +0.52 50 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 40.76 +0.61 50 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 41.61 -0.39 48 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 43.46 -0.38 48 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 45.31 -0.39 48 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 47.16 -0.40 48 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 49.03 -0.39 48 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 50.90 -0.45 48 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 52.88 -0.47 48 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 56.89 -0.48 48 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 62.75 +0.71 52 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 65.02 -0.55 48 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 71.16 +0.09 53 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.18 0.00 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.24 -0.01 47 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.31 0.00 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.41 0.00 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.51 -0.01 47 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 0.65 0.00 47 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 0.80 -0.01 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.96 -0.01 47 0 24 0
30DEC26 77.50 P 0.00 0.00 0.00 1.18 -0.01 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.41 -0.01 47 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 1.65 -0.02 47 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 1.96 -0.02 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.28 -0.02 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.60 -0.03 47 0 888 0
30DEC26 92.50 P 0.00 0.00 0.00 3.03 -0.03 47 0 104 0
30DEC26 95.00 P 0.00 0.00 0.00 3.46 -0.03 47 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 3.90 -0.03 47 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 4.41 -0.05 47 0 148 0
30DEC26 102.50 P 0.00 0.00 0.00 4.98 -0.05 47 0 143 0
30DEC26 105.00 P 5.61 5.61 5.61 5.55 -0.05 47 12 154 +12
30DEC26 107.50 P 0.00 0.00 0.00 6.13 -0.05 47 0 252 0
30DEC26 110.00 P 0.00 0.00 0.00 6.82 -0.08 47 0 126 0
30DEC26 112.50 P 0.00 0.00 0.00 7.56 -0.07 47 0 179 0
30DEC26 115.00 P 0.00 0.00 0.00 8.27 -0.09 47 0 107 0
30DEC26 117.50 P 0.00 0.00 0.00 9.02 -0.08 47 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 9.81 -0.17 47 0 40 0
30DEC26 122.50 P 0.00 0.00 0.00 10.66 -0.23 47 0 80 0
30DEC26 125.00 P 0.00 0.00 0.00 11.47 -0.01 47 0 340 0
30DEC26 127.50 P 0.00 0.00 0.00 12.44 +0.02 47 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 13.34 -0.09 47 0 40 0
30DEC26 132.50 P 0.00 0.00 0.00 14.38 -0.07 47 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 15.45 -0.13 47 0 61 0
30DEC26 137.50 P 0.00 0.00 0.00 16.77 +0.07 47 0 103 0
30DEC26 140.00 P 0.00 0.00 0.00 17.74 -0.14 47 0 3,650 0
30DEC26 142.50 P 0.00 0.00 0.00 19.15 +0.13 47 0 118 0
30DEC26 145.00 P 0.00 0.00 0.00 20.21 -0.15 47 0 6,370 0
30DEC26 147.50 P 0.00 0.00 0.00 21.70 +0.03 47 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 22.85 -0.19 47 0 339 0
30DEC26 152.50 P 0.00 0.00 0.00 24.23 -0.20 47 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 25.65 -0.21 47 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 27.10 -0.22 47 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 28.51 -0.24 47 0 10 0
30DEC26 162.50 P 0.00 0.00 0.00 30.06 -0.25 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 31.64 -0.21 47 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 33.10 -0.27 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 35.66 +0.37 49 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 36.25 -0.34 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 37.93 -0.34 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 39.62 -0.35 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 41.64 -0.97 48 0 2 0
30DEC26 182.50 P 0.00 0.00 0.00 43.02 -0.34 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 44.73 -0.34 47 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 46.45 -0.42 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 49.04 -0.25 49 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 50.17 -0.42 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 52.04 -0.42 47 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 53.91 -0.42 47 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 55.78 -0.43 47 0 0 0
TOTAL PUT 20,995 462,396 +11,235
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$ 281.00
29JAN26 167.50 C 0.00 0.00 0.00 116.02 +12.24 681 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 112.18 +8.41 564 0 30 0
29JAN26 172.50 C 0.00 0.00 0.00 109.73 +8.04 554 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 108.41 +9.30 626 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 104.07 +10.34 456 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 103.74 +12.34 615 0 2 0
29JAN26 182.50 C 0.00 0.00 0.00 98.91 +7.52 409 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 98.90 +10.89 592 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 96.25 +11.02 569 0 45 0
29JAN26 190.00 C 0.00 0.00 0.00 91.18 +9.92 331 0 237 0
29JAN26 192.50 C 0.00 0.00 0.00 91.17 +10.92 535 0 135 0
29JAN26 195.00 C 0.00 0.00 0.00 86.02 +8.54 216 0 214 0
29JAN26 197.50 C 0.00 0.00 0.00 83.52 +8.28 208 0 321 0
29JAN26 200.00 C 0.00 0.00 0.00 83.45 +12.06 481 0 531 0
29JAN26 205.00 C 0.00 0.00 0.00 78.30 +11.93 446 0 352 0
29JAN26 210.00 C 0.00 0.00 0.00 71.31 +9.91 277 0 565 0
29JAN26 215.00 C 64.00 67.72 64.00 66.00 +9.20 0 22 774 0
29JAN26 220.00 C 60.00 61.20 60.00 61.02 +8.25 141 6 1,577 -4
29JAN26 225.00 C 0.00 0.00 0.00 57.52 +9.90 305 0 1,200 0
29JAN26 230.00 C 0.00 0.00 0.00 51.63 +9.15 230 0 800 0
29JAN26 235.00 C 0.00 0.00 0.00 47.40 +11.15 252 5 390 -5
29JAN26 240.00 C 43.00 43.00 43.00 41.02 +8.81 86 2 1,393 0
29JAN26 245.00 C 0.00 0.00 0.00 37.10 +10.76 193 0 1,171 0
29JAN26 250.00 C 31.60 31.80 31.60 31.02 +8.98 0 51 1,090 -26
29JAN26 255.00 C 20.00 28.90 20.00 26.04 +8.60 73 38 1,435 -1
29JAN26 260.00 C 18.00 24.00 17.00 21.11 +8.54 74 167 1,022 -144
29JAN26 265.00 C 13.00 16.10 11.30 16.32 +7.29 73 70 778 -43
29JAN26 270.00 C 9.00 13.90 8.30 11.86 +5.86 74 191 755 -144
29JAN26 275.00 C 4.50 10.20 4.50 7.73 +3.83 69 55 799 -24
29JAN26 280.00 C 3.50 6.10 3.09 4.73 +2.46 71 217 525 +6
29JAN26 285.00 C 2.50 4.60 2.02 2.65 +1.42 73 205 177 -62
29JAN26 290.00 C 1.30 2.40 1.30 1.35 +0.74 75 94 286 -21
29JAN26 295.00 C 1.15 1.15 1.15 0.58 +0.30 74 7 160 0
29JAN26 300.00 C 0.50 0.75 0.30 0.22 +0.10 74 480 871 -86
29JAN26 310.00 C 0.11 0.11 0.11 0.03 +0.01 77 2 530 -2
29JAN26 320.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 - 106 0 0 -
26FEB26 167.50 C 0.00 0.00 0.00 116.02 +11.64 122 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 114.26 +10.49 128 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 111.79 +10.10 125 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 108.41 +8.99 112 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 104.71 +10.53 90 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 103.74 +11.93 110 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 99.56 +8.17 82 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 99.39 +11.38 111 0 3 0
26FEB26 187.50 C 0.00 0.00 0.00 96.84 +11.61 107 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 94.30 +12.32 104 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 91.17 +10.92 95 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 89.23 +9.94 98 0 80 0
26FEB26 197.50 C 0.00 0.00 0.00 86.71 +11.47 95 0 222 0
26FEB26 200.00 C 76.98 76.98 76.98 83.45 +11.43 85 2 147 -2
26FEB26 205.00 C 0.00 0.00 0.00 78.59 +11.20 81 0 166 0
26FEB26 210.00 C 75.00 75.00 75.00 72.02 +8.99 57 2 242 -2
26FEB26 215.00 C 0.00 0.00 0.00 69.41 +11.08 78 0 175 0
26FEB26 220.00 C 0.00 0.00 0.00 63.50 +10.12 66 0 300 0
26FEB26 225.00 C 60.80 60.80 60.80 59.96 +9.18 71 2 362 0
26FEB26 230.00 C 0.00 0.00 0.00 54.87 +10.58 66 0 425 0
26FEB26 235.00 C 0.00 0.00 0.00 49.32 +8.10 57 0 655 0
26FEB26 240.00 C 0.00 0.00 0.00 45.18 +8.36 57 0 1,023 0
26FEB26 245.00 C 0.00 0.00 0.00 42.67 +8.03 64 0 1,107 0
26FEB26 250.00 C 38.80 38.80 38.80 38.13 +8.83 60 2 658 0
26FEB26 255.00 C 0.00 0.00 0.00 34.02 +7.80 58 2 602 -2
26FEB26 260.00 C 0.00 0.00 0.00 31.46 +7.76 61 0 654 0
26FEB26 265.00 C 23.00 29.00 23.00 28.36 +7.14 61 12 879 -9
26FEB26 270.00 C 20.70 26.50 20.58 25.07 +6.29 60 758 1,818 -588
26FEB26 275.00 C 19.55 21.99 18.39 21.48 +4.96 57 649 643 -88
26FEB26 280.00 C 16.20 21.00 16.00 19.32 +4.74 58 742 974 -161
26FEB26 285.00 C 15.30 18.22 14.47 17.26 +4.40 59 183 213 +21
26FEB26 290.00 C 13.33 17.00 12.68 15.30 +4.20 59 146 409 +22
26FEB26 295.00 C 11.48 14.85 11.35 13.49 +3.90 60 59 139 -9
26FEB26 300.00 C 9.00 13.15 9.00 11.74 +3.51 59 219 343 -1
26FEB26 310.00 C 10.16 10.16 9.79 8.79 +2.81 59 20 455 +4
26FEB26 320.00 C 6.00 7.70 6.00 6.48 +2.20 59 1,151 1,161 +1,057
26FEB26 330.00 C 5.16 6.50 5.16 4.71 - 59 93 92 -
30MAR26 85.00 C 0.00 0.00 0.00 196.52 +10.23 113 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 196.28 +11.03 176 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 191.44 +7.17 70 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 191.32 +12.16 168 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 187.01 +10.34 127 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 187.00 +12.51 170 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 181.78 +10.08 111 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 178.88 +9.67 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 176.30 +9.38 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 175.41 +10.23 132 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 171.54 +10.17 65 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 171.47 +12.30 142 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 167.70 +10.98 120 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 164.08 +9.52 64 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 161.00 +6.45 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 159.30 +10.27 86 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 157.31 +10.37 101 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 156.82 +12.07 127 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 151.72 +8.72 73 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 151.71 +11.78 121 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 146.58 +9.40 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 144.92 +8.29 91 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 143.03 +10.77 99 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 142.56 +10.31 118 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 140.16 +13.70 116 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 134.84 +9.57 80 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 132.20 +9.35 75 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 132.19 +11.41 104 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 129.72 +12.80 102 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 124.78 +9.73 71 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 124.05 +12.62 92 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 121.11 +11.27 85 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 119.94 +12.98 95 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 116.02 +10.81 80 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 114.26 +10.49 85 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 112.75 +11.06 90 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 108.41 +8.99 73 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 105.50 +10.04 67 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 104.19 +10.29 76 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 100.95 +9.56 68 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 99.39 +11.04 73 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 96.84 +11.40 71 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 94.30 +9.27 69 0 2,542 0
30MAR26 192.50 C 0.00 0.00 0.00 91.18 +9.96 62 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 91.17 +11.88 76 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 87.98 +11.16 70 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 83.45 +8.36 55 0 628 0
30MAR26 205.00 C 0.00 0.00 0.00 80.40 +9.81 64 0 167 0
30MAR26 210.00 C 72.77 72.77 72.77 73.73 +6.39 50 30 1,688 0
30MAR26 215.00 C 0.00 0.00 0.00 73.10 +12.44 68 0 146 0
30MAR26 220.00 C 0.00 0.00 0.00 65.29 +5.46 52 0 499 0
30MAR26 225.00 C 0.00 0.00 0.00 61.28 +7.70 53 0 158 0
30MAR26 230.00 C 55.08 55.08 55.08 58.20 +8.39 56 2 327 +2
30MAR26 235.00 C 0.00 0.00 0.00 53.97 +7.66 55 0 354 0
30MAR26 240.00 C 45.07 52.70 45.07 52.15 +8.90 61 13 1,042 -5
30MAR26 245.00 C 45.00 45.00 45.00 47.19 +7.19 56 2 586 0
30MAR26 250.00 C 0.00 0.00 0.00 46.74 +9.66 64 0 581 0
30MAR26 255.00 C 42.00 43.00 42.00 40.99 +5.16 57 5 666 0
30MAR26 260.00 C 0.00 0.00 0.00 38.11 +5.89 57 2 414 0
30MAR26 265.00 C 37.00 37.00 37.00 36.01 +4.99 59 1 400 0
30MAR26 270.00 C 30.01 31.41 29.65 32.81 +5.26 58 40 281 -40
30MAR26 275.00 C 29.10 29.10 29.10 31.01 +5.45 60 33 291 -3
30MAR26 280.00 C 25.90 29.68 25.72 28.68 +5.10 60 386 1,032 +25
30MAR26 285.00 C 27.09 27.44 27.03 26.55 +4.78 60 309 531 +133
30MAR26 290.00 C 0.00 0.00 0.00 24.65 +4.63 61 0 352 0
30MAR26 295.00 C 22.58 23.55 22.58 22.80 +4.37 61 279 282 +204
30MAR26 300.00 C 19.90 22.50 19.90 21.21 +4.41 61 115 922 -64
30MAR26 310.00 C 17.80 18.87 17.56 17.96 +4.03 61 187 320 +85
30MAR26 320.00 C 14.29 16.85 14.29 15.02 +3.54 61 252 639 +230
30MAR26 330.00 C 12.32 13.76 12.32 12.51 +3.09 61 502 783 +395
30MAR26 340.00 C 11.37 11.37 11.17 10.37 +2.67 61 80 308 +80
30MAR26 350.00 C 9.61 9.61 9.61 8.56 +2.30 61 30 202 +30
30MAR26 360.00 C 8.49 8.49 8.49 7.04 +1.97 61 80 174 +80
30MAR26 370.00 C 6.61 8.00 6.61 5.77 +1.67 61 49 358 +49
29APR26 170.00 C 0.00 0.00 0.00 114.48 +8.54 68 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 112.75 +11.06 71 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 108.41 +8.99 56 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 106.43 +10.17 59 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 105.22 +10.92 66 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 102.84 +10.29 65 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 100.38 +10.53 63 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 97.57 +10.57 60 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 94.30 +9.27 54 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 92.89 +9.93 58 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 91.17 +10.77 60 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 88.73 +10.48 59 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 87.47 +10.07 62 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 80.40 +7.36 50 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 77.33 +8.93 55 0 150 0
29APR26 215.00 C 0.00 0.00 0.00 73.10 +8.54 54 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 69.10 +7.44 54 0 38 0
29APR26 225.00 C 0.00 0.00 0.00 65.20 +8.28 54 0 59 0
29APR26 230.00 C 0.00 0.00 0.00 62.26 +8.64 56 0 38 0
29APR26 235.00 C 0.00 0.00 0.00 57.90 +4.56 54 0 90 0
29APR26 240.00 C 0.00 0.00 0.00 54.66 +6.84 55 0 69 0
29APR26 245.00 C 0.00 0.00 0.00 52.57 +8.06 57 0 211 0
29APR26 250.00 C 0.00 0.00 0.00 49.14 +6.99 57 5 145 +5
29APR26 255.00 C 0.00 0.00 0.00 45.69 +4.18 56 0 104 0
29APR26 260.00 C 0.00 0.00 0.00 42.95 +6.12 56 0 119 0
29APR26 265.00 C 0.00 0.00 0.00 41.42 +6.41 58 0 131 0
29APR26 270.00 C 0.00 0.00 0.00 37.84 +5.05 56 0 141 0
29APR26 275.00 C 33.00 33.00 33.00 36.19 +5.41 58 2 267 +2
29APR26 280.00 C 31.24 33.48 31.24 33.93 +5.11 58 70 100 +70
29APR26 285.00 C 0.00 0.00 0.00 32.00 +5.03 58 0 120 0
29APR26 290.00 C 0.00 0.00 0.00 30.04 +4.81 59 0 147 0
29APR26 295.00 C 27.70 27.70 27.70 28.13 +4.49 59 30 30 +30
29APR26 300.00 C 0.00 0.00 0.00 26.43 +4.40 59 0 5 0
29APR26 310.00 C 0.00 0.00 0.00 23.35 +4.40 60 0 183 0
29APR26 320.00 C 0.00 0.00 0.00 20.24 +3.98 60 2 3 +2
29APR26 330.00 C 19.34 19.34 19.34 17.50 - 59 30 30 -
29JUN26 120.00 C 0.00 0.00 0.00 164.54 +9.99 82 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 161.48 +10.97 75 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 159.13 +10.29 74 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 157.81 +11.23 82 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 153.12 +7.56 59 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 153.00 +11.90 79 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 148.88 +9.56 65 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 146.42 +9.62 64 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 144.64 +10.20 68 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 143.39 +11.14 74 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 140.16 +8.82 68 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 138.61 +10.51 72 0 0 0
29JUN26 150.00 C 137.07 137.07 137.07 133.89 +9.43 55 3 23 -3
29JUN26 152.50 C 0.00 0.00 0.00 133.88 +10.48 70 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 131.55 +10.02 69 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 126.63 +9.26 53 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 124.74 +8.17 56 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 122.83 +8.85 58 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 120.66 +8.74 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 117.98 +8.83 56 0 0 0
29JUN26 170.00 C 119.00 119.00 119.00 116.91 +10.42 61 1 273 0
29JUN26 172.50 C 0.00 0.00 0.00 115.02 +9.69 62 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 112.83 +9.52 61 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 109.30 +7.15 56 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 107.45 +9.45 57 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 104.74 +8.87 55 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 104.73 +10.09 62 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 101.08 +8.62 56 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 98.48 +6.82 55 0 224 0
29JUN26 192.50 C 0.00 0.00 0.00 96.87 +8.24 56 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 95.52 +9.05 58 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 93.70 +8.26 58 0 0 0
29JUN26 200.00 C 86.80 86.80 86.80 91.13 +8.15 56 2 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 87.66 +7.17 57 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 82.63 +7.18 54 0 7 0
29JUN26 215.00 C 0.00 0.00 0.00 80.08 +6.82 57 0 4 0
29JUN26 220.00 C 0.00 0.00 0.00 75.46 +7.50 54 0 148 0
29JUN26 225.00 C 0.00 0.00 0.00 74.39 +9.16 59 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 70.51 +8.77 58 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 66.23 +7.14 56 0 30 0
29JUN26 240.00 C 0.00 0.00 0.00 63.23 +7.47 56 0 9 0
29JUN26 245.00 C 0.00 0.00 0.00 60.53 +6.63 56 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 57.42 +6.89 56 0 38 0
29JUN26 255.00 C 0.00 0.00 0.00 56.95 +7.50 59 0 190 0
29JUN26 260.00 C 0.00 0.00 0.00 52.51 +6.79 57 0 139 0
29JUN26 265.00 C 0.00 0.00 0.00 50.86 +6.22 58 0 60 0
29JUN26 270.00 C 0.00 0.00 0.00 47.51 +4.93 57 0 31 0
29JUN26 275.00 C 0.00 0.00 0.00 46.50 +5.95 58 0 180 0
29JUN26 280.00 C 38.62 45.70 38.62 44.39 +5.77 59 15 151 +5
29JUN26 285.00 C 0.00 0.00 0.00 42.38 +5.59 59 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 40.46 +5.41 59 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 38.61 +5.14 59 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 36.87 +4.97 59 0 103 0
29JUN26 310.00 C 0.00 0.00 0.00 33.60 +4.85 60 0 80 0
29JUN26 320.00 C 0.00 0.00 0.00 30.62 +4.82 60 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 27.62 +4.49 60 0 12 0
29JUN26 340.00 C 0.00 0.00 0.00 24.89 +4.18 60 3 19 +3
29JUN26 350.00 C 0.00 0.00 0.00 22.42 +3.88 60 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 20.18 +3.60 60 0 44 0
29JUN26 370.00 C 18.00 20.81 18.00 18.15 +3.33 59 26 236 +20
29SEP26 150.00 C 0.00 0.00 0.00 138.40 +9.99 60 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 135.84 +8.34 59 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 134.51 +9.67 61 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 132.36 +9.59 61 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 130.14 +8.90 60 0 751 0
29SEP26 162.50 C 0.00 0.00 0.00 128.46 +9.40 61 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 124.47 +7.90 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 122.75 +9.28 56 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 122.41 +10.89 61 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 119.50 +10.57 58 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 116.92 +8.00 57 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 116.27 +9.63 60 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 112.99 +7.86 56 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 110.58 +8.62 55 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 110.44 +10.96 59 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 108.24 +9.02 58 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 107.29 +9.85 60 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 104.83 +8.53 59 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 101.87 +7.72 56 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 101.86 +10.95 59 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 99.16 +8.35 58 0 4,720 0
29SEP26 205.00 C 0.00 0.00 0.00 95.53 +8.82 57 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 94.58 +12.09 61 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 90.15 +10.21 59 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 86.49 +10.03 58 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 81.64 +7.41 55 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 81.06 +8.98 59 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 76.38 +6.45 56 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 73.42 +7.43 56 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 71.82 +7.21 58 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 68.73 +7.48 57 0 106 0
29SEP26 255.00 C 0.00 0.00 0.00 67.22 +7.57 58 0 191 0
29SEP26 260.00 C 0.00 0.00 0.00 64.83 +7.93 58 0 113 0
29SEP26 265.00 C 0.00 0.00 0.00 61.75 +4.86 57 0 166 0
29SEP26 270.00 C 0.00 0.00 0.00 60.14 +7.68 58 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 57.88 +5.79 58 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 55.38 +5.17 58 0 104 0
29SEP26 285.00 C 0.00 0.00 0.00 54.41 +6.00 59 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 52.53 +5.85 59 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 50.73 +5.72 59 0 0 0
29SEP26 300.00 C 50.20 50.20 50.20 48.99 +6.04 59 28 49 -26
29SEP26 310.00 C 0.00 0.00 0.00 45.72 +5.31 59 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 42.69 +5.17 60 0 10 0
29SEP26 330.00 C 0.00 0.00 0.00 39.88 - 60 0 0 -
30DEC26 167.50 C 0.00 0.00 0.00 129.93 +9.35 61 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 128.06 +9.33 61 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 124.88 +8.47 58 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 123.63 +8.13 59 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 121.90 +10.22 59 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 120.05 +8.63 59 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 117.60 +7.74 58 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 117.10 +9.21 60 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 116.08 +9.80 61 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 112.09 +8.19 57 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 110.37 +8.23 57 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 109.13 +9.20 58 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 108.68 +9.30 59 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 106.02 +8.02 58 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 103.90 +10.33 59 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 99.46 +7.33 57 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 96.50 +7.19 57 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 93.13 +8.18 57 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 90.28 +7.05 57 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 88.36 +9.15 58 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 84.59 +7.41 56 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 84.58 +8.56 59 0 1,535 0
30DEC26 245.00 C 0.00 0.00 0.00 80.53 +6.00 57 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 77.13 +5.73 56 0 8 0
30DEC26 255.00 C 0.00 0.00 0.00 75.73 +7.78 57 0 1 0
30DEC26 260.00 C 0.00 0.00 0.00 75.32 +7.84 59 0 20 0
30DEC26 265.00 C 0.00 0.00 0.00 71.47 +6.36 58 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 70.11 +8.49 59 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 68.15 +7.46 59 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 66.16 +8.19 59 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 64.79 +6.98 59 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 62.90 +6.87 59 0 7 0
30DEC26 295.00 C 60.64 60.64 60.64 60.46 +6.05 59 1 4 +1
30DEC26 300.00 C 59.30 59.30 59.30 58.75 +6.03 59 26 26 +26
30DEC26 310.00 C 0.00 0.00 0.00 55.50 +6.09 59 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 52.45 +6.14 59 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 49.61 - 59 0 0 -
TOTAL CALL 8,295 73,125 +1,022
29JAN26 167.50 P 0.00 0.00 0.00 0.01 0.00 321 0 483 0
29JAN26 170.00 P 0.00 0.00 0.00 0.01 0.00 313 0 1,661 0
29JAN26 172.50 P 0.00 0.00 0.00 0.01 0.00 304 0 260 0
29JAN26 175.00 P 0.00 0.00 0.00 0.01 0.00 296 0 517 0
29JAN26 177.50 P 0.00 0.00 0.00 0.01 0.00 288 0 736 0
29JAN26 180.00 P 0.00 0.00 0.00 0.01 0.00 280 0 619 0
29JAN26 182.50 P 0.00 0.00 0.00 0.01 0.00 272 0 729 0
29JAN26 185.00 P 0.00 0.00 0.00 0.01 0.00 264 0 831 0
29JAN26 187.50 P 0.00 0.00 0.00 0.01 0.00 256 0 857 0
29JAN26 190.00 P 0.00 0.00 0.00 0.01 0.00 248 0 1,716 0
29JAN26 192.50 P 0.00 0.00 0.00 0.01 0.00 241 0 434 0
29JAN26 195.00 P 0.00 0.00 0.00 0.01 0.00 233 0 1,040 0
29JAN26 197.50 P 0.00 0.00 0.00 0.01 0.00 225 0 599 0
29JAN26 200.00 P 0.00 0.00 0.00 0.01 0.00 217 0 913 0
29JAN26 205.00 P 0.00 0.00 0.00 0.01 0.00 202 0 2,330 0
29JAN26 210.00 P 0.00 0.00 0.00 0.01 0.00 188 0 524 0
29JAN26 215.00 P 0.00 0.00 0.00 0.01 0.00 174 0 1,171 0
29JAN26 220.00 P 0.00 0.00 0.00 0.01 0.00 160 0 797 0
29JAN26 225.00 P 0.05 0.05 0.05 0.01 0.00 146 20 511 0
29JAN26 230.00 P 0.00 0.00 0.00 0.01 0.00 133 0 677 0
29JAN26 235.00 P 0.01 0.01 0.01 0.01 0.00 120 300 402 -256
29JAN26 240.00 P 0.00 0.00 0.00 0.01 -0.02 107 0 822 0
29JAN26 245.00 P 0.10 0.10 0.10 0.01 -0.09 94 2 373 -2
29JAN26 250.00 P 0.08 0.08 0.07 0.01 -0.28 81 9 410 0
29JAN26 255.00 P 0.20 0.23 0.10 0.03 -0.68 77 59 524 0
29JAN26 260.00 P 0.38 0.38 0.25 0.09 -1.44 74 132 217 +32
29JAN26 265.00 P 0.89 1.10 0.56 0.31 -2.54 74 150 359 +22
29JAN26 270.00 P 2.63 2.63 0.77 0.81 -4.08 73 127 102 0
29JAN26 275.00 P 3.70 4.65 1.20 1.90 -5.56 73 118 77 +17
29JAN26 280.00 P 6.18 6.30 2.90 3.98 -7.32 76 102 64 +64
29JAN26 285.00 P 5.89 5.89 5.89 6.86 -8.36 77 30 30 +30
29JAN26 290.00 P 0.00 0.00 0.00 10.59 -8.77 80 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 14.55 -9.49 74 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 19.20 -9.69 74 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 29.01 -9.79 73 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 39.00 -9.80 0 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 49.00 - 0 0 0 -
26FEB26 167.50 P 0.00 0.00 0.00 0.01 0.00 60 0 53 0
26FEB26 170.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 277 0
26FEB26 172.50 P 0.00 0.00 0.00 0.01 -0.02 56 0 82 0
26FEB26 175.00 P 0.00 0.00 0.00 0.02 -0.02 58 0 150 0
26FEB26 177.50 P 0.00 0.00 0.00 0.03 -0.02 59 0 221 0
26FEB26 180.00 P 0.00 0.00 0.00 0.04 -0.03 59 0 558 0
26FEB26 182.50 P 0.00 0.00 0.00 0.05 -0.04 59 0 180 0
26FEB26 185.00 P 0.00 0.00 0.00 0.07 -0.05 59 0 156 0
26FEB26 187.50 P 0.00 0.00 0.00 0.09 -0.06 59 0 803 0
26FEB26 190.00 P 0.00 0.00 0.00 0.11 -0.09 58 0 436 0
26FEB26 192.50 P 0.00 0.00 0.00 0.15 -0.10 59 0 488 0
26FEB26 195.00 P 0.00 0.00 0.00 0.18 -0.12 59 0 696 0
26FEB26 197.50 P 0.00 0.00 0.00 0.23 -0.16 59 0 540 0
26FEB26 200.00 P 0.72 1.00 0.72 0.28 -0.19 59 11 664 -1
26FEB26 205.00 P 0.00 0.00 0.00 0.42 -0.28 58 0 868 0
26FEB26 210.00 P 0.93 0.93 0.93 0.63 -0.37 59 23 844 0
26FEB26 215.00 P 1.28 1.28 1.28 0.90 -0.48 59 27 384 -27
26FEB26 220.00 P 1.72 1.80 1.43 1.28 -0.70 59 237 903 -78
26FEB26 225.00 P 2.22 2.22 1.98 1.74 -0.87 59 97 115 +10
26FEB26 230.00 P 2.75 2.75 2.19 2.30 -0.94 59 113 238 +36
26FEB26 235.00 P 3.51 3.51 2.93 3.00 -1.22 58 84 770 -45
26FEB26 240.00 P 4.24 4.45 3.60 3.72 -1.63 58 322 552 -91
26FEB26 245.00 P 4.94 4.94 4.60 4.71 -1.91 58 31 575 -2
26FEB26 250.00 P 6.50 6.77 5.35 5.93 -2.27 58 84 358 +52
26FEB26 255.00 P 7.87 7.87 6.58 7.30 -2.72 58 14 432 -4
26FEB26 260.00 P 9.64 10.43 8.67 9.00 -2.99 58 364 698 +296
26FEB26 265.00 P 11.60 12.62 9.81 10.78 -3.39 58 188 516 -17
26FEB26 270.00 P 14.80 14.80 12.65 12.93 -3.98 58 49 249 +5
26FEB26 275.00 P 17.17 17.47 14.30 15.29 -4.29 58 140 888 +77
26FEB26 280.00 P 19.16 19.27 16.89 17.95 -4.69 59 72 121 +21
26FEB26 285.00 P 23.57 23.57 19.60 20.83 -5.16 59 120 170 +30
26FEB26 290.00 P 0.00 0.00 0.00 23.93 -5.89 60 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 27.29 -4.90 61 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 30.23 -5.79 60 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 37.99 -6.03 62 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 44.01 -9.41 56 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 54.56 - 65 0 0 -
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 92 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 89 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 87 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 85 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 83 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 81 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 79 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 74 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 72 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 71 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 69 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 67 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 66 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 64 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 63 0 18 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 61 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 60 0 316 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 50 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 69 0
30MAR26 137.50 P 0.00 0.00 0.00 0.02 -0.02 59 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 0.03 -0.02 60 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 0.04 -0.02 60 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 0.05 -0.03 60 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 0.07 -0.03 61 0 171 0
30MAR26 150.00 P 0.64 0.68 0.64 0.09 -0.03 61 73 1,022 +21
30MAR26 152.50 P 0.00 0.00 0.00 0.11 -0.04 61 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 0.13 -0.05 60 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.17 -0.05 61 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.20 -0.08 60 0 178 0
30MAR26 162.50 P 0.00 0.00 0.00 0.24 -0.09 61 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 0.30 -0.08 61 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 0.35 -0.11 61 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 0.41 -0.14 61 0 232 0
30MAR26 172.50 P 0.00 0.00 0.00 0.49 -0.15 61 0 346 0
30MAR26 175.00 P 1.25 1.25 1.25 0.58 -0.17 61 4 1,169 -4
30MAR26 177.50 P 0.00 0.00 0.00 0.68 -0.20 61 0 30 0
30MAR26 180.00 P 0.00 0.00 0.00 0.78 -0.24 61 0 447 0
30MAR26 182.50 P 0.00 0.00 0.00 0.92 -0.24 61 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 1.06 -0.29 61 0 543 0
30MAR26 187.50 P 0.00 0.00 0.00 1.20 -0.35 61 0 61 0
30MAR26 190.00 P 0.00 0.00 0.00 1.38 -0.42 61 0 352 0
30MAR26 192.50 P 0.00 0.00 0.00 1.58 -0.45 61 0 34 0
30MAR26 195.00 P 2.00 2.00 2.00 1.79 -0.53 61 2 837 0
30MAR26 197.50 P 0.00 0.00 0.00 2.00 -0.62 61 0 230 0
30MAR26 200.00 P 2.55 2.55 2.30 2.27 -0.60 61 26 1,553 +14
30MAR26 205.00 P 3.15 3.15 3.15 2.76 -0.80 60 10 645 0
30MAR26 210.00 P 3.40 3.40 3.30 3.32 -1.15 60 3 978 -1
30MAR26 215.00 P 3.80 4.00 3.80 4.09 -1.08 60 55 121 +4
30MAR26 220.00 P 5.00 5.00 4.80 4.91 -1.25 60 3 116 +2
30MAR26 225.00 P 0.00 0.00 0.00 6.13 -1.20 60 0 194 0
30MAR26 230.00 P 7.50 7.50 7.50 7.19 -1.47 60 23 209 +23
30MAR26 235.00 P 8.68 8.68 7.55 8.29 -1.78 60 3 205 0
30MAR26 240.00 P 9.86 9.86 8.86 9.63 -2.11 59 41 497 0
30MAR26 245.00 P 11.97 11.97 11.97 11.17 -2.25 59 4 858 +4
30MAR26 250.00 P 12.01 12.01 12.01 12.84 -2.57 59 30 296 +30
30MAR26 255.00 P 0.00 0.00 0.00 14.59 -3.08 59 0 340 0
30MAR26 260.00 P 0.00 0.00 0.00 16.72 -3.27 59 0 203 0
30MAR26 265.00 P 0.00 0.00 0.00 18.91 -3.61 60 0 90 0
30MAR26 270.00 P 21.89 21.89 20.45 21.35 -3.77 60 60 180 +60
30MAR26 275.00 P 25.24 25.24 23.00 23.97 -4.01 60 89 195 +75
30MAR26 280.00 P 25.39 26.50 25.39 26.72 -4.27 61 34 92 +32
30MAR26 285.00 P 29.39 29.39 29.39 29.70 -4.48 61 31 71 +31
30MAR26 290.00 P 34.56 34.56 34.56 32.74 -4.66 61 30 30 +30
30MAR26 295.00 P 37.84 37.84 36.60 35.72 -5.13 61 60 60 +60
30MAR26 300.00 P 39.04 39.04 39.04 39.05 -6.05 62 30 30 +30
30MAR26 310.00 P 0.00 0.00 0.00 46.40 -6.18 63 0 30 0
30MAR26 320.00 P 0.00 0.00 0.00 53.55 -6.89 63 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 61.62 -4.69 65 0 0 0
30MAR26 340.00 P 71.20 71.20 71.20 69.76 -7.50 66 25 25 +25
30MAR26 350.00 P 0.00 0.00 0.00 78.30 -5.73 67 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 87.01 -6.59 68 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 93.27 -11.36 60 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 1.08 -0.25 58 0 115 0
29APR26 172.50 P 0.00 0.00 0.00 1.22 -0.32 58 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 1.36 -0.39 58 0 98 0
29APR26 177.50 P 0.00 0.00 0.00 1.56 -0.40 58 0 2 0
29APR26 180.00 P 2.00 2.00 2.00 1.77 -0.39 58 1 93 -1
29APR26 182.50 P 0.00 0.00 0.00 1.98 -0.47 58 0 80 0
29APR26 185.00 P 0.00 0.00 0.00 2.19 -0.56 58 0 553 0
29APR26 187.50 P 0.00 0.00 0.00 2.45 -0.60 58 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 2.74 -0.60 58 0 17 0
29APR26 192.50 P 3.00 3.00 3.00 3.04 -0.67 58 2 33 +2
29APR26 195.00 P 3.20 3.30 3.20 3.24 -0.87 58 4 34 +4
29APR26 197.50 P 0.00 0.00 0.00 3.53 -0.85 58 0 0 0
29APR26 200.00 P 4.15 4.15 3.67 3.93 -0.85 58 69 153 +69
29APR26 205.00 P 0.00 0.00 0.00 4.86 -0.84 58 0 550 0
29APR26 210.00 P 5.80 5.80 5.80 5.72 -1.03 58 1 118 0
29APR26 215.00 P 0.00 0.00 0.00 6.81 -1.02 58 0 19 0
29APR26 220.00 P 0.00 0.00 0.00 7.89 -1.30 58 0 113 0
29APR26 225.00 P 0.00 0.00 0.00 8.90 -1.65 58 0 31 0
29APR26 230.00 P 10.60 10.60 9.49 10.58 -1.49 58 26 140 +26
29APR26 235.00 P 0.00 0.00 0.00 11.62 -2.16 58 0 131 0
29APR26 240.00 P 14.50 14.50 14.50 13.30 -2.18 58 4 90 0
29APR26 245.00 P 0.00 0.00 0.00 15.00 -2.46 57 0 90 0
29APR26 250.00 P 0.00 0.00 0.00 16.73 -2.81 57 0 60 0
29APR26 255.00 P 0.00 0.00 0.00 18.81 -3.06 57 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 20.91 -3.31 57 0 62 0
29APR26 265.00 P 0.00 0.00 0.00 23.23 -3.72 58 0 60 0
29APR26 270.00 P 0.00 0.00 0.00 25.74 -3.96 58 0 31 0
29APR26 275.00 P 0.00 0.00 0.00 28.46 -4.13 58 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 31.25 -4.30 58 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 34.17 -4.48 58 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 37.21 -4.65 59 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 40.50 -5.83 59 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 43.78 -5.79 60 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 51.25 -2.58 61 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 57.98 -6.52 61 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 65.93 - 62 0 0 -
29JUN26 120.00 P 0.00 0.00 0.00 0.27 -0.06 59 0 402 0
29JUN26 122.50 P 0.00 0.00 0.00 0.32 -0.07 59 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.39 -0.07 59 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 0.45 -0.07 59 0 234 0
29JUN26 130.00 P 0.00 0.00 0.00 0.52 -0.10 59 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 0.60 -0.12 59 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 0.70 -0.12 59 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 0.80 -0.12 59 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 0.90 -0.17 59 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 1.03 -0.19 59 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 1.18 -0.20 59 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 1.33 -0.20 59 0 68 0
29JUN26 150.00 P 2.35 2.35 2.35 1.48 -0.30 59 50 434 -49
29JUN26 152.50 P 0.00 0.00 0.00 1.64 -0.31 59 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 1.86 -0.31 59 0 295 0
29JUN26 157.50 P 0.00 0.00 0.00 2.08 -0.31 59 0 40 0
29JUN26 160.00 P 0.00 0.00 0.00 2.30 -0.32 59 0 424 0
29JUN26 162.50 P 0.00 0.00 0.00 2.52 -0.42 59 0 62 0
29JUN26 165.00 P 3.00 3.11 3.00 2.84 -0.32 59 94 96 +94
29JUN26 167.50 P 3.30 3.36 3.30 3.17 -0.39 59 32 32 +32
29JUN26 170.00 P 3.50 3.60 3.50 3.29 -0.58 58 4 76 +4
29JUN26 172.50 P 0.00 0.00 0.00 3.70 -0.50 59 0 30 0
29JUN26 175.00 P 4.17 4.17 4.17 3.90 -0.73 58 30 40 +30
29JUN26 177.50 P 0.00 0.00 0.00 4.20 -0.85 58 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 4.61 -0.87 58 0 100 0
29JUN26 182.50 P 0.00 0.00 0.00 5.03 -0.88 58 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 5.44 -0.90 58 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 5.86 -1.00 58 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 6.28 -0.92 58 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 6.94 -0.81 59 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 7.29 -1.01 58 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 7.84 -1.01 58 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 8.39 -1.02 58 0 4,559 0
29JUN26 205.00 P 0.00 0.00 0.00 9.49 -1.30 58 0 500 0
29JUN26 210.00 P 0.00 0.00 0.00 10.79 -1.41 58 0 17 0
29JUN26 215.00 P 0.00 0.00 0.00 12.20 -1.42 58 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 14.04 -1.26 59 0 26 0
29JUN26 225.00 P 0.00 0.00 0.00 15.16 -1.91 58 0 75 0
29JUN26 230.00 P 0.00 0.00 0.00 16.92 -1.91 58 0 265 0
29JUN26 235.00 P 0.00 0.00 0.00 18.75 -1.99 58 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 20.46 -2.41 58 0 45 0
29JUN26 245.00 P 21.99 21.99 21.99 22.52 -2.49 58 4 1,370 -4
29JUN26 250.00 P 0.00 0.00 0.00 24.65 -2.78 57 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 26.80 -3.07 57 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 29.18 -3.31 58 0 10 0
29JUN26 265.00 P 0.00 0.00 0.00 31.91 -3.27 58 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 34.48 -3.54 58 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 37.22 -3.74 58 0 0 0
29JUN26 280.00 P 39.20 39.20 39.20 40.10 -3.85 58 5 5 +5
29JUN26 285.00 P 0.00 0.00 0.00 43.04 -4.09 58 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 46.10 -4.28 59 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 49.33 -5.66 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 52.57 -5.23 59 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 59.94 -4.90 60 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 66.87 -5.82 61 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 74.45 -5.19 62 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 80.97 -5.85 60 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 89.19 -6.76 61 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 96.79 -6.90 61 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 106.29 -6.26 63 0 0 0
29SEP26 150.00 P 4.10 4.10 4.10 3.93 -0.53 58 2 735 +2
29SEP26 152.50 P 4.30 4.40 4.30 4.26 -0.53 58 4 84 +4
29SEP26 155.00 P 4.70 4.70 4.70 4.58 -0.65 58 2 162 +2
29SEP26 157.50 P 5.00 5.10 5.00 4.92 -0.76 58 4 4 +4
29SEP26 160.00 P 5.30 5.40 5.25 5.36 -0.59 58 6 312 +6
29SEP26 162.50 P 0.00 0.00 0.00 5.80 -0.59 58 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 6.24 -0.59 58 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 6.68 -0.59 58 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 7.12 -0.69 58 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 7.56 -0.83 58 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 8.10 -0.87 58 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 8.67 -0.87 58 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 9.25 -0.87 58 0 159 0
29SEP26 182.50 P 0.00 0.00 0.00 9.83 -0.87 58 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 10.41 -0.88 58 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 10.99 -1.03 58 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 11.58 -1.18 58 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 12.26 -1.24 58 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 13.00 -1.23 58 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 13.74 -1.23 58 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 14.48 -1.23 58 0 4,760 0
29SEP26 205.00 P 0.00 0.00 0.00 15.96 -1.34 58 0 75 0
29SEP26 210.00 P 0.00 0.00 0.00 17.45 -1.67 58 0 330 0
29SEP26 215.00 P 0.00 0.00 0.00 19.26 -1.69 58 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 21.10 -1.69 58 0 55 0
29SEP26 225.00 P 0.00 0.00 0.00 22.93 -1.78 57 0 130 0
29SEP26 230.00 P 0.00 0.00 0.00 24.78 -2.13 57 0 110 0
29SEP26 235.00 P 0.00 0.00 0.00 26.88 -2.23 57 0 63 0
29SEP26 240.00 P 0.00 0.00 0.00 29.08 -2.24 57 0 90 0
29SEP26 245.00 P 0.00 0.00 0.00 31.38 -2.40 57 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 33.74 -2.63 58 0 105 0
29SEP26 255.00 P 0.00 0.00 0.00 36.16 -2.86 58 0 162 0
29SEP26 260.00 P 0.00 0.00 0.00 38.78 -2.97 58 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 41.45 -3.05 58 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 44.21 -3.24 58 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 47.03 -3.41 58 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 49.98 -3.48 58 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 52.96 -3.65 58 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 56.03 -3.80 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 59.19 -3.53 58 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 62.49 -4.75 59 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 69.53 -5.20 59 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 76.58 -4.05 60 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 82.17 - 58 0 0 -
30DEC26 167.50 P 0.00 0.00 0.00 10.43 -0.24 58 0 12 0
30DEC26 170.00 P 0.00 0.00 0.00 11.03 -0.24 58 0 127 0
30DEC26 172.50 P 0.00 0.00 0.00 11.64 -0.23 58 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 12.24 -0.27 58 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 12.85 -0.41 58 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 13.55 -0.47 58 0 699 0
30DEC26 182.50 P 0.00 0.00 0.00 14.32 -0.45 58 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 15.08 -0.45 58 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 15.85 -0.44 58 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 16.61 -0.44 58 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 17.38 -0.43 58 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 18.15 -0.54 58 0 550 0
30DEC26 197.50 P 19.13 19.13 19.13 18.92 -0.65 58 10 65 0
30DEC26 200.00 P 20.06 20.06 20.06 19.70 -0.98 58 50 3,221 0
30DEC26 205.00 P 0.00 0.00 0.00 21.58 -0.77 58 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 23.47 -0.84 58 0 229 0
30DEC26 215.00 P 24.21 24.21 24.21 25.36 -0.78 58 2 2 +2
30DEC26 220.00 P 0.00 0.00 0.00 27.25 -1.16 57 0 210 0
30DEC26 225.00 P 0.00 0.00 0.00 29.24 -1.27 57 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 31.50 -1.23 57 0 120 0
30DEC26 235.00 P 0.00 0.00 0.00 33.76 -1.86 57 0 130 0
30DEC26 240.00 P 0.00 0.00 0.00 36.03 -2.09 57 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 38.32 -2.32 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 40.61 -2.37 57 0 5 0
30DEC26 255.00 P 0.00 0.00 0.00 43.44 -2.26 57 0 2 0
30DEC26 260.00 P 0.00 0.00 0.00 45.90 -2.60 57 0 5 0
30DEC26 265.00 P 0.00 0.00 0.00 48.80 -2.84 57 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 51.48 -3.11 57 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 54.39 -3.16 57 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 57.36 -3.50 58 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 60.67 -3.28 58 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 63.67 -3.51 58 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 66.98 -3.35 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 69.96 -4.55 58 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 76.52 -4.88 58 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 82.49 -6.36 57 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 89.46 - 57 0 0 -
TOTAL PUT 4,067 88,008 +837
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$ 41.32
29JAN26 27.00 C 0.00 0.00 0.00 14.32 +1.00 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 13.32 +1.00 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 12.32 +1.00 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.32 +1.00 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 10.32 +1.00 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.32 +0.99 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.32 +0.99 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.32 +0.99 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.32 +0.99 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.40 +1.07 164 0 120 0
29JAN26 37.00 C 0.00 0.00 0.00 4.40 +1.07 137 0 607 0
29JAN26 38.00 C 0.00 0.00 0.00 3.42 +1.09 117 0 453 0
29JAN26 39.00 C 2.40 2.40 2.32 2.32 +0.98 0 64 583 -64
29JAN26 40.00 C 0.80 1.56 0.75 1.34 +0.87 37 123 462 -3
29JAN26 41.00 C 0.20 0.75 0.20 0.48 +0.40 33 273 850 -190
29JAN26 42.00 C 0.06 0.20 0.06 0.08 +0.07 35 201 601 -131
29JAN26 43.00 C 0.03 0.04 0.03 0.01 0.00 40 170 525 +5
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 247 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 76 0 228 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 92 0 56 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 138 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 13.39 +1.00 51 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 12.39 +1.00 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.39 +1.00 33 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.39 +1.00 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.39 +0.99 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.40 +1.00 29 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.40 +1.00 23 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.40 +0.99 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.41 +0.99 20 0 19 0
26FEB26 37.00 C 3.90 3.90 3.90 4.40 +1.04 0 2 159 +2
26FEB26 38.00 C 3.63 3.63 3.63 3.42 +0.85 14 8 481 +8
26FEB26 39.00 C 2.28 2.68 2.27 2.53 +0.81 18 9 428 +3
26FEB26 40.00 C 1.45 2.04 1.45 1.79 +0.69 20 114 414 +84
26FEB26 41.00 C 0.80 1.35 0.68 1.17 +0.53 20 188 429 -33
26FEB26 42.00 C 0.53 0.84 0.53 0.71 +0.36 20 96 325 +38
26FEB26 43.00 C 0.40 0.42 0.37 0.40 +0.23 21 69 206 +65
26FEB26 44.00 C 0.00 0.00 0.00 0.22 +0.15 21 0 338 0
26FEB26 45.00 C 0.09 0.12 0.09 0.10 +0.07 21 121 200 +120
26FEB26 46.00 C 0.00 0.00 0.00 0.05 +0.04 21 0 75 0
26FEB26 47.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 22.41 +1.00 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.92 +1.00 64 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.42 +1.00 58 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.42 +1.00 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.43 +1.00 51 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.43 +1.00 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.44 +1.00 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.44 +0.88 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.42 +1.00 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.33 +0.67 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.39 +1.00 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.46 +1.00 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.39 +1.00 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.47 +1.08 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.48 +1.08 23 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 8.57 +1.08 32 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 7.40 +0.88 0 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 6.40 +0.84 0 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 5.44 +0.91 0 0 696 0
30MAR26 37.00 C 5.00 5.00 5.00 4.66 +1.01 21 1 521 0
30MAR26 38.00 C 0.00 0.00 0.00 3.69 +0.65 18 0 100 0
30MAR26 39.00 C 2.91 2.91 2.91 2.93 +0.73 20 15 135 0
30MAR26 40.00 C 0.00 0.00 0.00 2.26 +0.63 20 30 414 +30
30MAR26 41.00 C 1.80 1.80 1.60 1.69 +0.53 21 21 702 -2
30MAR26 42.00 C 1.37 1.37 1.22 1.22 +0.42 21 63 231 +25
30MAR26 43.00 C 0.00 0.00 0.00 0.86 +0.33 21 0 294 0
30MAR26 44.00 C 0.00 0.00 0.00 0.60 +0.24 22 0 500 0
30MAR26 45.00 C 0.45 0.45 0.45 0.40 +0.18 22 20 103 +20
30MAR26 46.00 C 0.00 0.00 0.00 0.25 +0.12 22 0 133 0
30MAR26 47.00 C 0.00 0.00 0.00 0.15 +0.07 21 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.09 +0.05 21 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 54 0
29APR26 30.00 C 0.00 0.00 0.00 11.54 +1.13 22 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.55 +0.99 21 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.57 +1.05 23 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.57 +0.96 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.55 +0.89 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.70 +1.13 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.73 +0.97 20 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.76 +0.81 18 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.98 +0.77 19 0 15 0
29APR26 39.00 C 0.00 0.00 0.00 3.35 +0.78 21 0 581 0
29APR26 40.00 C 0.00 0.00 0.00 2.63 +0.62 21 0 628 0
29APR26 41.00 C 0.00 0.00 0.00 2.08 +0.54 21 0 427 0
29APR26 42.00 C 1.43 1.60 1.43 1.61 +0.45 21 455 489 +455
29APR26 43.00 C 0.00 0.00 0.00 1.22 +0.37 21 400 475 +359
29APR26 44.00 C 0.00 0.00 0.00 0.91 +0.30 21 0 35 0
29APR26 45.00 C 0.00 0.00 0.00 0.66 +0.23 21 0 102 0
29APR26 46.00 C 0.00 0.00 0.00 0.49 +0.18 22 0 152 0
29APR26 47.00 C 0.00 0.00 0.00 0.35 +0.14 22 0 65 0
29APR26 48.00 C 0.00 0.00 0.00 0.24 +0.10 22 0 10 0
29APR26 49.00 C 0.00 0.00 0.00 0.16 +0.07 22 0 32 0
29JUN26 24.00 C 0.00 0.00 0.00 17.61 +1.00 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.62 +0.99 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.64 +1.00 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.65 +0.99 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.66 +0.99 18 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.68 +0.99 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.70 +0.99 22 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.73 +0.98 22 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.77 +0.97 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.83 +0.96 22 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 7.91 +0.93 22 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.02 +0.90 22 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 6.18 +0.87 22 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.38 +0.82 22 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 4.63 +0.77 22 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 3.95 +0.71 22 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 3.33 +0.65 22 0 88 0
29JUN26 41.00 C 0.00 0.00 0.00 2.78 +0.59 22 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 2.29 +0.52 22 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 1.87 +0.45 22 0 17 0
29JUN26 44.00 C 1.15 1.15 1.15 1.50 +0.38 22 4 9 +4
29JUN26 45.00 C 0.93 0.99 0.93 1.20 +0.33 22 5 5 +5
29JUN26 46.00 C 0.00 0.00 0.00 0.95 +0.28 22 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.74 +0.23 22 0 17 0
29JUN26 48.00 C 0.00 0.00 0.00 0.57 +0.18 22 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.44 +0.15 22 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 15.64 +1.00 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.65 +0.99 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.66 +0.99 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.68 +0.99 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.71 +0.99 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.74 +0.98 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.79 +0.97 22 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.87 +0.96 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.97 +0.93 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.11 +0.90 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.29 +0.85 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.52 +0.80 22 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.82 +0.76 22 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 4.17 +0.71 22 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 3.58 +0.64 22 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 3.06 +0.59 22 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 2.59 +0.53 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.18 +0.47 22 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.83 +0.42 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.52 +0.37 22 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.26 +0.31 22 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 1.04 +0.28 22 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.85 +0.23 22 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.70 +0.21 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.67 +0.99 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.70 +0.99 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.74 +0.98 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.79 +0.97 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.87 +0.95 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.99 +0.94 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.13 +0.90 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.32 +0.86 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.57 +0.84 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.86 +0.78 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.21 +0.74 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.61 +0.70 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.05 +0.63 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.57 +0.61 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.11 +0.54 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.72 +0.50 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.36 +0.46 22 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.04 +0.41 22 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.76 +0.37 22 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.52 +0.34 22 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.29 +0.29 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.11 +0.26 22 0 14 0
TOTAL CALL 2,452 15,738 +800
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 272 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 248 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 225 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 203 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 181 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 159 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 138 0 441 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 117 0 536 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 96 0 563 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 616 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 925 0
29JAN26 40.00 P 0.05 0.05 0.05 0.02 -0.14 39 2 240 -2
29JAN26 41.00 P 0.28 0.28 0.15 0.18 -0.59 36 51 34 -23
29JAN26 42.00 P 0.72 0.72 0.72 0.79 -0.94 40 1 16 +1
29JAN26 43.00 P 0.00 0.00 0.00 1.73 -0.95 56 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 2.68 -1.00 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 3.68 -1.00 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.68 -1.00 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 5.68 -1.00 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 6.68 -1.19 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 7.68 -1.19 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 131 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 133 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 338 0
26FEB26 37.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 645 0
26FEB26 38.00 P 0.11 0.11 0.11 0.09 -0.07 21 3 1,044 0
26FEB26 39.00 P 0.00 0.00 0.00 0.21 -0.16 21 0 367 0
26FEB26 40.00 P 0.41 0.41 0.37 0.43 -0.31 21 5 351 0
26FEB26 41.00 P 0.72 0.72 0.72 0.82 -0.47 21 50 220 -36
26FEB26 42.00 P 1.20 1.43 1.20 1.37 -0.63 22 57 57 +57
26FEB26 43.00 P 2.00 2.00 1.92 2.07 -0.79 22 30 30 +30
26FEB26 44.00 P 0.00 0.00 0.00 2.90 -0.91 24 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 3.83 -0.85 26 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 4.82 -0.86 30 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.68 -1.00 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.68 -1.19 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.68 -1.19 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 76 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 -0.03 22 2 358 0
30MAR26 36.00 P 0.00 0.00 0.00 0.09 -0.05 22 0 189 0
30MAR26 37.00 P 0.00 0.00 0.00 0.17 -0.10 22 0 698 0
30MAR26 38.00 P 0.24 0.24 0.24 0.31 -0.17 22 5 362 -2
30MAR26 39.00 P 0.46 0.46 0.46 0.53 -0.26 22 3 403 +3
30MAR26 40.00 P 0.00 0.00 0.00 0.84 -0.37 22 0 195 0
30MAR26 41.00 P 1.16 1.16 1.16 1.27 -0.47 22 10 126 +10
30MAR26 42.00 P 1.57 1.57 1.56 1.80 -0.60 22 6 37 0
30MAR26 43.00 P 0.00 0.00 0.00 2.45 -0.70 23 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.03 -0.78 20 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.03 -0.86 24 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.93 -0.94 25 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.89 -0.79 28 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.82 -1.05 29 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.68 -1.19 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 65 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 148 0
29APR26 34.00 P 0.11 0.11 0.11 0.06 -0.04 22 40 109 0
29APR26 35.00 P 0.00 0.00 0.00 0.11 -0.06 22 0 30 0
29APR26 36.00 P 0.27 0.27 0.27 0.20 -0.10 22 15 233 0
29APR26 37.00 P 0.00 0.00 0.00 0.33 -0.15 22 0 301 0
29APR26 38.00 P 0.54 0.54 0.54 0.53 -0.22 22 8 364 -7
29APR26 39.00 P 0.00 0.00 0.00 0.80 -0.29 22 0 511 0
29APR26 40.00 P 0.00 0.00 0.00 1.16 -0.37 22 0 799 0
29APR26 41.00 P 0.00 0.00 0.00 1.60 -0.46 22 0 520 0
29APR26 42.00 P 2.11 2.11 2.11 2.13 -0.56 23 415 430 +400
29APR26 43.00 P 2.74 2.77 2.74 2.75 -0.65 23 430 400 +400
29APR26 44.00 P 0.00 0.00 0.00 3.35 -0.83 22 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.11 -0.78 22 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.03 -0.84 24 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 5.94 -0.77 25 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.82 -1.05 25 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.69 -1.25 22 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.11 -0.04 22 0 223 0
29JUN26 34.00 P 0.28 0.28 0.18 0.19 -0.06 22 80 196 +15
29JUN26 35.00 P 0.30 0.35 0.30 0.29 -0.10 22 70 238 +15
29JUN26 36.00 P 0.41 0.47 0.41 0.44 -0.13 22 86 143 -26
29JUN26 37.00 P 0.60 0.60 0.60 0.62 -0.17 22 60 132 -43
29JUN26 38.00 P 0.00 0.00 0.00 0.87 -0.23 22 0 288 0
29JUN26 39.00 P 0.00 0.00 0.00 1.17 -0.30 22 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 1.55 -0.36 22 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 2.00 -0.43 22 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 2.52 -0.49 22 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 3.10 -0.56 22 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 3.74 -0.64 22 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 4.45 -0.70 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 5.21 -0.77 22 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.03 -0.82 22 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.89 -0.98 22 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.79 -1.15 22 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 0.00 23 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.11 -0.04 22 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.18 -0.05 22 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.27 -0.07 22 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.39 -0.09 22 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.55 -0.12 22 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.75 -0.15 22 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 0.99 -0.21 22 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 1.29 -0.25 22 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.64 -0.30 22 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.05 -0.34 22 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.50 -0.42 22 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.03 -0.46 22 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.60 -0.51 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.21 -0.58 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.89 -0.62 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.60 -0.67 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.35 -0.72 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.15 -0.75 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.96 -0.80 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.82 -0.82 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.15 -0.03 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.22 -0.05 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.32 -0.07 22 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.45 -0.08 22 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.61 -0.10 22 0 13 0
30DEC26 34.00 P 0.00 0.00 0.00 0.80 -0.14 22 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.03 -0.18 22 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.31 -0.21 22 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.63 -0.26 22 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.01 -0.30 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.43 -0.33 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.89 -0.40 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.42 -0.43 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.97 -0.49 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.59 -0.53 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.24 -0.58 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.93 -0.63 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.66 -0.66 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.42 -0.71 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.22 -0.74 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.04 -0.78 22 0 0 0
TOTAL PUT 1,429 21,233 +792
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$ 210.40
29JAN26 175.00 C 0.00 0.00 0.00 35.41 +8.18 0 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 32.91 +8.18 0 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 30.41 +8.18 0 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 27.91 +8.18 0 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 25.41 +8.17 0 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 22.92 +8.17 76 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 20.42 +8.12 68 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 17.92 +8.17 60 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 15.42 +7.71 52 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 12.92 +7.47 43 0 7 0
29JAN26 200.00 C 0.00 0.00 0.00 10.44 +6.69 44 0 33 0
29JAN26 205.00 C 0.00 0.00 0.00 5.74 +4.31 44 0 48 0
29JAN26 210.00 C 1.83 1.83 1.83 2.12 +1.71 43 6 1 -6
29JAN26 215.00 C 0.00 0.00 0.00 0.47 +0.39 44 0 30 0
29JAN26 220.00 C 0.00 0.00 0.00 0.06 +0.05 45 0 8 0
29JAN26 225.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JAN26 230.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 36.17 +7.06 38 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 33.81 +7.54 38 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 31.49 +7.03 38 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 29.22 +7.84 38 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 26.20 +6.69 28 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 24.20 +6.00 32 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 22.78 +5.94 38 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 20.28 +5.39 35 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 18.30 +5.19 35 0 16 0
26FEB26 197.50 C 0.00 0.00 0.00 16.53 +5.02 35 0 90 0
26FEB26 200.00 C 0.00 0.00 0.00 14.96 +4.81 36 0 55 0
26FEB26 205.00 C 10.72 10.72 10.72 11.84 +4.06 36 9 16 0
26FEB26 210.00 C 0.00 0.00 0.00 9.24 +3.36 37 0 28 0
26FEB26 215.00 C 0.00 0.00 0.00 7.11 +2.72 37 0 1 0
26FEB26 220.00 C 0.00 0.00 0.00 5.40 +2.26 38 0 30 0
26FEB26 225.00 C 0.00 0.00 0.00 4.08 +1.88 38 0 145 0
26FEB26 230.00 C 0.00 0.00 0.00 2.94 +1.43 38 0 51 0
26FEB26 235.00 C 1.99 1.99 1.99 2.07 +1.06 38 28 57 +28
26FEB26 240.00 C 1.68 1.68 1.68 1.42 +0.75 38 28 28 +13
26FEB26 245.00 C 0.00 0.00 0.00 0.96 +0.54 38 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 0.62 +0.36 38 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 38.38 +6.71 41 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 36.29 +6.83 41 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 33.38 +6.64 36 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 31.38 +5.71 36 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 30.77 +7.07 43 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 28.29 +5.82 40 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 25.90 +5.72 38 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 24.22 +5.51 38 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 22.61 +4.93 38 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 21.07 +4.73 39 0 32 0
30MAR26 200.00 C 0.00 0.00 0.00 19.70 +4.79 39 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 17.01 +4.36 40 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 14.39 +3.62 40 0 15 0
30MAR26 215.00 C 0.00 0.00 0.00 12.23 +3.19 40 0 10 0
30MAR26 220.00 C 0.00 0.00 0.00 10.36 +2.82 40 0 1,000 0
30MAR26 225.00 C 0.00 0.00 0.00 8.76 +2.52 41 0 1 0
30MAR26 230.00 C 0.00 0.00 0.00 7.39 +2.31 41 0 0 0
30MAR26 235.00 C 5.15 5.15 5.15 6.22 +2.11 41 8 34 +8
30MAR26 240.00 C 0.00 0.00 0.00 5.10 +1.90 41 0 0 0
30MAR26 245.00 C 3.76 4.15 3.76 4.15 +1.52 41 30 30 +30
30MAR26 250.00 C 0.00 0.00 0.00 3.36 +1.33 41 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 40.50 +6.49 41 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 38.55 +5.67 41 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 36.66 +6.32 41 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 33.96 +4.60 38 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 32.17 +5.39 38 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 31.66 +7.10 42 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 28.74 +4.85 39 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 27.17 +4.90 39 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 25.66 +5.28 39 0 15 0
29APR26 197.50 C 0.00 0.00 0.00 24.20 +4.57 39 0 197 0
29APR26 200.00 C 0.00 0.00 0.00 23.11 +4.89 40 0 201 0
29APR26 205.00 C 0.00 0.00 0.00 20.46 +4.48 40 0 0 0
29APR26 210.00 C 0.00 0.00 0.00 17.77 +3.91 40 0 66 0
29APR26 215.00 C 0.00 0.00 0.00 15.65 +3.40 40 0 51 0
29APR26 220.00 C 0.00 0.00 0.00 13.76 +3.07 40 0 60 0
29APR26 225.00 C 0.00 0.00 0.00 12.09 +2.86 41 0 67 0
29APR26 230.00 C 0.00 0.00 0.00 10.61 +2.72 41 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 9.31 +2.59 42 0 12 0
29APR26 240.00 C 0.00 0.00 0.00 8.09 +2.56 42 0 52 0
29APR26 245.00 C 0.00 0.00 0.00 6.93 +2.25 42 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 5.92 +1.98 42 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 44.69 +6.50 42 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 42.94 +6.38 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 41.23 +6.26 42 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 39.56 +6.12 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 37.94 +5.87 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 36.36 +5.79 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 34.83 +5.63 42 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 33.34 +5.36 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 31.90 +5.17 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 29.59 +4.29 40 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 29.16 +5.20 42 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 26.62 +4.62 42 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 23.48 +3.62 40 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 21.36 +3.39 41 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 19.47 +3.45 41 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 17.72 +3.22 41 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 16.02 +2.84 41 0 71 0
29JUN26 235.00 C 0.00 0.00 0.00 14.63 +2.84 42 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 13.31 +2.78 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 12.12 +2.73 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 10.88 +2.52 42 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 50.51 +6.48 43 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 48.92 +6.38 43 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 47.37 +6.28 43 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 45.85 +6.18 43 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 44.38 +6.08 43 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 42.93 +5.97 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 41.53 +5.87 43 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 40.16 +5.77 43 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 38.82 +5.66 43 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 36.40 +4.46 41 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 35.17 +4.34 41 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 32.90 +4.22 41 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 30.71 +3.99 42 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 28.95 +3.99 42 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 27.00 +3.78 42 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 24.92 +3.47 42 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 23.24 +3.51 42 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 21.67 +3.52 42 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 20.22 +3.14 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 18.87 +3.55 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 17.54 +3.42 43 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 54.70 +6.31 42 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 53.20 +6.23 42 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 51.73 +6.14 42 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 50.29 +6.04 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 48.89 +5.96 42 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 47.52 +5.87 42 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 46.17 +5.77 42 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 44.86 +5.68 42 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 43.58 +5.59 42 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 42.33 +5.49 42 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 41.11 +5.22 42 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 38.76 +5.22 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 36.31 +4.81 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 33.99 +4.43 41 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 32.08 +4.35 42 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 30.33 +4.33 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 28.86 +4.49 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 27.25 +4.42 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 25.66 +4.27 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 24.24 +4.21 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 22.40 +3.65 42 0 0 0
TOTAL CALL 109 2,729 +73
29JAN26 175.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29JAN26 180.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 0.01 0.00 100 0 32 0
29JAN26 185.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 0.01 -0.02 82 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 0.01 -0.06 74 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 0.01 -0.17 65 0 15 0
29JAN26 195.00 P 0.00 0.00 0.00 0.01 -0.42 56 0 1 0
29JAN26 197.50 P 0.00 0.00 0.00 0.01 -0.90 48 0 20 0
29JAN26 200.00 P 0.15 0.15 0.15 0.03 -1.66 45 2 22 0
29JAN26 205.00 P 0.00 0.00 0.00 0.34 -4.03 45 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 1.82 -6.60 45 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 5.22 -7.64 49 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 9.64 -8.16 44 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 14.60 -8.20 0 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 19.60 -8.20 0 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 24.60 -8.20 0 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 29.60 -8.20 0 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 34.60 -8.20 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 39.60 -8.20 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 0.36 -0.51 38 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 0.49 -0.65 38 0 15 0
26FEB26 180.00 P 0.00 0.00 0.00 0.67 -0.82 38 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 0.90 -1.02 38 0 15 0
26FEB26 185.00 P 0.00 0.00 0.00 1.20 -1.27 38 0 100 0
26FEB26 187.50 P 0.00 0.00 0.00 1.57 -1.54 38 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 2.00 -1.81 38 0 15 0
26FEB26 192.50 P 0.00 0.00 0.00 2.50 -2.14 38 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 3.12 -2.46 38 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 3.80 -2.80 39 0 25 0
26FEB26 200.00 P 0.00 0.00 0.00 4.62 -3.13 39 0 40 0
26FEB26 205.00 P 0.00 0.00 0.00 6.55 -3.83 39 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 8.92 -4.55 39 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 11.74 -5.38 39 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 15.01 -5.76 40 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 18.68 -5.45 41 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 22.68 -6.19 42 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 26.90 -6.52 42 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 31.45 -6.67 44 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 36.22 -6.73 47 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 39.90 -7.92 38 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 2.21 -1.10 41 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 2.59 -1.39 41 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 3.09 -1.56 41 0 1,500 0
30MAR26 182.50 P 0.00 0.00 0.00 3.60 -1.72 41 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 4.19 -1.87 41 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 4.86 -2.03 41 0 13 0
30MAR26 190.00 P 0.00 0.00 0.00 5.53 -2.26 41 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 6.34 -2.43 41 0 15 0
30MAR26 195.00 P 0.00 0.00 0.00 7.18 -2.64 41 0 15 0
30MAR26 197.50 P 0.00 0.00 0.00 8.10 -2.86 41 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 9.10 -3.08 41 0 15 0
30MAR26 205.00 P 0.00 0.00 0.00 11.31 -3.61 42 0 15 0
30MAR26 210.00 P 0.00 0.00 0.00 13.84 -4.12 42 0 98 0
30MAR26 215.00 P 0.00 0.00 0.00 16.72 -4.72 42 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 19.81 -4.60 43 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 23.12 -5.65 43 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 26.78 -6.00 43 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 30.60 -6.25 44 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 34.62 -5.48 44 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 38.87 -4.32 45 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 43.22 -4.62 46 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 3.86 -1.52 41 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 4.50 -1.54 42 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 5.14 -1.65 42 0 15 0
29APR26 182.50 P 0.00 0.00 0.00 5.82 -1.77 42 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 6.50 -1.97 42 0 15 0
29APR26 187.50 P 0.00 0.00 0.00 7.21 -2.19 41 0 15 0
29APR26 190.00 P 0.00 0.00 0.00 8.02 -2.41 41 0 15 0
29APR26 192.50 P 0.00 0.00 0.00 8.92 -2.58 42 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 9.87 -2.77 42 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 10.89 -3.10 42 0 232 0
29APR26 200.00 P 0.00 0.00 0.00 11.97 -3.32 42 0 237 0
29APR26 205.00 P 15.33 15.33 15.33 14.33 -3.33 42 15 30 +15
29APR26 210.00 P 0.00 0.00 0.00 16.95 -3.78 42 0 15 0
29APR26 215.00 P 0.00 0.00 0.00 19.81 -4.46 42 0 45 0
29APR26 220.00 P 0.00 0.00 0.00 22.85 -4.30 43 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 26.16 -4.19 43 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 29.60 -5.25 43 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 33.29 -5.83 44 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 35.75 -6.80 40 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 41.14 -5.53 45 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 45.27 -5.61 45 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 7.25 -1.44 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 7.93 -1.66 42 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 8.82 -1.65 42 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 9.32 -2.15 41 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 10.67 -1.83 42 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 11.45 -2.07 42 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 12.59 -1.96 43 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 13.45 -2.23 42 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 14.59 -2.18 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 15.16 -2.85 41 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 16.30 -3.01 42 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 19.21 -2.86 42 0 1,250 0
29JUN26 210.00 P 0.00 0.00 0.00 21.39 -3.74 42 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 24.84 -3.53 43 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 27.93 -3.06 43 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 31.14 -3.67 43 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 33.10 -5.29 41 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 37.88 -4.41 44 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 41.67 -4.53 44 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 45.41 -4.79 44 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 47.86 -6.40 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 11.89 -1.66 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 12.76 -1.53 43 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 13.65 -1.68 43 0 45 0
29SEP26 182.50 P 0.00 0.00 0.00 14.29 -2.17 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 15.51 -2.04 43 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 16.54 -2.07 43 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 17.61 -2.17 43 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 18.71 -2.31 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 19.86 -2.41 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 21.05 -2.47 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 22.45 -2.37 43 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 24.94 -2.80 43 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 27.75 -3.02 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 30.61 -3.93 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 33.70 -3.31 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 36.88 -3.48 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 39.42 -4.72 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 42.73 -4.68 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 46.06 -5.03 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 49.57 -4.95 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 53.24 -5.51 43 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 14.89 -1.91 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 15.78 -2.09 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 16.77 -2.18 42 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 17.85 -2.12 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 18.95 -2.17 42 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 20.06 -2.25 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 21.18 -2.35 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 22.83 -1.97 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 23.97 -2.12 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 25.36 -2.06 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 26.51 -2.28 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 28.62 -2.73 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 31.38 -2.93 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 34.34 -3.06 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 38.00 -2.61 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 41.06 -2.88 43 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 42.98 -4.08 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 46.31 -4.11 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 49.65 -4.29 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 53.01 -4.61 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 56.54 -4.78 42 0 0 0
TOTAL PUT 17 4,195 +15
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$ 7.70
29JAN26 5.25 C 0.00 0.00 0.00 2.47 +0.03 407 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.95 +0.01 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.47 +0.03 245 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.20 +0.01 0 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 0.97 +0.03 169 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.72 +0.03 132 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.45 +0.01 0 0 20 0
29JAN26 7.50 C 0.00 0.00 0.00 0.20 -0.01 0 0 30 0
29JAN26 7.75 C 0.02 0.02 0.02 0.02 -0.03 24 20 164 +20
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 181 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 338 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 114 0 113 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 140 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 164 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 187 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 209 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 230 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 250 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 324 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 357 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.47 +0.02 65 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.21 +0.01 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.76 +0.06 64 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.47 +0.01 36 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.24 +0.05 41 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.97 +0.01 23 0 25 0
26FEB26 7.00 C 0.00 0.00 0.00 0.76 +0.03 31 0 4 0
26FEB26 7.25 C 0.00 0.00 0.00 0.53 +0.01 26 0 84 0
26FEB26 7.50 C 0.00 0.00 0.00 0.34 +0.01 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.20 +0.01 24 0 44 0
26FEB26 8.00 C 0.10 0.10 0.10 0.10 0.00 24 10 101 0
26FEB26 8.25 C 0.04 0.04 0.04 0.06 +0.01 26 5 187 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 0.00 27 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 30 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 42 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 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 2.48 +0.01 41 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.25 +0.05 48 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.98 +0.03 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.76 +0.01 40 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.52 +0.06 37 0 0 0
30MAR26 6.50 C 1.23 1.30 1.23 1.28 +0.05 33 3 11 +3
30MAR26 6.75 C 0.00 0.00 0.00 1.01 +0.02 24 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.83 +0.03 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.61 +0.01 25 0 0 0
30MAR26 7.50 C 0.41 0.41 0.41 0.44 +0.01 24 1 19 +1
30MAR26 7.75 C 0.00 0.00 0.00 0.31 +0.01 25 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 0.00 0.00 0.00 0.09 +0.01 26 0 544 0
30MAR26 8.75 C 0.00 0.00 0.00 0.05 -0.01 25 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 29 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 41 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 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 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 60 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.52 +0.05 47 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.25 +0.03 34 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.98 +0.02 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.78 +0.01 34 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.53 +0.04 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.30 +0.04 28 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.02 -0.02 18 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.88 +0.02 27 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.67 +0.01 24 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.51 +0.01 24 0 300 0
29APR26 7.75 C 0.00 0.00 0.00 0.38 +0.01 24 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.27 0.00 24 0 130 0
29APR26 8.25 C 0.00 0.00 0.00 0.19 0.00 24 0 183 0
29APR26 8.50 C 0.00 0.00 0.00 0.13 0.00 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 2.52 +0.05 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.25 +0.03 23 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.78 +0.01 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.53 0.00 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.30 -0.01 25 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 0.00 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.73 +0.02 26 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.58 +0.02 26 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.44 +0.01 26 0 2 0
29JUN26 8.00 C 0.00 0.00 0.00 0.33 +0.01 25 0 7 0
29JUN26 8.25 C 0.00 0.00 0.00 0.25 +0.01 26 0 40 0
29JUN26 8.50 C 0.00 0.00 0.00 0.18 +0.01 25 0 63 0
29JUN26 8.75 C 0.00 0.00 0.00 0.13 +0.01 25 0 5 0
29JUN26 9.00 C 0.00 0.00 0.00 0.09 0.00 25 0 54 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 +0.01 26 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 0.00 25 0 11 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 2.52 +0.04 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.25 +0.01 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.00 0.00 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.78 0.00 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.54 -0.01 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.32 -0.01 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.13 -0.01 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.96 +0.01 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.79 0.00 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.65 +0.01 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.53 0.00 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.43 +0.01 26 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.34 0.00 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 0.00 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 0.14 +0.01 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 0.00 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 0.00 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 2.52 +0.02 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.28 +0.01 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.01 0.00 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.80 0.00 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.58 0.00 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.37 -0.01 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.20 +0.01 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.03 +0.01 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.87 0.00 26 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 0.63 +0.01 26 0 245 0
30DEC26 8.00 C 0.00 0.00 0.00 0.53 +0.01 26 0 260 0
30DEC26 8.25 C 0.00 0.00 0.00 0.45 +0.01 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 0.00 0.00 0.00 0.26 0.00 26 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.22 +0.01 26 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 0.13 +0.01 26 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 39 6,746 +24
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 366 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 147 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 113 0 53 0
29JAN26 7.25 P 0.01 0.01 0.01 0.01 0.00 79 28 81 -28
29JAN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 419 0
29JAN26 7.75 P 0.10 0.10 0.08 0.08 -0.03 31 10 329 -10
29JAN26 8.00 P 0.00 0.00 0.00 0.31 -0.01 56 0 45 -39
29JAN26 8.25 P 0.00 0.00 0.00 0.57 -0.01 102 0 2 0
29JAN26 8.50 P 0.00 0.00 0.00 0.82 -0.01 134 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.08 -0.01 179 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.33 -0.02 207 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.58 -0.02 234 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.83 -0.02 259 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.08 -0.02 284 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.33 -0.02 307 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.83 -0.02 350 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.34 -0.01 412 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.80 -0.05 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 0.00 28 0 174 0
26FEB26 7.25 P 0.00 0.00 0.00 0.06 0.00 26 0 600 0
26FEB26 7.50 P 0.15 0.15 0.13 0.13 0.00 25 46 1,082 +46
26FEB26 7.75 P 0.25 0.26 0.25 0.24 -0.01 25 15 855 +15
26FEB26 8.00 P 0.39 0.39 0.39 0.40 -0.01 26 10 89 +10
26FEB26 8.25 P 0.00 0.00 0.00 0.60 +0.02 27 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.83 -0.01 30 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 1.08 -0.01 36 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.34 -0.01 44 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.59 -0.01 49 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.85 0.00 57 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.09 -0.01 59 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.34 -0.01 64 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.84 -0.03 73 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.34 -0.01 81 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 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 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 28 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 23 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 0.08 0.08 0.08 0.07 -0.01 25 9 68 +9
30MAR26 7.25 P 0.15 0.15 0.15 0.13 -0.01 25 5 199 +5
30MAR26 7.50 P 0.00 0.00 0.00 0.21 -0.02 25 0 49 0
30MAR26 7.75 P 0.00 0.00 0.00 0.33 -0.02 25 0 158 0
30MAR26 8.00 P 0.00 0.00 0.00 0.48 -0.01 25 0 59 0
30MAR26 8.25 P 0.00 0.00 0.00 0.66 -0.02 26 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.87 -0.02 27 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.08 -0.03 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.34 -0.02 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.59 -0.02 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.85 0.00 41 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.09 -0.01 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.34 -0.01 46 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.84 -0.03 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.34 -0.01 58 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.81 -0.09 55 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.31 -0.08 60 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.81 -0.07 64 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.33 -0.06 76 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.83 -0.05 80 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.33 -0.05 84 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 0.02 +0.01 26 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 24 0
29APR26 6.75 P 0.07 0.07 0.07 0.06 0.00 24 5 30 +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 25 0 308 0
29APR26 7.75 P 0.00 0.00 0.00 0.38 -0.01 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 0.71 -0.01 25 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.91 +0.02 26 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.13 +0.02 28 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.36 0.00 29 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.59 -0.02 30 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.85 0.00 35 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.09 -0.01 36 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.34 -0.01 39 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.84 -0.03 45 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 26 0 32 0
29JUN26 6.75 P 0.23 0.23 0.23 0.23 0.00 25 5 103 +5
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 0.00 24 0 613 0
29JUN26 7.50 P 0.55 0.55 0.55 0.56 0.00 24 1 167 +1
29JUN26 7.75 P 0.00 0.00 0.00 0.71 0.00 24 0 292 0
29JUN26 8.00 P 0.00 0.00 0.00 0.89 +0.01 24 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 1.10 +0.01 25 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.26 -0.02 22 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.49 -0.02 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.74 0.00 26 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.94 -0.01 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.19 +0.01 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.43 +0.01 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.62 -0.03 0 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.11 -0.05 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.60 -0.05 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.12 +0.01 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.62 +0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 0.00 26 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 0.00 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 0.00 26 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 +0.01 26 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 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 -0.01 24 0 288 0
29SEP26 8.00 P 0.00 0.00 0.00 0.99 0.00 25 0 275 0
29SEP26 8.25 P 0.00 0.00 0.00 1.18 +0.01 25 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.37 +0.01 25 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.56 +0.01 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.77 -0.01 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.99 -0.03 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.22 -0.01 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.45 +0.01 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.66 -0.01 0 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.17 +0.01 23 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.66 +0.01 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.12 +0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.62 0.00 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 0.33 +0.01 26 0 55 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 -0.01 25 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 0.00 25 0 33 0
30DEC26 7.25 P 0.00 0.00 0.00 0.63 +0.01 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 25 0 131 0
30DEC26 8.00 P 0.00 0.00 0.00 1.05 -0.02 24 0 209 0
30DEC26 8.25 P 0.00 0.00 0.00 1.25 0.00 25 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.43 0.00 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.63 0.00 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.84 +0.02 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.04 +0.01 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.26 +0.01 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.47 -0.01 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.66 -0.01 0 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.17 +0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.66 +0.01 22 0 0 0
TOTAL PUT 134 11,380 +19
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$ 102.80
30MAR26 66.66 C 0.00 0.00 0.00 36.90 +4.59 64 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 34.48 +3.81 0 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 32.85 +3.80 0 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 31.25 +3.82 0 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 29.64 +3.83 0 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 28.77 +4.56 53 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 26.63 +4.02 36 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 24.96 +3.94 33 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 23.90 +4.44 46 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 21.69 +3.78 31 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 20.07 +4.05 30 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 19.28 +4.69 42 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 16.92 +3.71 29 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 16.28 +4.38 39 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 14.27 +3.62 32 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 12.86 +3.39 32 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 12.18 +3.80 37 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 10.41 +3.07 32 0 6 0
30MAR26 96.66 C 8.68 8.68 8.68 9.26 +2.86 32 5 14 -5
30MAR26 98.32 C 0.00 0.00 0.00 8.27 +2.68 33 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 7.25 +2.42 33 0 28 0
30MAR26 103.32 C 5.79 5.79 5.79 5.59 +1.98 33 1 257 +1
30MAR26 106.66 C 0.00 0.00 0.00 4.24 +1.65 33 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 3.31 +1.51 35 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 2.39 +1.16 34 0 121 0
30MAR26 116.66 C 0.00 0.00 0.00 1.70 +0.88 34 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 1.18 +0.65 34 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.81 +0.47 34 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.54 +0.32 34 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.36 +0.23 34 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.23 +0.15 34 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.15 +0.10 34 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.10 +0.07 34 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.06 +0.04 34 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.04 +0.03 34 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.03 +0.02 35 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.02 +0.01 35 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 38 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 39 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 41 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 42 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 46 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 49 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 50 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 10.69 +2.52 34 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 9.03 +2.17 34 0 3 0
29JUN26 106.66 C 0.00 0.00 0.00 7.88 +2.24 35 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 6.63 +2.01 35 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 5.53 +1.75 35 0 56 0
29JUN26 116.66 C 0.00 0.00 0.00 4.55 +1.51 35 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 3.76 +1.32 35 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 3.08 +1.12 35 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 2.49 +0.95 35 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 2.04 +0.80 35 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.63 +0.69 35 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 1.33 +0.57 35 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 1.06 +0.46 35 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.85 +0.40 35 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.65 +0.29 34 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.52 +0.25 34 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.41 +0.20 34 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.33 +0.17 34 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.25 +0.13 34 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.20 +0.11 34 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.15 +0.08 34 0 29 0
TOTAL CALL 6 2,791 -4
30MAR26 66.66 P 0.00 0.00 0.00 0.01 0.00 38 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.01 -0.01 36 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.01 -0.02 34 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.03 -0.03 34 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.05 -0.05 34 0 17 0
30MAR26 76.66 P 0.00 0.00 0.00 0.08 -0.07 34 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.12 -0.11 34 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.18 -0.15 34 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 0.26 -0.21 34 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 0.37 -0.28 34 0 196 0
30MAR26 84.99 P 0.00 0.00 0.00 0.51 -0.38 34 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 0.69 -0.49 34 0 6 0
30MAR26 88.32 P 0.00 0.00 0.00 0.93 -0.60 34 0 44 0
30MAR26 89.99 P 0.00 0.00 0.00 1.21 -0.75 34 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 1.54 -0.90 34 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 1.97 -1.01 34 0 42 0
30MAR26 94.99 P 0.00 0.00 0.00 2.44 -1.17 34 0 63 0
30MAR26 96.66 P 0.00 0.00 0.00 2.99 -1.34 35 0 56 0
30MAR26 98.32 P 0.00 0.00 0.00 3.63 -1.51 35 0 129 0
30MAR26 99.99 P 0.00 0.00 0.00 4.32 -1.73 35 0 223 0
30MAR26 103.32 P 0.00 0.00 0.00 5.99 -2.15 35 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 7.98 -2.44 35 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 10.25 -2.76 36 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 12.78 -3.03 37 0 164 0
30MAR26 116.66 P 17.50 17.50 17.50 14.93 -3.91 33 1 611 0
30MAR26 119.99 P 0.00 0.00 0.00 18.48 -3.40 39 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 21.57 -3.52 41 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 24.70 -3.66 43 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 27.54 -4.15 40 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 30.63 -4.39 38 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 33.85 -4.50 0 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 37.77 -3.92 53 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 40.52 -4.50 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 45.10 -3.25 68 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 47.38 -4.31 54 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 51.30 -3.72 68 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 53.85 -4.50 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 58.30 -3.38 78 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 60.52 -4.50 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 64.30 -4.05 72 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 68.49 -3.19 88 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 71.02 -4.00 78 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 74.35 -4.00 80 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 77.68 -4.00 82 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 81.03 -3.99 85 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 84.35 -4.00 86 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 87.68 -4.00 88 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 91.01 -4.00 90 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 94.35 -4.00 92 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 97.68 -4.00 94 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 7.79 -1.67 34 0 64 0
29JUN26 103.32 P 0.00 0.00 0.00 9.60 -1.86 35 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 11.60 -2.11 35 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 13.74 -2.39 35 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 16.10 -2.46 35 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 18.61 -2.64 36 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 21.34 -2.70 37 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 24.14 -2.76 38 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 26.96 -2.86 38 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 29.76 -3.08 38 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 32.12 -3.77 35 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 35.60 -3.37 39 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 38.27 -4.03 36 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 41.59 -3.66 38 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 45.16 -3.26 42 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 48.37 -3.37 43 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 51.44 -3.58 43 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 54.80 -3.55 45 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 58.30 -3.38 49 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 61.41 -3.61 49 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 64.65 -3.70 50 0 0 0
TOTAL PUT 1 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$ 102.80
29JAN26 70.00 C 0.00 0.00 0.00 32.81 +4.50 245 0 121 0
29JAN26 72.50 C 0.00 0.00 0.00 30.31 +4.50 224 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 27.81 +4.51 202 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 25.31 +4.51 182 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 22.81 +4.50 162 0 19 0
29JAN26 82.50 C 0.00 0.00 0.00 20.31 +4.49 143 0 0 0
29JAN26 85.00 C 17.55 17.55 16.88 17.81 +4.47 124 275 347 -195
29JAN26 87.50 C 0.00 0.00 0.00 15.31 +4.46 106 0 82 0
29JAN26 90.00 C 11.00 11.00 11.00 12.81 +4.45 88 9 251 0
29JAN26 92.50 C 7.50 7.80 7.50 10.31 +4.48 71 16 637 -12
29JAN26 95.00 C 3.22 7.70 2.66 7.81 +4.33 54 433 1,548 +25
29JAN26 97.50 C 0.93 5.35 0.93 5.31 +3.77 37 541 3,145 -179
29JAN26 100.00 C 0.66 3.00 0.24 2.93 +2.47 43 1,060 4,082 -113
29JAN26 102.50 C 0.09 1.29 0.08 1.05 +0.96 41 1,785 2,652 -677
29JAN26 105.00 C 0.02 0.37 0.02 0.22 +0.21 43 309 2,228 -58
29JAN26 107.50 C 0.02 0.15 0.01 0.03 +0.02 45 397 1,317 +86
29JAN26 110.00 C 0.02 0.04 0.01 0.01 0.00 55 248 2,400 -97
29JAN26 112.50 C 0.02 0.02 0.02 0.01 0.00 70 30 854 0
29JAN26 115.00 C 0.01 0.02 0.01 0.01 0.00 85 55 2,764 0
29JAN26 117.50 C 0.04 0.04 0.02 0.01 0.00 100 126 1,027 +4
29JAN26 120.00 C 0.03 0.03 0.03 0.01 0.00 114 9 2,346 0
29JAN26 122.50 C 0.01 0.02 0.01 0.01 0.00 127 6 208 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 140 0 776 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 152 0 625 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 165 0 3,291 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 176 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 188 0 1,138 0
29JAN26 137.50 C 0.03 0.03 0.03 0.01 0.00 199 30 190 -30
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 210 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 221 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 231 0 75 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 241 0 100 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 251 0 650 0
30JAN26 75.00 C 0.00 0.00 0.00 27.81 +4.50 0 0 0 0
30JAN26 77.50 C 0.00 0.00 0.00 25.31 +4.49 0 0 0 0
30JAN26 80.00 C 0.00 0.00 0.00 22.81 +4.49 0 0 0 0
30JAN26 82.50 C 0.00 0.00 0.00 20.31 +4.48 0 0 0 0
30JAN26 85.00 C 0.00 0.00 0.00 17.81 +4.47 0 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 15.31 +4.45 0 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 12.81 +4.43 0 0 0 0
30JAN26 92.50 C 5.18 5.18 5.18 10.32 +4.37 54 21 30 -4
30JAN26 95.00 C 3.20 5.00 3.20 7.82 +4.15 41 103 95 +16
30JAN26 97.50 C 1.48 5.27 1.43 5.39 +3.65 44 66 85 +5
30JAN26 100.00 C 0.49 3.34 0.39 3.09 +2.45 39 122 282 +26
30JAN26 102.50 C 0.18 1.67 0.15 1.47 +1.31 43 201 319 +16
30JAN26 105.00 C 0.16 0.69 0.16 0.53 +0.50 44 153 226 +113
30JAN26 107.50 C 0.28 0.28 0.28 0.15 +0.14 45 15 69 0
30JAN26 110.00 C 0.15 0.15 0.15 0.03 +0.02 45 3 28 +1
30JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 80 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 27.85 +4.27 0 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 25.36 +4.27 61 0 0 0
06FEB26 80.00 C 0.00 0.00 0.00 22.86 +4.26 52 0 0 0
06FEB26 82.50 C 0.00 0.00 0.00 20.40 +4.53 62 0 0 0
06FEB26 85.00 C 0.00 0.00 0.00 17.86 +4.49 0 0 0 0
06FEB26 87.50 C 0.00 0.00 0.00 15.64 +4.75 67 0 0 0
06FEB26 90.00 C 10.90 11.50 10.90 13.27 +4.80 63 12 12 +12
06FEB26 92.50 C 0.00 0.00 0.00 10.45 +4.21 37 0 0 0
06FEB26 95.00 C 5.33 6.00 5.33 8.15 +3.96 39 44 38 +12
06FEB26 97.50 C 5.70 5.70 5.70 5.77 +3.28 32 1 54 +1
06FEB26 100.00 C 1.60 2.02 1.07 3.97 +2.56 35 106 111 +29
06FEB26 102.50 C 0.62 2.65 0.62 2.53 +1.83 36 785 598 +518
06FEB26 105.00 C 0.35 1.65 0.33 1.48 +1.18 36 587 270 +220
06FEB26 107.50 C 0.35 1.00 0.35 0.84 +0.73 37 197 121 +102
06FEB26 110.00 C 0.25 0.60 0.25 0.41 +0.37 37 48 60 +42
06FEB26 112.50 C 0.15 0.35 0.15 0.18 +0.16 37 46 62 +45
06FEB26 115.00 C 0.00 0.00 0.00 0.08 +0.07 38 0 6 0
06FEB26 117.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
06FEB26 122.50 C 0.10 0.10 0.10 0.01 0.00 42 1 1 +1
26FEB26 70.00 C 0.00 0.00 0.00 33.17 +4.43 73 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 30.47 +4.23 38 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 27.97 +4.22 0 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 25.48 +4.15 0 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 23.37 +4.60 57 0 32 0
26FEB26 82.50 C 0.00 0.00 0.00 20.51 +4.46 31 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 18.42 +4.79 47 0 70 0
26FEB26 87.50 C 15.25 15.25 15.25 15.66 +4.36 33 1 46 0
26FEB26 90.00 C 13.60 13.60 13.00 13.28 +4.08 32 33 131 +30
26FEB26 92.50 C 11.20 11.20 11.20 11.37 +4.22 37 20 321 -10
26FEB26 95.00 C 5.07 8.90 4.87 8.68 +3.33 28 62 1,141 -35
26FEB26 97.50 C 3.58 6.85 3.50 6.85 +2.99 30 132 2,514 +17
26FEB26 100.00 C 2.66 5.54 2.30 5.25 +2.62 30 688 5,832 +158
26FEB26 102.50 C 1.79 4.17 1.54 3.90 +2.10 31 1,437 3,169 +159
26FEB26 105.00 C 1.11 3.00 1.11 2.80 +1.63 31 1,039 3,175 +368
26FEB26 107.50 C 0.81 2.27 0.71 2.00 +1.28 32 808 1,267 +381
26FEB26 110.00 C 0.55 1.66 0.54 1.40 +0.98 32 1,195 4,299 +340
26FEB26 112.50 C 0.44 1.21 0.44 0.91 +0.67 32 874 1,468 +616
26FEB26 115.00 C 0.46 0.90 0.46 0.57 +0.44 32 155 1,402 +48
26FEB26 117.50 C 0.69 0.69 0.58 0.35 +0.28 32 44 350 +12
26FEB26 120.00 C 0.20 0.51 0.20 0.21 +0.17 32 107 2,301 +39
26FEB26 122.50 C 0.20 0.38 0.20 0.12 +0.10 32 21 406 +21
26FEB26 125.00 C 0.00 0.00 0.00 0.07 +0.06 32 0 648 0
26FEB26 127.50 C 0.25 0.25 0.25 0.04 +0.03 32 44 336 +28
26FEB26 130.00 C 0.14 0.14 0.14 0.02 +0.01 32 60 622 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 32 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 36 0 61 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 257 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 24 0
26FEB26 150.00 C 0.07 0.07 0.07 0.01 0.00 46 23 44 +23
30MAR26 50.00 C 0.00 0.00 0.00 53.04 +4.49 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 50.31 +3.98 0 0 0 0
30MAR26 55.00 C 47.19 47.19 47.10 48.61 +4.76 92 116 534 +26
30MAR26 57.50 C 0.00 0.00 0.00 45.65 +4.28 62 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 43.09 +4.20 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 40.61 +4.20 40 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 38.34 +4.40 59 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 35.52 +4.04 0 0 0 0
30MAR26 70.00 C 33.07 33.16 33.07 33.53 +4.49 57 60 63 +30
30MAR26 72.50 C 0.00 0.00 0.00 31.01 +4.39 51 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 28.37 +4.17 42 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 26.30 +4.46 49 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 23.37 +3.92 34 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 20.83 +4.09 29 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 19.20 +4.63 41 0 181 0
30MAR26 87.50 C 0.00 0.00 0.00 16.36 +3.84 32 0 48 0
30MAR26 90.00 C 0.00 0.00 0.00 14.01 +3.39 30 0 3,032 0
30MAR26 92.50 C 10.50 10.50 10.50 12.11 +3.22 31 1 339 +1
30MAR26 95.00 C 9.90 9.90 9.90 10.97 +3.63 37 1 2,866 -1
30MAR26 97.50 C 8.40 8.40 8.40 8.74 +2.78 32 7 2,936 -5
30MAR26 100.00 C 4.47 7.63 4.37 7.30 +2.50 33 648 4,709 +99
30MAR26 102.50 C 3.56 6.26 3.53 6.05 +2.20 33 524 1,300 +229
30MAR26 105.00 C 2.99 5.00 2.99 4.94 +1.89 34 85 7,057 0
30MAR26 107.50 C 2.67 4.22 2.67 4.10 +1.75 34 80 2,150 -18
30MAR26 110.00 C 2.00 3.42 1.81 3.33 +1.54 35 181 3,240 -2
30MAR26 112.50 C 2.33 2.68 2.32 2.65 +1.31 35 113 3,010 +32
30MAR26 115.00 C 1.20 2.40 1.20 2.07 +1.08 35 219 2,007 -11
30MAR26 117.50 C 1.34 1.86 1.34 1.60 +0.87 35 140 827 -96
30MAR26 120.00 C 0.86 1.56 0.86 1.22 +0.69 35 36 9,302 +2
30MAR26 122.50 C 0.73 0.73 0.73 0.92 +0.54 35 30 796 +30
30MAR26 125.00 C 1.05 1.15 1.05 0.69 +0.42 35 33 3,887 0
30MAR26 127.50 C 0.85 0.95 0.85 0.51 +0.32 34 35 3,414 +31
30MAR26 130.00 C 0.45 0.69 0.45 0.38 +0.25 35 5 8,387 -4
30MAR26 132.50 C 0.40 0.70 0.40 0.28 +0.19 35 4 2,448 +1
30MAR26 135.00 C 0.00 0.00 0.00 0.20 +0.14 34 0 4,493 0
30MAR26 137.50 C 0.00 0.00 0.00 0.14 +0.10 34 0 504 0
30MAR26 140.00 C 0.00 0.00 0.00 0.10 +0.07 34 1 975 -1
30MAR26 142.50 C 0.00 0.00 0.00 0.08 +0.06 35 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.05 +0.04 34 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.04 +0.03 35 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 2,688 0
30MAR26 152.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 34 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 35 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 36 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 37 0 99 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 31.13 +4.03 41 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 29.07 +4.38 45 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 26.74 +4.33 44 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 23.94 +3.85 36 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 22.01 +4.11 39 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 19.50 +4.08 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 17.90 +4.40 38 0 0 0
29APR26 90.00 C 13.40 13.40 13.40 15.89 +4.16 38 1 73 -1
29APR26 92.50 C 13.50 13.50 13.30 14.00 +3.91 37 5 72 -3
29APR26 95.00 C 8.46 8.46 8.46 11.53 +2.91 32 30 122 +6
29APR26 97.50 C 0.00 0.00 0.00 10.03 +2.74 33 0 329 0
29APR26 100.00 C 5.70 7.03 5.70 8.64 +2.50 33 63 522 +61
29APR26 102.50 C 6.47 7.31 6.47 7.44 +2.28 33 120 240 +108
29APR26 105.00 C 6.26 6.29 6.26 6.29 +1.97 33 31 162 0
29APR26 107.50 C 5.38 5.38 5.38 5.38 +1.85 34 1 262 0
29APR26 110.00 C 4.00 4.00 4.00 4.58 +1.71 34 9 577 0
29APR26 112.50 C 2.99 2.99 2.99 3.92 +1.61 35 31 153 +30
29APR26 115.00 C 2.61 3.23 2.61 3.24 +1.39 35 4 87 +3
29APR26 117.50 C 0.00 0.00 0.00 2.67 +1.20 35 0 66 0
29APR26 120.00 C 1.80 2.66 1.80 2.18 +1.02 35 95 189 +84
29APR26 122.50 C 1.30 2.06 1.30 1.77 +0.86 35 36 43 +35
29JUN26 50.00 C 0.00 0.00 0.00 53.62 +4.31 62 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 51.35 +4.54 64 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 48.83 +4.40 59 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 46.36 +4.34 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 43.80 +4.17 50 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 41.01 +3.79 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 39.34 +4.50 52 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 35.53 +3.08 0 0 0 0
29JUN26 70.00 C 32.00 32.00 32.00 34.38 +4.72 45 1 3 0
29JUN26 72.50 C 0.00 0.00 0.00 31.21 +3.43 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 29.39 +3.88 38 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 26.74 +3.43 33 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 25.43 +4.27 41 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 23.28 +4.16 39 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 21.20 +4.53 38 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 19.03 +4.11 36 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 17.38 +4.10 37 0 47 0
29JUN26 92.50 C 0.00 0.00 0.00 14.72 +2.79 32 0 238 0
29JUN26 95.00 C 11.79 11.79 11.79 13.74 +3.25 35 10 952 0
29JUN26 97.50 C 0.00 0.00 0.00 11.96 +2.74 34 0 1,026 0
29JUN26 100.00 C 10.78 10.78 10.78 10.62 +2.53 34 1 4,435 0
29JUN26 102.50 C 8.97 9.50 8.97 9.50 +2.40 34 35 266 +30
29JUN26 105.00 C 0.00 0.00 0.00 8.44 +2.30 35 0 717 0
29JUN26 107.50 C 0.00 0.00 0.00 7.48 +2.18 35 0 689 0
29JUN26 110.00 C 4.96 4.96 4.96 6.67 +2.13 35 6 2,869 0
29JUN26 112.50 C 4.73 4.73 4.73 5.82 +1.92 35 33 744 +4
29JUN26 115.00 C 3.92 5.44 3.92 5.07 +1.77 35 7 1,042 +7
29JUN26 117.50 C 4.69 4.69 4.69 4.39 +1.57 35 7 652 0
29JUN26 120.00 C 4.15 4.15 4.15 3.80 +1.42 35 22 1,441 0
29JUN26 122.50 C 0.00 0.00 0.00 3.27 +1.25 35 0 56 0
29JUN26 125.00 C 0.00 0.00 0.00 2.82 +1.13 35 0 1,105 0
29JUN26 127.50 C 0.00 0.00 0.00 2.40 +0.98 35 0 93 0
29JUN26 130.00 C 2.60 2.60 2.60 2.07 +0.88 35 3 1,245 0
29JUN26 132.50 C 0.00 0.00 0.00 1.75 +0.76 35 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 1.50 +0.67 35 3 250 0
29JUN26 137.50 C 0.00 0.00 0.00 1.28 +0.60 35 0 273 0
29JUN26 140.00 C 1.28 1.42 1.28 1.08 +0.51 35 2 2,114 +1
29JUN26 142.50 C 0.00 0.00 0.00 0.92 +0.45 35 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.76 +0.37 35 0 132 0
29JUN26 147.50 C 0.00 0.00 0.00 0.65 +0.33 35 0 190 0
29JUN26 150.00 C 0.00 0.00 0.00 0.55 +0.29 35 0 419 0
29JUN26 152.50 C 0.00 0.00 0.00 0.45 +0.23 35 0 60 0
29JUN26 155.00 C 0.00 0.00 0.00 0.39 +0.22 35 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.32 +0.18 35 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.27 +0.15 35 0 2,246 0
29JUN26 162.50 C 0.00 0.00 0.00 0.23 +0.14 35 0 102 0
29JUN26 165.00 C 0.00 0.00 0.00 0.19 +0.11 35 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.15 +0.08 34 0 130 0
29JUN26 170.00 C 0.00 0.00 0.00 0.13 +0.08 35 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.11 +0.07 35 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.09 +0.06 35 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.08 +0.06 35 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.07 +0.06 35 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.05 +0.04 35 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 53.92 +4.61 59 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 51.35 +4.54 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.85 +4.37 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 46.36 +4.26 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 44.13 +4.35 47 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 41.52 +4.10 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 39.34 +4.44 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.89 +3.98 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.38 +3.71 37 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 32.91 +4.29 42 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 30.63 +4.10 40 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 28.08 +3.52 37 0 31 0
29SEP26 80.00 C 24.00 25.00 24.00 25.91 +3.86 36 35 78 -25
29SEP26 82.50 C 0.00 0.00 0.00 24.46 +3.62 37 0 26 0
29SEP26 85.00 C 0.00 0.00 0.00 22.37 +3.24 36 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 21.13 +4.13 38 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 18.42 +2.87 34 0 1,269 0
29SEP26 92.50 C 0.00 0.00 0.00 17.91 +3.74 37 0 250 0
29SEP26 95.00 C 0.00 0.00 0.00 16.41 +3.25 37 0 2,671 0
29SEP26 97.50 C 0.00 0.00 0.00 14.58 +2.61 35 0 2,070 0
29SEP26 100.00 C 0.00 0.00 0.00 13.40 +2.45 35 0 986 0
29SEP26 102.50 C 0.00 0.00 0.00 12.26 +2.40 35 0 983 0
29SEP26 105.00 C 8.84 8.84 8.84 11.22 +2.27 35 30 3,191 0
29SEP26 107.50 C 0.00 0.00 0.00 10.25 +2.19 36 0 1,363 0
29SEP26 110.00 C 7.77 7.77 7.77 9.37 +2.11 36 28 1,285 +28
29SEP26 112.50 C 0.00 0.00 0.00 8.62 +2.08 36 0 300 0
29SEP26 115.00 C 0.00 0.00 0.00 7.80 +1.97 36 0 1,534 0
29SEP26 117.50 C 0.00 0.00 0.00 7.09 +1.83 36 0 155 0
29SEP26 120.00 C 6.48 6.48 6.48 6.38 +1.67 36 1 506 -1
29SEP26 122.50 C 0.00 0.00 0.00 5.77 +1.59 36 0 208 0
29SEP26 125.00 C 4.56 4.56 4.56 5.22 +1.45 36 30 146 +4
29SEP26 127.50 C 0.00 0.00 0.00 4.67 +1.32 36 0 1,421 0
29SEP26 130.00 C 0.00 0.00 0.00 4.22 +1.25 36 0 102 0
29SEP26 132.50 C 0.00 0.00 0.00 3.81 +1.14 36 0 129 0
29SEP26 135.00 C 3.40 3.40 3.40 3.40 +1.10 36 2 896 0
29SEP26 137.50 C 0.00 0.00 0.00 3.06 +1.04 36 0 1,811 0
29SEP26 140.00 C 0.00 0.00 0.00 2.76 +0.89 36 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 2.46 +0.85 36 0 0 0
29SEP26 145.00 C 2.15 3.00 2.15 2.19 +0.74 36 13 221 +11
30DEC26 50.00 C 0.00 0.00 0.00 53.92 +4.28 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 51.35 +4.03 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 48.85 +3.83 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.49 +3.74 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.13 +3.62 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 41.76 +3.44 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.59 +3.50 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.35 +3.41 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.13 +4.27 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.03 +4.16 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.86 +3.91 39 0 51 0
30DEC26 77.50 C 0.00 0.00 0.00 29.37 +3.25 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.14 +3.78 38 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 26.45 +3.75 38 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 24.76 +3.67 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 23.16 +3.54 38 0 0 0
30DEC26 90.00 C 21.22 21.22 21.22 21.64 +3.48 37 1 2 0
30DEC26 92.50 C 0.00 0.00 0.00 19.74 +3.07 36 0 60 0
30DEC26 95.00 C 0.00 0.00 0.00 18.33 +2.78 36 0 1,601 0
30DEC26 97.50 C 0.00 0.00 0.00 17.03 +2.66 36 0 142 0
30DEC26 100.00 C 13.90 14.61 13.90 15.89 +2.69 36 62 811 +51
30DEC26 102.50 C 14.13 14.13 14.13 14.76 +2.51 36 3 312 0
30DEC26 105.00 C 0.00 0.00 0.00 13.71 +2.42 36 0 1,593 0
30DEC26 107.50 C 0.00 0.00 0.00 12.72 +2.30 36 0 60 0
30DEC26 110.00 C 11.55 11.55 11.55 11.82 +2.28 36 1 700 0
30DEC26 112.50 C 0.00 0.00 0.00 11.12 +2.34 36 0 145 0
30DEC26 115.00 C 0.00 0.00 0.00 9.66 +1.58 35 0 120 0
30DEC26 117.50 C 0.00 0.00 0.00 9.46 +2.08 36 0 142 0
30DEC26 120.00 C 7.20 8.86 7.20 8.77 +2.01 36 2 483 +1
30DEC26 122.50 C 0.00 0.00 0.00 8.08 +1.86 36 0 272 0
30DEC26 125.00 C 6.63 6.63 6.63 7.40 +1.71 36 4 51 +4
30DEC26 127.50 C 0.00 0.00 0.00 6.87 +1.71 36 0 193 0
30DEC26 130.00 C 0.00 0.00 0.00 6.33 +1.57 36 0 84 0
30DEC26 132.50 C 0.00 0.00 0.00 5.80 +1.44 36 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 5.33 +1.38 36 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 4.93 +1.32 36 0 80 0
30DEC26 140.00 C 5.36 5.36 5.00 4.53 +1.31 36 64 64 +57
30DEC26 142.50 C 0.00 0.00 0.00 4.13 +1.19 36 0 0 0
30DEC26 145.00 C 4.61 4.61 4.61 3.80 +1.07 36 2 7 +2
TOTAL CALL 17,736 200,441 +2,944
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 266 0 474 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 244 0 164 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 222 0 320 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 200 0 594 0
29JAN26 80.00 P 0.01 0.01 0.01 0.01 0.00 180 30 659 0
29JAN26 82.50 P 0.01 0.01 0.01 0.01 0.00 160 7 1,228 0
29JAN26 85.00 P 0.01 0.01 0.01 0.01 0.00 140 30 1,876 0
29JAN26 87.50 P 0.01 0.01 0.01 0.01 0.00 120 1 1,721 -1
29JAN26 90.00 P 0.04 0.04 0.03 0.01 0.00 101 15 8,986 -3
29JAN26 92.50 P 0.07 0.07 0.03 0.01 -0.01 82 161 4,654 +7
29JAN26 95.00 P 0.18 0.24 0.03 0.01 -0.14 64 298 6,602 -90
29JAN26 97.50 P 0.60 1.00 0.05 0.01 -0.76 45 2,167 3,666 -70
29JAN26 100.00 P 2.52 2.77 0.22 0.12 -2.10 43 858 3,178 -219
29JAN26 102.50 P 4.69 4.69 0.95 0.80 -3.58 44 579 1,641 +127
29JAN26 105.00 P 3.40 3.71 2.55 2.48 -4.30 47 155 1,117 -52
29JAN26 107.50 P 8.50 8.50 5.65 4.86 -4.39 65 6 308 0
29JAN26 110.00 P 12.00 12.00 8.23 7.42 -4.32 96 293 689 -186
29JAN26 112.50 P 0.00 0.00 0.00 9.99 -4.24 127 0 30 0
29JAN26 115.00 P 0.00 0.00 0.00 12.57 -4.16 159 0 137 0
29JAN26 117.50 P 0.00 0.00 0.00 15.14 -4.09 189 0 235 0
29JAN26 120.00 P 0.00 0.00 0.00 17.67 -4.06 214 0 30 0
29JAN26 122.50 P 0.00 0.00 0.00 20.18 -4.05 236 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 22.67 -4.06 254 0 30 0
29JAN26 127.50 P 25.81 25.81 25.81 25.17 -4.06 273 30 120 0
29JAN26 130.00 P 28.31 28.31 28.31 27.68 -4.05 293 30 140 0
29JAN26 132.50 P 0.00 0.00 0.00 30.17 -4.06 310 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 32.67 -4.06 328 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 35.17 -4.06 345 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 37.67 -4.06 360 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 40.17 -4.06 376 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 42.67 -4.06 391 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 45.17 -4.06 406 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 47.67 -4.06 420 0 0 0
30JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 127 0 6 0
30JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 99 0 12 0
30JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 85 0 43 0
30JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30JAN26 92.50 P 0.00 0.00 0.00 0.01 -0.03 58 0 159 0
30JAN26 95.00 P 0.30 0.30 0.30 0.01 -0.24 45 14 203 -14
30JAN26 97.50 P 0.95 0.95 0.23 0.08 -0.82 45 260 369 +139
30JAN26 100.00 P 0.93 0.94 0.47 0.39 -1.95 45 218 300 +144
30JAN26 102.50 P 4.81 4.86 1.40 1.24 -3.17 45 143 89 +16
30JAN26 105.00 P 0.00 0.00 0.00 2.81 -3.99 47 0 10 0
30JAN26 107.50 P 0.00 0.00 0.00 4.97 -4.30 54 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 7.43 -4.33 69 0 0 0
30JAN26 112.50 P 0.00 0.00 0.00 9.99 -4.25 90 0 0 0
30JAN26 115.00 P 0.00 0.00 0.00 12.57 -4.17 113 0 0 0
30JAN26 117.50 P 0.00 0.00 0.00 15.14 -4.10 134 0 0 0
30JAN26 120.00 P 0.00 0.00 0.00 17.68 -4.06 152 0 0 0
30JAN26 122.50 P 0.00 0.00 0.00 20.18 -4.06 168 0 0 0
06FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
06FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
06FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
06FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
06FEB26 85.00 P 0.05 0.05 0.05 0.01 0.00 46 5 24 +5
06FEB26 87.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 1 0
06FEB26 90.00 P 0.12 0.12 0.12 0.03 -0.07 39 20 31 0
06FEB26 92.50 P 0.00 0.00 0.00 0.08 -0.24 37 0 12 0
06FEB26 95.00 P 0.73 0.73 0.42 0.25 -0.57 37 44 174 +12
06FEB26 97.50 P 1.50 1.50 0.72 0.60 -1.13 37 90 34 -3
06FEB26 100.00 P 2.20 2.20 1.28 1.26 -1.80 38 159 90 +48
06FEB26 102.50 P 2.60 2.60 2.40 2.30 -2.60 38 64 108 -2
06FEB26 105.00 P 4.95 4.95 3.90 3.77 -3.29 39 102 77 +77
06FEB26 107.50 P 0.00 0.00 0.00 5.62 -3.65 40 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 7.77 -3.99 43 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 10.12 -4.12 48 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 12.60 -4.14 55 0 0 0
06FEB26 117.50 P 0.00 0.00 0.00 15.14 -4.10 64 0 0 0
06FEB26 120.00 P 0.00 0.00 0.00 17.72 -4.02 74 0 0 0
06FEB26 122.50 P 0.00 0.00 0.00 20.26 -3.98 83 0 0 0
26FEB26 70.00 P 0.05 0.05 0.05 0.01 0.00 49 5 541 +5
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 351 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 529 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 404 0
26FEB26 80.00 P 0.13 0.13 0.13 0.01 -0.01 33 12 827 -10
26FEB26 82.50 P 0.00 0.00 0.00 0.02 -0.04 32 0 1,221 0
26FEB26 85.00 P 0.26 0.26 0.23 0.06 -0.08 32 20 1,871 0
26FEB26 87.50 P 0.44 0.45 0.30 0.13 -0.17 32 72 2,180 -22
26FEB26 90.00 P 0.69 0.78 0.44 0.28 -0.33 32 527 8,322 +77
26FEB26 92.50 P 1.00 1.26 0.62 0.54 -0.58 32 857 6,413 -1
26FEB26 95.00 P 2.00 2.06 1.00 0.96 -0.85 32 481 4,042 +230
26FEB26 97.50 P 2.88 3.08 1.54 1.58 -1.27 32 952 2,869 +236
26FEB26 100.00 P 4.30 4.30 2.40 2.47 -1.68 33 558 1,536 +70
26FEB26 102.50 P 6.03 6.03 3.57 3.60 -2.22 33 126 1,154 +67
26FEB26 105.00 P 6.00 6.00 4.90 5.01 -2.74 33 146 347 +121
26FEB26 107.50 P 8.88 8.88 6.99 6.70 -3.02 34 37 124 +13
26FEB26 110.00 P 0.00 0.00 0.00 8.60 -3.70 35 0 27 0
26FEB26 112.50 P 13.53 13.53 11.90 10.69 -3.60 36 57 183 +35
26FEB26 115.00 P 13.82 13.82 13.82 12.95 -3.79 38 1 68 +1
26FEB26 117.50 P 0.00 0.00 0.00 15.14 -4.10 38 0 34 0
26FEB26 120.00 P 0.00 0.00 0.00 17.72 -4.02 43 0 332 0
26FEB26 122.50 P 0.00 0.00 0.00 20.31 -3.93 49 0 70 0
26FEB26 125.00 P 0.00 0.00 0.00 22.67 -4.06 50 0 32 0
26FEB26 127.50 P 0.00 0.00 0.00 25.44 -3.79 59 0 35 0
26FEB26 130.00 P 0.00 0.00 0.00 27.80 -3.93 60 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 30.23 -4.00 63 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 33.17 -3.56 75 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 35.48 -3.75 75 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 37.78 -3.95 74 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 40.17 -4.06 74 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 42.79 -3.94 80 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 45.31 -3.92 84 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 47.67 -4.06 83 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 99 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 69 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 56 0
30MAR26 65.00 P 0.12 0.12 0.12 0.01 0.00 40 3 159 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 119 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 372 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 1,564 0
30MAR26 75.00 P 0.00 0.00 0.00 0.06 -0.04 35 0 235 0
30MAR26 77.50 P 0.00 0.00 0.00 0.10 -0.08 34 0 549 0
30MAR26 80.00 P 0.49 0.49 0.49 0.19 -0.14 34 1 7,740 -1
30MAR26 82.50 P 0.00 0.00 0.00 0.33 -0.22 35 0 1,090 0
30MAR26 85.00 P 1.03 1.03 0.90 0.54 -0.34 35 90 1,537 -90
30MAR26 87.50 P 1.56 1.56 0.98 0.84 -0.50 35 90 2,472 -47
30MAR26 90.00 P 2.04 2.08 1.40 1.25 -0.70 35 177 16,293 -3
30MAR26 92.50 P 2.90 2.90 1.83 1.80 -0.88 35 228 6,647 +88
30MAR26 95.00 P 3.65 3.65 2.47 2.49 -1.13 35 236 22,523 0
30MAR26 97.50 P 4.79 5.03 3.28 3.35 -1.37 35 600 3,796 -36
30MAR26 100.00 P 5.00 5.00 4.26 4.38 -1.67 35 569 12,545 +55
30MAR26 102.50 P 5.55 5.55 5.50 5.61 -1.98 35 28 1,105 +4
30MAR26 105.00 P 7.33 7.33 6.90 7.02 -2.30 36 49 6,442 -48
30MAR26 107.50 P 11.11 11.11 9.10 8.59 -2.46 36 32 1,682 -28
30MAR26 110.00 P 13.30 13.30 13.30 10.31 -2.70 36 2 9,322 +2
30MAR26 112.50 P 14.09 14.09 12.50 12.18 -2.91 37 8 1,707 -2
30MAR26 115.00 P 16.50 16.50 13.70 14.17 -3.11 37 18 579 0
30MAR26 117.50 P 0.00 0.00 0.00 16.07 -3.55 36 0 1,023 0
30MAR26 120.00 P 0.00 0.00 0.00 18.35 -3.51 38 0 2,480 0
30MAR26 122.50 P 0.00 0.00 0.00 20.82 -3.46 41 0 524 0
30MAR26 125.00 P 0.00 0.00 0.00 22.94 -3.79 40 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 25.55 -3.68 44 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 27.80 -3.93 44 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 30.23 -4.00 45 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 33.17 -3.56 53 0 271 0
30MAR26 137.50 P 0.00 0.00 0.00 35.48 -3.75 54 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 37.78 -3.95 53 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 40.89 -3.34 63 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 43.27 -3.46 64 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 45.31 -3.92 60 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 47.95 -3.78 65 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 50.22 -3.98 63 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 52.33 -4.37 56 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 54.95 -4.25 61 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 57.78 -3.92 70 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 59.70 -4.50 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 62.51 -4.19 68 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 64.70 -4.50 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 67.66 -4.04 75 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 69.70 -4.50 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 72.98 -3.72 84 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 74.70 -4.50 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 77.20 -4.50 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 79.70 -4.50 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 82.31 -4.39 74 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.11 -0.06 34 0 344 0
29APR26 75.00 P 0.56 0.56 0.56 0.19 -0.10 35 1 176 +1
29APR26 77.50 P 0.00 0.00 0.00 0.31 -0.16 35 0 202 0
29APR26 80.00 P 0.96 0.96 0.96 0.49 -0.24 35 1 234 +1
29APR26 82.50 P 0.00 0.00 0.00 0.74 -0.34 35 0 335 0
29APR26 85.00 P 0.00 0.00 0.00 1.07 -0.48 35 0 222 0
29APR26 87.50 P 1.55 1.55 1.55 1.50 -0.64 35 1 222 0
29APR26 90.00 P 3.01 3.01 2.45 2.04 -0.79 35 65 376 +35
29APR26 92.50 P 3.16 3.16 3.16 2.70 -0.94 35 60 760 +30
29APR26 95.00 P 4.33 4.35 3.48 3.46 -1.16 34 34 1,136 +32
29APR26 97.50 P 4.53 4.53 4.53 4.37 -1.41 34 1 457 +1
29APR26 100.00 P 0.00 0.00 0.00 5.47 -1.66 35 0 177 0
29APR26 102.50 P 6.70 6.79 6.70 6.79 -1.86 35 21 53 +9
29APR26 105.00 P 0.00 0.00 0.00 8.17 -2.17 35 0 132 0
29APR26 107.50 P 9.50 9.50 9.50 9.76 -2.38 36 1 1 +1
29APR26 110.00 P 0.00 0.00 0.00 11.40 -2.45 36 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 13.22 -2.58 36 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 15.12 -2.53 37 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 17.12 -3.08 37 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 19.24 -3.14 38 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 21.25 -3.37 38 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 35 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 36 0 670 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 280 0
29JUN26 60.00 P 0.38 0.38 0.38 0.05 -0.02 34 2 877 +2
29JUN26 62.50 P 0.00 0.00 0.00 0.09 -0.03 35 0 90 0
29JUN26 65.00 P 0.00 0.00 0.00 0.15 -0.05 35 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.23 -0.09 35 0 96 0
29JUN26 70.00 P 0.00 0.00 0.00 0.36 -0.13 35 0 462 0
29JUN26 72.50 P 0.00 0.00 0.00 0.53 -0.18 35 0 380 0
29JUN26 75.00 P 0.00 0.00 0.00 0.76 -0.24 35 0 829 0
29JUN26 77.50 P 0.00 0.00 0.00 1.04 -0.34 35 0 465 0
29JUN26 80.00 P 1.96 1.96 1.67 1.42 -0.44 35 31 677 +31
29JUN26 82.50 P 2.66 2.66 2.00 1.88 -0.56 35 7 751 +6
29JUN26 85.00 P 0.00 0.00 0.00 2.42 -0.69 35 0 4,234 0
29JUN26 87.50 P 3.71 3.71 3.71 3.08 -0.75 35 9 1,200 +9
29JUN26 90.00 P 3.68 3.68 3.68 3.71 -0.95 34 6 10,519 -6
29JUN26 92.50 P 4.50 4.50 4.50 4.57 -1.12 35 43 1,836 0
29JUN26 95.00 P 6.21 6.21 5.34 5.43 -1.32 34 14 3,194 +6
29JUN26 97.50 P 0.00 0.00 0.00 6.47 -1.52 34 0 1,502 0
29JUN26 100.00 P 8.20 8.20 7.78 7.70 -1.68 34 16 11,255 -4
29JUN26 102.50 P 8.85 9.04 8.85 9.08 -1.79 34 39 655 0
29JUN26 105.00 P 10.49 10.49 10.49 10.47 -2.10 34 2 1,272 0
29JUN26 107.50 P 12.04 12.04 12.04 12.19 -2.13 35 3 689 -3
29JUN26 110.00 P 16.18 16.18 14.04 13.85 -2.29 35 4 591 0
29JUN26 112.50 P 0.00 0.00 0.00 15.52 -2.39 35 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 17.39 -2.51 36 0 472 0
29JUN26 117.50 P 0.00 0.00 0.00 19.31 -2.63 36 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 21.45 -2.38 37 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 22.68 -3.50 34 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 25.02 -3.32 35 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 27.76 -2.82 39 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 29.16 -3.68 35 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 31.88 -3.24 38 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 33.45 -3.97 34 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 35.75 -4.00 34 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 38.81 -3.30 40 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 40.89 -3.58 39 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 43.27 -3.64 39 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 45.31 -3.92 37 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 47.95 -3.79 39 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 50.25 -3.95 39 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 52.96 -3.84 43 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 55.37 -3.83 43 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 57.78 -4.06 44 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 59.86 -4.34 40 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 62.67 -4.03 45 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 64.70 -4.50 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 67.66 -4.04 48 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 69.97 -4.23 47 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 72.98 -3.72 54 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 75.18 -4.02 52 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 77.20 -4.50 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 80.61 -3.59 59 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 82.31 -4.39 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 96 0
29SEP26 52.50 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.12 -0.04 35 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.19 -0.06 35 0 32 0
29SEP26 60.00 P 0.00 0.00 0.00 0.28 -0.10 35 0 21 0
29SEP26 62.50 P 0.00 0.00 0.00 0.40 -0.14 35 0 3 0
29SEP26 65.00 P 1.07 1.07 1.07 0.56 -0.19 35 1 24 +1
29SEP26 67.50 P 0.00 0.00 0.00 0.79 -0.24 36 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.07 -0.30 36 0 169 0
29SEP26 72.50 P 0.00 0.00 0.00 1.40 -0.36 36 0 306 0
29SEP26 75.00 P 0.00 0.00 0.00 1.79 -0.49 36 0 1,537 0
29SEP26 77.50 P 0.00 0.00 0.00 2.28 -0.56 36 0 339 0
29SEP26 80.00 P 3.37 3.37 3.37 2.81 -0.69 36 30 209 0
29SEP26 82.50 P 4.01 4.01 3.94 3.48 -0.71 36 32 765 0
29SEP26 85.00 P 4.75 4.75 4.64 4.13 -0.80 36 32 3,285 +30
29SEP26 87.50 P 0.00 0.00 0.00 4.87 -0.92 35 0 2,304 0
29SEP26 90.00 P 0.00 0.00 0.00 5.73 -1.03 35 0 1,628 0
29SEP26 92.50 P 7.36 7.36 6.50 6.63 -1.19 35 3 1,461 +2
29SEP26 95.00 P 8.42 8.42 8.20 7.66 -1.34 35 80 11,435 +30
29SEP26 97.50 P 8.70 8.80 8.70 8.83 -1.45 35 2 2,714 -2
29SEP26 100.00 P 0.00 0.00 0.00 10.04 -1.62 35 0 2,570 0
29SEP26 102.50 P 0.00 0.00 0.00 11.40 -1.80 35 0 919 0
29SEP26 105.00 P 0.00 0.00 0.00 12.79 -1.98 35 0 419 0
29SEP26 107.50 P 0.00 0.00 0.00 14.46 -2.00 36 0 502 0
29SEP26 110.00 P 0.00 0.00 0.00 15.99 -2.12 35 0 200 0
29SEP26 112.50 P 0.00 0.00 0.00 17.90 -2.03 36 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 18.90 -2.93 34 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 21.69 -2.09 37 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 23.18 -2.61 36 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 25.08 -2.75 36 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 26.44 -3.46 34 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 28.87 -3.16 36 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 31.57 -2.60 38 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 32.55 -3.80 34 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 34.73 -3.83 34 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 37.76 -3.08 38 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 39.75 -3.30 37 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 41.57 -3.77 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 44.70 -2.94 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.15 -0.04 36 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 0.23 -0.04 36 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.32 -0.08 36 0 84 0
30DEC26 57.50 P 0.00 0.00 0.00 0.45 -0.11 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.64 -0.14 36 0 26 0
30DEC26 62.50 P 0.00 0.00 0.00 0.85 -0.21 36 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 1.13 -0.24 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.45 -0.32 36 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 1.85 -0.37 36 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 2.22 -0.54 35 0 43 0
30DEC26 75.00 P 3.39 3.39 3.39 2.82 -0.55 36 1 238 0
30DEC26 77.50 P 0.00 0.00 0.00 3.40 -0.66 36 0 36 0
30DEC26 80.00 P 5.00 5.00 4.10 4.08 -0.69 36 36 249 +31
30DEC26 82.50 P 0.00 0.00 0.00 4.80 -0.73 36 0 104 0
30DEC26 85.00 P 5.57 5.57 5.57 5.53 -0.85 36 1 820 -1
30DEC26 87.50 P 7.04 7.04 7.04 6.34 -0.99 35 2 346 0
30DEC26 90.00 P 0.00 0.00 0.00 7.31 -1.05 35 0 327 0
30DEC26 92.50 P 9.60 9.74 8.23 8.31 -1.12 35 14 624 +1
30DEC26 95.00 P 9.30 9.30 9.30 9.40 -1.29 35 1 2,177 0
30DEC26 97.50 P 0.00 0.00 0.00 10.37 -1.62 35 0 236 0
30DEC26 100.00 P 0.00 0.00 0.00 11.57 -1.80 35 0 759 0
30DEC26 102.50 P 14.90 14.90 14.90 12.87 -2.05 34 1 83 -1
30DEC26 105.00 P 0.00 0.00 0.00 14.54 -1.89 35 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 16.05 -2.01 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.66 -2.04 35 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 19.60 -1.88 36 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.16 -2.15 36 0 123 0
30DEC26 117.50 P 0.00 0.00 0.00 22.98 -2.21 36 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 24.91 -2.21 37 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 26.90 -2.21 37 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 28.11 -3.02 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.98 -3.19 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 32.61 -2.66 37 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 34.24 -3.13 36 0 0 0
30DEC26 135.00 P 39.00 39.00 39.00 36.14 -3.37 35 1 1 +1
30DEC26 137.50 P 0.00 0.00 0.00 38.85 -2.84 37 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 41.21 -2.66 38 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 42.95 -3.18 37 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 45.86 -2.48 40 0 0 0
TOTAL PUT 12,359 272,122 +894
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$ 34.68
29JAN26 23.00 C 0.00 0.00 0.00 11.71 +0.55 361 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.68 +0.52 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.68 +0.45 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.68 +0.52 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.68 +0.52 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.71 +0.55 203 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.68 +0.52 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.68 +0.52 0 0 2 0
29JAN26 31.00 C 0.00 0.00 0.00 3.68 +0.51 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.68 +0.50 0 0 21 0
29JAN26 33.00 C 0.00 0.00 0.00 1.70 +0.47 55 0 39 0
29JAN26 34.00 C 0.64 0.85 0.64 0.79 +0.24 48 65 101 -22
29JAN26 35.00 C 0.13 0.25 0.13 0.20 +0.03 46 34 244 -11
29JAN26 36.00 C 0.03 0.04 0.03 0.03 0.00 49 18 434 +1
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 169 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 82 0 217 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 102 0 127 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 121 0 168 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 138 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 155 0 455 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 172 0 74 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 188 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 203 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 218 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 232 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 246 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 260 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 273 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 304 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 334 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 362 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 11.73 +0.51 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.78 +0.56 65 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.74 +0.51 40 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.01 +0.84 76 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.73 +0.27 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.94 +0.69 56 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.98 +0.67 51 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.98 +0.56 44 0 2 0
26FEB26 31.00 C 0.00 0.00 0.00 4.13 +0.59 43 0 0 0
26FEB26 32.00 C 3.05 3.25 3.05 3.29 +0.49 41 30 68 +19
26FEB26 33.00 C 0.00 0.00 0.00 2.53 +0.40 39 0 46 0
26FEB26 34.00 C 1.80 1.93 1.75 1.82 +0.28 36 18 121 +4
26FEB26 35.00 C 1.32 1.37 1.24 1.35 +0.25 37 17 291 0
26FEB26 36.00 C 0.85 1.03 0.85 1.00 +0.23 38 225 343 +196
26FEB26 37.00 C 0.58 0.71 0.58 0.69 +0.16 38 34 435 0
26FEB26 38.00 C 0.41 0.46 0.40 0.46 +0.14 38 18 96 +2
26FEB26 39.00 C 0.26 0.33 0.26 0.30 +0.09 38 18 278 +2
26FEB26 40.00 C 0.00 0.00 0.00 0.19 +0.06 38 0 116 0
26FEB26 41.00 C 0.10 0.15 0.10 0.11 +0.03 38 6 131 0
26FEB26 42.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 12 0
26FEB26 43.00 C 0.07 0.07 0.07 0.04 +0.01 38 30 83 +24
26FEB26 44.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 52 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 89 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 40 0
30MAR26 20.00 C 0.00 0.00 0.00 14.68 +0.46 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.76 +0.54 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.15 +0.64 82 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.84 +0.55 50 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.82 +0.60 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.81 +0.43 32 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.15 +0.74 56 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.13 +0.66 50 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 6.94 +0.36 35 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.33 +0.61 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.46 +0.34 43 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.62 +0.36 41 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 4.09 +0.50 44 0 367 0
30MAR26 33.00 C 0.00 0.00 0.00 3.36 +0.39 42 0 392 0
30MAR26 34.00 C 2.60 2.78 2.60 2.81 +0.37 42 4 101 +1
30MAR26 35.00 C 0.00 0.00 0.00 2.31 +0.33 42 0 17 0
30MAR26 36.00 C 1.91 1.91 1.91 1.90 +0.31 42 6 85 +5
30MAR26 37.00 C 1.40 1.54 1.40 1.55 +0.27 42 3 160 0
30MAR26 38.00 C 0.00 0.00 0.00 1.25 +0.22 42 0 145 0
30MAR26 39.00 C 0.92 0.92 0.92 1.00 +0.18 42 5 358 +5
30MAR26 40.00 C 0.00 0.00 0.00 0.78 +0.13 42 0 401 0
30MAR26 41.00 C 0.00 0.00 0.00 0.61 +0.11 42 0 98 0
30MAR26 42.00 C 0.00 0.00 0.00 0.47 +0.08 42 0 845 0
30MAR26 43.00 C 0.42 0.42 0.42 0.36 +0.07 42 1 277 0
30MAR26 44.00 C 0.00 0.00 0.00 0.28 +0.06 42 0 322 0
30MAR26 45.00 C 0.00 0.00 0.00 0.21 +0.05 42 0 212 0
30MAR26 46.00 C 0.22 0.22 0.22 0.16 +0.04 42 1 1 +1
30MAR26 47.00 C 0.00 0.00 0.00 0.12 +0.03 42 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 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 66 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 10.82 +0.34 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.00 +0.62 41 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.15 +0.49 44 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.26 +0.59 43 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.40 +0.52 42 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.45 +0.37 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.09 +0.44 47 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.08 +0.40 41 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.73 +0.65 46 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 4.01 +0.38 44 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 3.50 +0.38 44 0 21 0
29APR26 35.00 C 2.85 3.06 2.85 3.02 +0.34 44 19 19 +15
29APR26 36.00 C 0.00 0.00 0.00 2.54 +0.28 43 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 2.18 +0.25 43 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 1.90 +0.24 44 0 11 0
29APR26 39.00 C 0.00 0.00 0.00 1.63 +0.22 44 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 1.37 +0.18 44 0 16 0
29APR26 41.00 C 0.00 0.00 0.00 1.15 +0.16 44 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.96 +0.14 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.80 +0.12 44 0 101 0
29APR26 44.00 C 0.00 0.00 0.00 0.66 +0.10 44 0 61 0
29APR26 45.00 C 0.00 0.00 0.00 0.53 +0.08 43 0 286 0
29JUN26 21.00 C 0.00 0.00 0.00 14.29 +0.81 61 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.38 +0.65 59 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.35 +0.61 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.48 +0.64 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.60 +0.65 51 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 9.79 +0.84 51 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.95 +0.53 49 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 8.02 +0.40 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.43 +0.44 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.73 +0.51 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.93 +0.38 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.47 +0.52 46 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.91 +0.62 46 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 4.33 +0.33 45 0 928 0
29JUN26 35.00 C 0.00 0.00 0.00 3.92 +0.36 45 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 3.48 +0.29 45 0 26 0
29JUN26 37.00 C 0.00 0.00 0.00 3.10 +0.27 45 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 2.74 +0.25 45 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 2.43 +0.23 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.14 +0.21 45 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 1.89 +0.19 45 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 1.66 +0.18 45 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 1.45 +0.15 45 0 0 0
29JUN26 44.00 C 1.37 1.37 1.37 1.28 +0.15 45 15 87 -15
29JUN26 45.00 C 0.00 0.00 0.00 1.11 +0.16 44 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.95 +0.11 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.83 +0.11 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.71 +0.08 44 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.63 +0.08 44 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.55 +0.07 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.40 +0.06 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.28 +0.05 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.19 +0.03 44 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 12.50 +0.47 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.58 +0.35 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.82 +0.32 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.06 +0.41 46 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 9.57 +0.55 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.61 +0.50 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.06 +0.45 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.42 +0.32 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.87 +0.35 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.30 +0.31 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.87 +0.32 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.42 +0.30 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.07 +0.36 47 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 4.65 +0.32 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.27 +0.29 46 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 3.93 +0.28 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.60 +0.28 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.30 +0.25 46 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 3.03 +0.24 46 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 2.76 +0.23 46 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.53 +0.20 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.32 +0.20 46 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.12 +0.20 46 0 8 0
29SEP26 46.00 C 0.00 0.00 0.00 1.92 +0.16 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.72 +0.16 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.57 +0.16 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 1.42 +0.13 45 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 1.30 +0.12 45 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 1.04 +0.12 45 0 3 0
29SEP26 55.00 C 0.00 0.00 0.00 0.83 +0.10 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.66 +0.08 45 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 12.31 +0.58 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.55 +0.53 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.72 +0.41 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.05 +0.44 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.42 +0.43 46 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.78 +0.41 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.26 +0.43 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.81 +0.42 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.28 +0.42 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.83 +0.39 46 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.43 +0.37 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.05 +0.36 47 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 5.65 +0.36 46 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 5.26 +0.33 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.92 +0.32 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.60 +0.32 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.28 +0.32 46 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 3.99 +0.28 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.73 +0.28 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.47 +0.28 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.22 +0.34 46 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.92 +0.23 45 0 1 0
TOTAL CALL 567 11,750 +227
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 288 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 231 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 203 0 43 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 176 0 65 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 151 0 72 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 126 0 140 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 100 0 388 0
29JAN26 32.00 P 0.02 0.02 0.02 0.01 -0.01 75 100 518 -19
29JAN26 33.00 P 0.03 0.04 0.03 0.01 -0.09 50 33 499 -31
29JAN26 34.00 P 0.16 0.22 0.13 0.09 -0.30 45 46 188 +17
29JAN26 35.00 P 0.63 0.63 0.63 0.53 -0.51 47 2 100 0
29JAN26 36.00 P 1.64 1.64 1.31 1.37 -0.56 56 16 110 +2
29JAN26 37.00 P 0.00 0.00 0.00 2.32 -0.61 0 0 26 0
29JAN26 38.00 P 0.00 0.00 0.00 3.42 -0.50 129 0 52 0
29JAN26 39.00 P 0.00 0.00 0.00 4.36 -0.57 129 0 79 0
29JAN26 40.00 P 0.00 0.00 0.00 5.32 -0.61 0 0 36 -15
29JAN26 41.00 P 0.00 0.00 0.00 6.44 -0.48 212 0 15 0
29JAN26 42.00 P 0.00 0.00 0.00 7.42 -0.66 227 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 8.52 -0.40 289 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 9.42 -0.42 268 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.46 -0.47 309 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.50 -0.43 345 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 12.40 -0.54 314 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.33 -0.60 252 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.59 -0.37 438 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.49 -0.49 415 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.93 -0.49 424 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 20.39 -0.54 431 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 23.05 -0.29 564 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
26FEB26 27.00 P 0.05 0.05 0.05 0.02 0.00 41 20 21 -20
26FEB26 28.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 161 0
26FEB26 29.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 198 0
26FEB26 30.00 P 0.21 0.21 0.19 0.14 -0.04 38 8 442 -2
26FEB26 31.00 P 0.33 0.33 0.33 0.27 -0.07 38 12 430 -12
26FEB26 32.00 P 0.54 0.54 0.48 0.47 -0.11 38 71 877 -19
26FEB26 33.00 P 0.76 0.76 0.76 0.76 -0.16 38 1 211 +1
26FEB26 34.00 P 1.21 1.21 1.13 1.16 -0.21 39 19 611 -15
26FEB26 35.00 P 1.61 1.67 1.61 1.65 -0.28 38 18 346 -2
26FEB26 36.00 P 0.00 0.00 0.00 2.25 -0.34 38 0 24 0
26FEB26 37.00 P 0.00 0.00 0.00 2.93 -0.42 38 0 18 0
26FEB26 38.00 P 0.00 0.00 0.00 3.81 -0.41 42 0 33 0
26FEB26 39.00 P 0.00 0.00 0.00 4.51 -0.56 36 0 29 0
26FEB26 40.00 P 0.00 0.00 0.00 5.41 -0.68 36 0 20 0
26FEB26 41.00 P 0.00 0.00 0.00 6.56 -0.51 49 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.47 -0.61 49 0 0 0
26FEB26 43.00 P 8.30 8.30 8.30 8.56 -0.55 59 2 25 +2
26FEB26 44.00 P 0.00 0.00 0.00 9.56 -0.40 63 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.63 -0.52 71 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.54 -0.42 71 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 24 0
30MAR26 26.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.16 -0.03 42 0 308 0
30MAR26 28.00 P 0.00 0.00 0.00 0.26 -0.05 42 0 278 0
30MAR26 29.00 P 0.00 0.00 0.00 0.41 -0.06 42 0 183 0
30MAR26 30.00 P 0.63 0.63 0.62 0.60 -0.09 42 4 640 -3
30MAR26 31.00 P 0.85 0.85 0.80 0.85 -0.12 42 105 324 +58
30MAR26 32.00 P 1.14 1.14 1.14 1.16 -0.13 42 1 812 -1
30MAR26 33.00 P 1.48 1.53 1.48 1.53 -0.17 42 16 443 +16
30MAR26 34.00 P 0.00 0.00 0.00 1.95 -0.24 41 0 487 0
30MAR26 35.00 P 2.42 2.42 2.42 2.46 -0.27 41 25 706 +15
30MAR26 36.00 P 0.00 0.00 0.00 3.06 -0.30 42 0 116 0
30MAR26 37.00 P 0.00 0.00 0.00 3.57 -0.31 39 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 4.25 -0.46 39 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 5.29 -0.29 45 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.11 -0.28 46 0 1,008 0
30MAR26 41.00 P 0.00 0.00 0.00 6.97 -0.27 47 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 7.76 -0.43 45 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 8.71 -0.41 47 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 9.56 -0.50 46 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 10.63 -0.52 51 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 11.54 -0.61 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.43 -0.80 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.33 -0.66 42 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.59 -0.43 61 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.49 -0.72 59 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.93 -0.49 62 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.42 -0.51 66 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.14 -0.20 83 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.48 -0.49 80 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.11 -0.65 92 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.42 -0.42 85 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.82 -0.68 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.66 -0.52 108 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.82 -0.94 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.36 -0.55 94 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.93 -0.57 105 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 12 0
29APR26 25.00 P 0.00 0.00 0.00 0.18 -0.02 44 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.28 -0.03 44 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.41 -0.04 44 0 20 0
29APR26 28.00 P 0.00 0.00 0.00 0.58 -0.06 44 0 16 0
29APR26 29.00 P 0.00 0.00 0.00 0.79 -0.08 44 0 16 0
29APR26 30.00 P 0.00 0.00 0.00 1.03 -0.11 44 0 48 0
29APR26 31.00 P 0.00 0.00 0.00 1.33 -0.14 43 0 42 0
29APR26 32.00 P 1.65 1.65 1.65 1.67 -0.17 43 15 41 +15
29APR26 33.00 P 2.12 2.12 2.12 2.03 -0.19 42 15 15 +15
29APR26 34.00 P 0.00 0.00 0.00 2.50 -0.26 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 3.07 -0.26 43 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 3.65 -0.28 43 0 0 0
29APR26 37.00 P 4.22 4.22 4.22 4.26 -0.32 43 25 40 +25
29APR26 38.00 P 0.00 0.00 0.00 4.94 -0.37 43 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.77 -0.11 45 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.29 -0.56 41 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.42 -0.04 47 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.26 -0.40 48 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.13 -0.28 49 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.91 -0.32 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.63 -0.52 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 -0.01 44 0 22 0
29JUN26 22.00 P 0.00 0.00 0.00 0.21 -0.02 44 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.30 -0.03 44 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.42 -0.04 44 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.58 -0.04 45 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.75 -0.06 44 0 12 0
29JUN26 27.00 P 0.00 0.00 0.00 0.99 -0.08 45 0 47 0
29JUN26 28.00 P 0.00 0.00 0.00 1.24 -0.11 44 0 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.50 -0.11 44 0 468 0
29JUN26 30.00 P 0.00 0.00 0.00 1.84 -0.12 44 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.20 -0.18 43 0 28 0
29JUN26 32.00 P 0.00 0.00 0.00 2.61 -0.20 43 0 61 0
29JUN26 33.00 P 3.10 3.10 3.10 3.09 -0.21 43 10 56 +10
29JUN26 34.00 P 0.00 0.00 0.00 3.58 -0.26 43 0 1,237 0
29JUN26 35.00 P 0.00 0.00 0.00 4.13 -0.28 43 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 4.72 -0.31 43 0 20 0
29JUN26 37.00 P 0.00 0.00 0.00 5.38 -0.29 43 0 73 0
29JUN26 38.00 P 0.00 0.00 0.00 6.06 -0.30 43 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 6.67 -0.41 42 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 7.57 -0.27 44 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 8.21 -0.27 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.16 -0.31 45 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 9.65 -0.69 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.47 -0.44 40 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.37 -0.57 41 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 12.41 -0.60 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.32 -0.40 44 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.16 -0.33 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.02 -0.43 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.99 -0.48 44 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 18.32 -0.52 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.60 -0.55 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.14 -0.48 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.73 -0.04 46 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 0.93 -0.04 46 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.13 -0.06 45 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.39 -0.05 45 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.67 -0.06 45 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 1.97 -0.09 44 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.34 -0.08 45 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 2.72 -0.12 44 0 7 0
29SEP26 31.00 P 0.00 0.00 0.00 3.13 -0.13 44 0 15 0
29SEP26 32.00 P 0.00 0.00 0.00 3.59 -0.16 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.08 -0.17 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 4.59 -0.21 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.16 -0.25 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 5.80 -0.23 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.43 -0.25 44 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.08 -0.28 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.89 -0.17 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.52 -0.27 45 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.23 -0.34 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.02 -0.31 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 10.79 -0.37 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 11.71 -0.23 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.35 -0.40 45 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 13.39 -0.21 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.09 -0.31 46 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.00 -0.31 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.78 -0.47 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.70 -0.29 46 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 18.97 -0.28 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.15 -0.47 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.55 -0.37 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.34 -0.02 45 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 1.60 -0.04 45 0 11 0
30DEC26 26.00 P 0.00 0.00 0.00 1.89 -0.04 45 0 11 0
30DEC26 27.00 P 0.00 0.00 0.00 2.21 -0.07 45 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 2.56 -0.12 44 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 2.95 -0.13 44 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 3.37 -0.13 44 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 3.80 -0.17 44 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.29 -0.20 44 0 52 0
30DEC26 33.00 P 0.00 0.00 0.00 4.80 -0.22 44 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 5.32 -0.15 44 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 5.94 -0.11 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.49 -0.19 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.12 -0.22 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.78 -0.27 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 8.54 -0.30 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.24 -0.20 45 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 9.97 -0.32 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.72 -0.28 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.51 -0.34 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.29 -0.21 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.07 -0.30 46 0 0 0
TOTAL PUT 564 15,933 +37
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$ 475.40
29JAN26 270.00 C 0.00 0.00 0.00 205.45 +8.41 363 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 200.42 +8.38 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 195.42 +8.38 0 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 190.42 +8.37 0 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 185.42 +8.37 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 180.42 +8.37 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 175.42 +8.37 0 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 165.42 +8.37 0 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 155.43 +8.38 223 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 145.43 +8.38 204 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 135.43 +8.38 185 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 125.43 +8.37 166 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 115.43 +8.37 146 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 105.43 +8.37 122 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 95.43 +8.37 0 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 87.05 +9.99 250 0 283 0
29JAN26 400.00 C 74.97 75.46 74.96 75.46 +8.40 121 86 133 -51
29JAN26 410.00 C 0.00 0.00 0.00 65.43 +8.36 0 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 55.43 +8.25 0 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 45.43 +8.35 0 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 35.44 +7.62 49 0 0 0
29JAN26 450.00 C 20.00 20.00 20.00 25.47 +7.68 44 3 34 -3
29JAN26 460.00 C 6.00 15.00 6.00 15.61 +5.78 37 22 138 +15
29JAN26 470.00 C 2.24 7.50 1.58 7.48 +3.23 42 172 472 -4
29JAN26 480.00 C 0.90 3.60 0.50 2.45 +0.99 43 108 475 +34
29JAN26 490.00 C 0.35 1.12 0.35 0.53 +0.18 44 113 414 -5
29JAN26 500.00 C 0.06 0.25 0.01 0.07 +0.01 45 105 620 -38
29JAN26 510.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,005 0
29JAN26 520.00 C 0.05 0.05 0.05 0.01 0.00 60 1 956 0
29JAN26 530.00 C 0.05 0.05 0.05 0.01 0.00 71 5 976 -5
29JAN26 540.00 C 0.09 0.09 0.09 0.01 0.00 82 1 787 0
29JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 93 0 770 0
29JAN26 560.00 C 0.06 0.06 0.06 0.01 0.00 103 13 1,931 -13
29JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,102 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 123 0 273 0
29JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 133 0 284 0
29JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 142 0 260 0
29JAN26 610.00 C 0.00 0.00 0.00 0.01 0.00 151 0 665 0
29JAN26 620.00 C 0.00 0.00 0.00 0.01 0.00 160 0 814 0
29JAN26 630.00 C 0.00 0.00 0.00 0.01 0.00 169 0 254 0
29JAN26 640.00 C 0.00 0.00 0.00 0.01 0.00 178 0 52 0
29JAN26 650.00 C 0.00 0.00 0.00 0.01 0.00 186 0 697 0
29JAN26 660.00 C 0.00 0.00 0.00 0.01 0.00 194 0 116 0
29JAN26 670.00 C 0.00 0.00 0.00 0.01 0.00 203 0 50 0
29JAN26 680.00 C 0.00 0.00 0.00 0.01 0.00 211 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 226 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 234 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 241 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 263 0 5 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 269 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 296 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 339 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 345 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 357 0 5 0
30JAN26 380.00 C 0.00 0.00 0.00 95.46 +8.37 0 0 0 0
30JAN26 390.00 C 0.00 0.00 0.00 87.05 +9.88 176 0 0 0
30JAN26 400.00 C 0.00 0.00 0.00 75.46 +8.36 0 0 0 0
30JAN26 410.00 C 0.00 0.00 0.00 65.47 +8.37 63 0 0 0
30JAN26 420.00 C 0.00 0.00 0.00 55.47 +8.29 51 0 0 0
30JAN26 430.00 C 0.00 0.00 0.00 45.47 +8.13 39 0 0 0
30JAN26 440.00 C 0.00 0.00 0.00 35.69 +7.87 55 0 1 0
30JAN26 450.00 C 13.50 22.00 13.00 25.68 +7.37 41 22 185 -10
30JAN26 460.00 C 6.22 15.38 6.22 16.00 +5.18 34 55 38 -13
30JAN26 470.00 C 4.36 8.10 3.06 8.97 +3.61 41 31 155 -1
30JAN26 480.00 C 1.83 5.60 1.17 3.97 +1.65 42 174 161 +28
30JAN26 490.00 C 0.50 2.54 0.50 1.31 +0.53 41 167 287 +69
30JAN26 500.00 C 0.62 0.70 0.50 0.32 +0.11 41 30 172 -2
30JAN26 510.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 126 0
30JAN26 520.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30JAN26 530.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30JAN26 540.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 73 0 9 0
30JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
06FEB26 380.00 C 0.00 0.00 0.00 95.67 +8.48 0 0 0 0
06FEB26 390.00 C 0.00 0.00 0.00 87.05 +9.81 80 0 0 0
06FEB26 400.00 C 0.00 0.00 0.00 75.70 +8.35 37 0 0 0
06FEB26 410.00 C 0.00 0.00 0.00 67.02 +9.59 63 0 0 0
06FEB26 420.00 C 0.00 0.00 0.00 57.52 +9.42 59 0 0 0
06FEB26 430.00 C 0.00 0.00 0.00 46.13 +8.19 36 0 0 0
06FEB26 440.00 C 0.00 0.00 0.00 36.12 +6.78 29 0 15 0
06FEB26 450.00 C 0.00 0.00 0.00 28.10 +6.69 36 0 15 0
06FEB26 460.00 C 10.96 19.98 10.96 20.34 +5.68 36 21 26 +6
06FEB26 470.00 C 7.62 13.44 7.62 13.56 +4.12 35 55 58 +9
06FEB26 480.00 C 4.44 9.64 4.44 8.87 +3.03 36 60 45 +37
06FEB26 490.00 C 2.88 5.50 2.34 5.43 +2.14 36 98 85 +48
06FEB26 500.00 C 1.65 3.63 1.24 3.11 +1.41 37 142 120 +73
06FEB26 510.00 C 1.95 1.95 1.81 1.62 +0.80 37 19 19 +19
06FEB26 520.00 C 1.26 1.26 1.26 0.78 +0.42 36 1 5 +1
06FEB26 530.00 C 0.00 0.00 0.00 0.35 +0.20 36 0 15 0
06FEB26 540.00 C 0.00 0.00 0.00 0.15 +0.09 36 0 0 0
06FEB26 550.00 C 0.00 0.00 0.00 0.06 +0.04 36 0 0 0
06FEB26 560.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 105.76 +7.83 0 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 96.60 +8.59 38 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 87.25 +6.74 41 0 300 0
26FEB26 400.00 C 0.00 0.00 0.00 76.65 +8.64 30 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 69.03 +8.25 42 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 57.67 +8.70 30 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 47.26 +5.89 24 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 39.13 +5.63 27 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 31.78 +5.33 28 0 0 0
26FEB26 460.00 C 17.20 17.20 17.20 25.81 +5.79 30 1 221 0
26FEB26 470.00 C 13.02 20.86 12.00 19.35 +4.24 29 225 1,599 +78
26FEB26 480.00 C 8.67 16.17 8.67 14.80 +3.86 30 263 1,223 +26
26FEB26 490.00 C 6.90 12.12 6.30 10.93 +2.96 31 184 601 +102
26FEB26 500.00 C 5.04 8.74 4.60 7.99 +2.47 31 281 1,912 +20
26FEB26 510.00 C 3.15 6.04 3.15 5.53 +1.85 31 198 419 -81
26FEB26 520.00 C 2.06 4.60 2.06 3.72 +1.34 31 273 909 +188
26FEB26 530.00 C 2.54 3.22 2.54 2.44 +0.94 31 60 1,490 +7
26FEB26 540.00 C 2.38 2.38 2.23 1.55 +0.63 31 45 410 +30
26FEB26 550.00 C 1.65 1.70 1.65 0.97 +0.42 31 37 2,425 +5
26FEB26 560.00 C 0.95 1.25 0.90 0.58 +0.27 31 53 158 0
26FEB26 570.00 C 0.00 0.00 0.00 0.34 +0.17 31 0 660 0
26FEB26 580.00 C 0.00 0.00 0.00 0.19 +0.09 30 0 93 0
26FEB26 590.00 C 0.50 0.50 0.50 0.11 +0.06 31 3 71 -3
26FEB26 600.00 C 0.00 0.00 0.00 0.06 +0.03 30 0 5,849 0
26FEB26 610.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 22 0
26FEB26 620.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 454 0
26FEB26 630.00 C 0.00 0.00 0.00 0.01 0.00 31 0 19 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 34 0 101 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 35 0 264 0
30MAR26 182.50 C 0.00 0.00 0.00 293.79 +8.38 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 290.92 +8.63 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 288.43 +8.00 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 285.94 +8.00 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 283.48 +8.02 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 280.68 +7.71 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 278.47 +7.99 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 276.00 +8.01 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 272.60 +9.58 104 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 266.06 +8.63 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 261.07 +8.00 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 256.12 +8.03 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 251.13 +8.60 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 246.18 +8.04 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 241.20 +8.59 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 236.24 +8.05 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 231.28 +8.06 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 226.62 +8.38 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 220.78 +7.51 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 216.67 +8.89 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 211.69 +8.37 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 205.94 +7.60 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 201.53 +8.16 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 196.57 +8.22 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 191.62 +8.20 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 186.82 +8.38 35 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 181.70 +8.23 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 176.87 +8.38 33 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 166.36 +8.04 0 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 156.98 +8.36 32 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 146.63 +7.93 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 140.77 +12.13 60 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 127.93 +10.66 40 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 121.03 +11.65 52 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 110.95 +11.26 48 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 101.23 +13.07 44 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 88.68 +6.30 31 0 393 0
30MAR26 400.00 C 80.00 80.00 80.00 79.87 +8.94 32 1 5 0
30MAR26 410.00 C 0.00 0.00 0.00 73.28 +10.50 38 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 63.12 +9.18 33 0 8 0
30MAR26 430.00 C 0.00 0.00 0.00 53.63 +6.95 30 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 47.64 +7.66 32 0 15 0
30MAR26 450.00 C 35.17 35.17 35.17 40.89 +7.01 32 1 5 0
30MAR26 460.00 C 31.35 31.35 31.35 34.76 +5.98 32 5 374 0
30MAR26 470.00 C 26.50 28.90 26.50 28.90 +4.94 32 20 2,148 +15
30MAR26 480.00 C 21.00 25.39 21.00 24.15 +4.13 32 37 715 +22
30MAR26 490.00 C 19.24 19.64 19.24 20.27 +4.12 33 48 1,278 +47
30MAR26 500.00 C 12.42 15.38 12.42 16.83 +3.43 33 18 1,425 -1
30MAR26 510.00 C 0.00 0.00 0.00 13.68 +3.03 33 0 619 0
30MAR26 520.00 C 8.40 11.70 8.00 10.95 +2.56 33 53 1,818 +6
30MAR26 530.00 C 6.45 9.23 6.45 8.69 +2.15 33 14 210 +14
30MAR26 540.00 C 5.30 8.27 5.24 6.83 +1.79 33 27 80 +9
30MAR26 550.00 C 6.60 6.60 6.60 5.32 +1.46 33 10 1,307 +10
30MAR26 560.00 C 0.00 0.00 0.00 4.11 +1.19 33 0 672 0
30MAR26 570.00 C 0.00 0.00 0.00 3.06 +0.87 32 0 1,565 0
30MAR26 580.00 C 0.00 0.00 0.00 2.32 +0.73 32 0 25 0
30MAR26 590.00 C 0.00 0.00 0.00 1.75 +0.58 32 0 91 0
30MAR26 600.00 C 0.00 0.00 0.00 1.31 +0.45 32 0 1,941 0
30MAR26 610.00 C 0.00 0.00 0.00 0.97 +0.35 32 0 220 0
30MAR26 620.00 C 0.00 0.00 0.00 0.72 +0.27 32 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 0.52 +0.20 32 0 653 0
30MAR26 640.00 C 1.27 1.27 1.27 0.38 +0.15 32 15 1,030 0
30MAR26 650.00 C 0.00 0.00 0.00 0.28 +0.12 32 0 74 0
30MAR26 660.00 C 0.00 0.00 0.00 0.20 +0.09 32 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 0.14 +0.06 32 0 9 0
30MAR26 680.00 C 0.00 0.00 0.00 0.10 +0.04 32 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.07 +0.03 32 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.01 0.00 33 0 95 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 38 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 39 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 40 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 41 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 44 0 343 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,089 0
29APR26 380.00 C 0.00 0.00 0.00 101.23 +6.94 36 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 91.08 +7.05 32 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 80.22 +7.67 27 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 73.28 +5.35 31 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 64.25 +4.24 29 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 60.60 +7.03 35 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 51.85 +5.02 32 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 46.81 +8.55 34 0 0 0
29APR26 460.00 C 30.18 32.43 30.18 39.59 +6.33 32 45 104 +45
29APR26 470.00 C 25.35 30.50 25.35 33.89 +5.05 32 79 263 +62
29APR26 480.00 C 26.71 26.71 25.85 29.27 +4.58 32 30 295 +30
29APR26 490.00 C 25.00 25.00 25.00 25.18 +4.09 32 2 152 +2
29APR26 500.00 C 0.00 0.00 0.00 21.59 +3.68 33 1 1,692 0
29APR26 510.00 C 0.00 0.00 0.00 18.46 +3.56 33 0 223 0
29APR26 520.00 C 14.75 14.75 14.75 15.45 +3.13 33 1 45 +1
29APR26 530.00 C 0.00 0.00 0.00 12.89 +2.77 33 0 1,210 0
29APR26 540.00 C 0.00 0.00 0.00 10.66 +2.43 33 0 50 0
29APR26 550.00 C 9.54 9.54 9.54 8.76 +2.06 33 15 381 0
29APR26 560.00 C 7.79 8.52 7.79 7.17 +1.80 33 45 75 +45
29APR26 570.00 C 0.00 0.00 0.00 5.65 +1.43 32 0 10 0
29APR26 580.00 C 5.89 5.95 5.89 4.61 +1.27 32 16 591 +16
29APR26 590.00 C 0.00 0.00 0.00 3.67 +1.00 32 0 0 0
29APR26 600.00 C 3.71 3.71 3.59 2.98 +0.89 32 405 787 +405
29JUN26 250.00 C 0.00 0.00 0.00 227.07 +8.46 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 220.78 +7.06 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 216.77 +8.62 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 211.69 +7.94 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 205.94 +7.11 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 201.53 +8.16 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 196.57 +7.65 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 191.62 +7.66 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 186.82 +8.28 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 181.70 +8.23 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 177.23 +8.45 0 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 167.31 +5.10 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 157.00 +7.15 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 147.40 +7.10 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 140.77 +10.63 40 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 128.55 +8.90 29 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 121.03 +9.18 35 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 111.03 +7.21 32 0 5 0
29JUN26 380.00 C 0.00 0.00 0.00 103.27 +8.98 34 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 94.37 +7.61 33 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 87.44 +10.13 34 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 81.13 +10.21 35 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 69.55 +2.63 30 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 63.62 +6.76 31 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 59.14 +8.17 33 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 54.29 +7.62 34 0 2 0
29JUN26 460.00 C 40.23 40.23 40.23 46.78 +4.40 32 6 565 0
29JUN26 470.00 C 0.00 0.00 0.00 42.75 +4.95 33 0 232 0
29JUN26 480.00 C 0.00 0.00 0.00 38.39 +4.91 33 0 2,155 0
29JUN26 490.00 C 0.00 0.00 0.00 34.24 +4.35 33 0 545 0
29JUN26 500.00 C 24.59 24.59 24.59 30.75 +4.32 33 16 1,023 -3
29JUN26 510.00 C 0.00 0.00 0.00 27.03 +3.70 33 0 64 0
29JUN26 520.00 C 23.11 24.50 23.11 23.97 +3.62 33 23 79 0
29JUN26 530.00 C 22.06 22.06 21.60 20.99 +3.16 33 30 120 +30
29JUN26 540.00 C 16.31 16.31 16.31 18.46 +2.96 33 15 646 -15
29JUN26 550.00 C 0.00 0.00 0.00 16.14 +2.70 33 0 592 0
29JUN26 560.00 C 16.20 16.20 16.20 14.03 +2.34 33 4 3,001 0
29JUN26 570.00 C 0.00 0.00 0.00 11.93 +2.23 33 0 14 0
29JUN26 580.00 C 11.50 11.50 11.33 10.23 +1.52 33 22 36 +5
29JUN26 590.00 C 0.00 0.00 0.00 8.97 +1.75 33 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 7.73 +1.32 33 0 375 0
29JUN26 610.00 C 0.00 0.00 0.00 6.64 +1.14 33 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 5.94 +1.45 33 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 4.89 +1.00 33 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 4.23 +0.94 33 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 3.63 +0.84 33 0 300 0
29JUN26 660.00 C 0.00 0.00 0.00 3.04 +0.65 33 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 2.65 +0.66 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 2.25 +0.56 33 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 1.88 +0.44 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 1.63 +0.44 33 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 1.38 +0.37 33 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 1.14 +0.28 33 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 0.99 +0.29 33 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.83 +0.23 32 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 0.68 +0.17 32 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 0.59 +0.18 33 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.50 +0.15 33 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.41 +0.12 33 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.35 +0.11 33 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.30 +0.10 33 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.25 +0.08 33 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.20 +0.06 32 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.17 +0.06 32 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.15 +0.05 33 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.12 +0.04 33 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.10 +0.03 33 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.08 +0.03 32 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.07 +0.03 33 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.06 +0.03 33 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.05 +0.03 33 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 160.45 +7.87 35 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 150.89 +8.36 34 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 142.92 +7.90 35 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 137.27 +8.03 39 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 126.18 +7.70 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 116.70 +6.12 33 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 110.79 +7.12 34 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 103.12 +6.78 34 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 95.33 +5.37 33 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 88.51 +6.71 33 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 79.50 +1.49 31 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 73.88 +5.17 31 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 68.20 +4.92 32 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 63.78 +6.21 32 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 58.12 +3.63 32 0 2 0
29SEP26 470.00 C 48.15 49.35 48.15 55.54 +6.85 33 41 1,091 +11
29SEP26 480.00 C 0.00 0.00 0.00 51.08 +5.16 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 46.98 +4.73 33 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 43.33 +4.47 34 2,000 2,749 +1,992
29SEP26 510.00 C 0.00 0.00 0.00 39.99 +4.27 34 0 59 0
29SEP26 520.00 C 0.00 0.00 0.00 36.57 +4.00 34 1 90 -1
29SEP26 530.00 C 29.01 29.01 29.01 33.42 +3.75 34 16 84 +7
29SEP26 540.00 C 0.00 0.00 0.00 30.53 +3.75 34 0 1,051 0
29SEP26 550.00 C 0.00 0.00 0.00 27.65 +3.28 34 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 25.20 +3.08 34 0 52 0
29SEP26 570.00 C 0.00 0.00 0.00 22.29 +2.42 33 0 48 0
29SEP26 580.00 C 0.00 0.00 0.00 20.11 +2.62 33 0 33 0
29SEP26 590.00 C 0.00 0.00 0.00 18.23 +1.90 33 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 17.09 +2.46 33 0 63 0
29SEP26 610.00 C 0.00 0.00 0.00 15.41 +2.62 33 0 21 0
29SEP26 620.00 C 0.00 0.00 0.00 13.84 +2.25 33 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 12.61 +2.22 33 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 11.04 +1.81 33 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 9.85 +1.46 33 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 8.93 +1.39 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 8.08 +1.38 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 7.24 +1.24 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 6.42 +1.00 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 5.85 +1.00 33 0 11 0
30DEC26 380.00 C 0.00 0.00 0.00 118.12 +7.11 34 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 111.02 +6.94 34 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 104.22 +6.78 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 96.61 +3.88 33 0 1 0
30DEC26 420.00 C 0.00 0.00 0.00 91.04 +6.76 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 86.05 +7.51 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 80.36 +7.00 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 75.41 +5.24 33 0 0 0
30DEC26 460.00 C 62.75 62.75 62.75 70.47 +5.17 33 6 6 +6
30DEC26 470.00 C 0.00 0.00 0.00 63.62 +3.44 32 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 61.65 +7.19 33 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 57.72 +5.47 34 0 9 0
30DEC26 500.00 C 45.75 53.65 45.75 53.65 +5.31 34 8 38 -2
30DEC26 510.00 C 0.00 0.00 0.00 50.43 +5.35 34 0 13 0
30DEC26 520.00 C 40.17 40.17 40.17 47.41 +5.90 34 1 3 +1
30DEC26 530.00 C 44.00 44.00 44.00 43.92 +5.43 34 9 11 +9
30DEC26 540.00 C 0.00 0.00 0.00 40.55 +4.91 34 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 38.07 +5.28 34 0 25 0
30DEC26 560.00 C 0.00 0.00 0.00 35.25 +5.08 34 0 33 0
30DEC26 570.00 C 0.00 0.00 0.00 32.43 +4.47 34 0 27 0
30DEC26 580.00 C 0.00 0.00 0.00 30.24 +5.24 34 0 22 0
30DEC26 590.00 C 0.00 0.00 0.00 28.06 +4.51 34 0 16 0
30DEC26 600.00 C 26.50 26.50 26.50 25.87 +4.13 34 1 574 +1
30DEC26 610.00 C 26.00 26.00 26.00 23.79 +3.71 34 8 68 +8
TOTAL CALL 6,222 77,700 +3,343
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 337 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 277 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 240 0 5 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 188 0 25 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 172 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 156 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 141 0 148 0
29JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 126 0 178 0
29JAN26 400.00 P 0.00 0.00 0.00 0.01 0.00 111 0 576 0
29JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 96 0 285 0
29JAN26 420.00 P 0.00 0.00 0.00 0.01 0.00 81 0 121 0
29JAN26 430.00 P 0.10 0.10 0.10 0.01 -0.01 67 1 171 +1
29JAN26 440.00 P 0.00 0.00 0.00 0.01 -0.11 53 0 313 0
29JAN26 450.00 P 1.50 1.50 0.26 0.04 -0.70 45 830 791 +67
29JAN26 460.00 P 3.33 4.50 0.49 0.39 -2.39 44 87 979 0
29JAN26 470.00 P 7.00 11.49 2.22 2.27 -5.01 45 100 688 +32
29JAN26 480.00 P 16.50 16.50 7.00 7.29 -7.07 46 204 627 -196
29JAN26 490.00 P 23.29 23.29 16.00 15.09 -8.20 44 66 735 -40
29JAN26 500.00 P 30.00 30.00 24.79 24.97 -9.05 61 236 1,036 -65
29JAN26 510.00 P 47.00 47.00 34.86 34.86 -8.14 75 94 1,948 -117
29JAN26 520.00 P 0.00 0.00 0.00 45.94 -7.06 127 0 1,439 0
29JAN26 530.00 P 64.00 64.00 60.29 56.24 -7.94 154 2 272 -2
29JAN26 540.00 P 0.00 0.00 0.00 66.54 -6.46 180 0 10 0
29JAN26 550.00 P 0.00 0.00 0.00 74.60 -8.77 0 0 75 -26
29JAN26 560.00 P 0.00 0.00 0.00 87.14 -6.48 232 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 95.74 -7.26 210 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 104.60 -8.40 0 0 0 0
29JAN26 590.00 P 0.00 0.00 0.00 114.60 -8.70 0 0 0 0
29JAN26 600.00 P 126.25 126.25 125.17 124.60 -8.40 0 5 0 -5
29JAN26 610.00 P 0.00 0.00 0.00 134.89 -8.11 219 0 5 0
29JAN26 620.00 P 144.00 146.00 144.00 144.60 -8.40 0 3 0 -3
29JAN26 630.00 P 0.00 0.00 0.00 154.60 -8.40 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 164.60 -8.40 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 174.60 -8.40 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 185.39 -7.61 317 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 194.60 -8.40 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 204.60 -8.40 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 214.60 -8.40 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 224.60 -8.40 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 234.60 -8.40 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 244.60 -8.40 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 254.60 -8.40 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 264.60 -8.40 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 274.60 -8.40 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 284.60 -8.40 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 294.60 -8.40 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 304.60 -8.40 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 314.60 -8.40 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 324.60 -8.40 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 334.60 -8.40 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 344.60 -8.40 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 354.60 -8.40 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 364.60 -8.40 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 374.60 -8.40 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 384.60 -8.40 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 394.60 -8.40 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 404.60 -8.40 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 414.60 -8.40 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 426.18 -6.82 605 0 0 0
30JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30JAN26 400.00 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
30JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30JAN26 420.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JAN26 430.00 P 0.00 0.00 0.00 0.01 -0.06 47 0 7 0
30JAN26 440.00 P 1.00 1.00 1.00 0.03 -0.32 42 1 180 +1
30JAN26 450.00 P 2.83 2.83 0.39 0.20 -1.14 41 143 91 -82
30JAN26 460.00 P 3.51 5.32 1.18 1.06 -2.76 41 119 320 +28
30JAN26 470.00 P 13.00 13.00 4.00 3.34 -5.05 40 71 184 +26
30JAN26 480.00 P 12.34 12.34 8.76 8.24 -7.18 40 27 115 -2
30JAN26 490.00 P 17.32 17.32 16.50 16.27 -7.90 46 22 46 +2
30JAN26 500.00 P 30.00 30.00 30.00 25.16 -8.86 48 6 45 0
30JAN26 510.00 P 0.00 0.00 0.00 34.86 -8.15 53 0 0 0
30JAN26 520.00 P 0.00 0.00 0.00 45.94 -7.06 90 0 0 0
30JAN26 530.00 P 0.00 0.00 0.00 56.24 -7.94 109 0 0 0
30JAN26 540.00 P 0.00 0.00 0.00 66.54 -6.46 128 0 0 0
30JAN26 550.00 P 0.00 0.00 0.00 74.60 -8.77 0 0 0 0
30JAN26 560.00 P 0.00 0.00 0.00 87.14 -6.48 164 0 0 0
30JAN26 570.00 P 0.00 0.00 0.00 95.74 -7.26 149 0 0 0
30JAN26 580.00 P 0.00 0.00 0.00 104.60 -8.40 0 0 0 0
06FEB26 380.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
06FEB26 390.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
06FEB26 400.00 P 0.30 0.30 0.30 0.01 -0.02 37 5 5 +5
06FEB26 410.00 P 0.00 0.00 0.00 0.04 -0.06 36 0 15 0
06FEB26 420.00 P 0.60 0.85 0.60 0.14 -0.18 36 34 42 +34
06FEB26 430.00 P 1.41 1.41 1.41 0.43 -0.44 36 15 23 +15
06FEB26 440.00 P 2.67 2.90 1.40 1.10 -0.94 36 25 35 +5
06FEB26 450.00 P 5.95 5.95 2.42 2.45 -1.73 37 56 154 +11
06FEB26 460.00 P 9.03 9.03 4.80 4.53 -2.89 36 93 119 +72
06FEB26 470.00 P 13.62 13.69 7.52 8.15 -4.08 36 70 123 +60
06FEB26 480.00 P 22.40 22.40 12.18 13.38 -5.19 37 157 208 +135
06FEB26 490.00 P 23.01 23.57 20.00 20.00 -5.87 37 43 45 +30
06FEB26 500.00 P 0.00 0.00 0.00 28.16 -6.27 40 0 0 0
06FEB26 510.00 P 0.00 0.00 0.00 36.97 -7.12 43 0 0 0
06FEB26 520.00 P 0.00 0.00 0.00 46.45 -6.70 47 0 0 0
06FEB26 530.00 P 0.00 0.00 0.00 56.24 -8.66 52 0 1 0
06FEB26 540.00 P 0.00 0.00 0.00 66.56 -6.63 61 0 0 0
06FEB26 550.00 P 0.00 0.00 0.00 74.81 -8.56 48 0 0 0
06FEB26 560.00 P 0.00 0.00 0.00 87.14 -6.48 79 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 8 0
26FEB26 380.00 P 0.00 0.00 0.00 0.05 -0.04 30 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.14 -0.10 31 0 48 0
26FEB26 400.00 P 0.89 0.89 0.89 0.32 -0.19 31 2 1,017 0
26FEB26 410.00 P 0.00 0.00 0.00 0.69 -0.37 31 0 88 0
26FEB26 420.00 P 1.98 1.98 1.98 1.32 -0.65 31 15 6,310 0
26FEB26 430.00 P 4.07 4.33 2.56 2.40 -1.05 31 107 419 +12
26FEB26 440.00 P 6.56 6.56 3.92 4.06 -1.52 31 222 609 +55
26FEB26 450.00 P 10.00 10.30 6.23 6.39 -2.08 31 60 1,149 +30
26FEB26 460.00 P 12.50 14.40 8.94 9.36 -2.96 30 130 1,572 +68
26FEB26 470.00 P 18.20 20.29 12.75 13.33 -3.99 30 113 1,056 +32
26FEB26 480.00 P 21.00 21.00 17.38 18.68 -4.66 31 184 879 +104
26FEB26 490.00 P 25.00 25.00 25.00 24.52 -4.45 30 13 1,607 0
26FEB26 500.00 P 33.20 33.20 33.20 31.36 -4.89 30 30 508 +30
26FEB26 510.00 P 38.05 38.05 38.05 38.99 -7.87 30 2 85 0
26FEB26 520.00 P 0.00 0.00 0.00 48.73 -6.99 34 0 97 0
26FEB26 530.00 P 56.60 56.60 55.72 57.83 -7.67 36 2 27 +1
26FEB26 540.00 P 60.00 60.00 60.00 67.34 -5.95 39 2 156 -2
26FEB26 550.00 P 75.80 75.80 75.80 74.92 -8.45 31 10 107 +1
26FEB26 560.00 P 0.00 0.00 0.00 87.14 -7.01 46 0 2 0
26FEB26 570.00 P 0.00 0.00 0.00 95.74 -7.26 42 0 2 0
26FEB26 580.00 P 0.00 0.00 0.00 104.60 -8.40 0 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 116.57 -6.73 53 0 2 0
26FEB26 600.00 P 125.80 125.80 125.36 128.13 -4.87 63 5 5 +3
26FEB26 610.00 P 0.00 0.00 0.00 134.89 -8.11 47 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 144.60 -8.40 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 154.60 -8.40 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 164.60 -8.40 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 174.60 -8.40 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 185.39 -7.61 65 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 71 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 68 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 64 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 61 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 56 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 54 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 51 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 50 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 49 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 47 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 46 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 43 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 42 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 40 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 39 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 38 0 211 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 35 0 625 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 33 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 339 0
30MAR26 330.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.19 -0.05 32 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.35 -0.09 32 0 319 0
30MAR26 370.00 P 0.00 0.00 0.00 0.61 -0.17 32 0 457 0
30MAR26 380.00 P 0.00 0.00 0.00 1.02 -0.32 32 0 153 0
30MAR26 390.00 P 0.00 0.00 0.00 1.65 -0.47 32 0 1,574 0
30MAR26 400.00 P 4.16 4.25 3.30 2.62 -0.61 33 10 2,724 -6
30MAR26 410.00 P 4.18 4.18 4.18 3.89 -0.85 33 15 355 0
30MAR26 420.00 P 5.80 5.80 5.80 5.58 -1.13 33 2 361 -2
30MAR26 430.00 P 0.00 0.00 0.00 7.74 -1.55 33 0 642 0
30MAR26 440.00 P 0.00 0.00 0.00 10.36 -2.02 33 0 683 0
30MAR26 450.00 P 13.95 13.95 13.95 13.52 -2.58 33 1 1,137 -1
30MAR26 460.00 P 21.50 21.50 17.07 17.32 -3.10 32 31 1,902 -5
30MAR26 470.00 P 28.40 28.40 22.00 22.09 -3.41 33 5 4,600 0
30MAR26 480.00 P 28.00 28.00 28.00 27.08 -4.41 33 2 2,152 +2
30MAR26 490.00 P 33.00 33.00 33.00 33.28 -4.89 33 1 1,321 0
30MAR26 500.00 P 50.00 50.00 50.00 38.86 -5.09 32 10 1,813 -10
30MAR26 510.00 P 0.00 0.00 0.00 47.18 -2.94 34 0 274 0
30MAR26 520.00 P 65.00 65.00 65.00 53.20 -7.69 32 1 214 -1
30MAR26 530.00 P 0.00 0.00 0.00 62.82 -6.62 35 0 93 0
30MAR26 540.00 P 0.00 0.00 0.00 71.38 -2.42 36 0 61 0
30MAR26 550.00 P 0.00 0.00 0.00 76.45 -11.12 29 0 29 0
30MAR26 560.00 P 0.00 0.00 0.00 88.18 -8.11 36 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 96.03 -9.05 32 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 108.32 -6.04 41 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 118.46 -8.33 44 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 128.13 -4.87 45 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 136.90 -10.39 44 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 146.62 -10.97 45 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 155.27 -8.63 42 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 165.34 -7.66 44 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 174.90 -12.13 43 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 185.39 -7.61 48 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 194.60 -8.40 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 204.60 -8.40 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 214.60 -8.40 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 224.60 -8.40 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 234.60 -8.40 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 244.60 -8.40 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 254.60 -8.40 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 264.60 -8.40 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 274.60 -8.40 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 284.60 -8.40 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 294.60 -8.40 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 304.60 -8.40 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 314.60 -8.40 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 324.60 -8.40 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 334.60 -8.40 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 344.60 -8.40 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 354.60 -8.40 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 364.60 -8.40 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 374.60 -8.40 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 384.60 -8.40 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 394.60 -8.40 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 404.60 -8.40 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 414.60 -8.40 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 426.18 -6.82 88 0 0 0
29APR26 380.00 P 4.10 4.10 4.10 2.96 -0.56 32 50 72 +50
29APR26 390.00 P 0.00 0.00 0.00 4.30 -0.68 33 0 90 0
29APR26 400.00 P 0.00 0.00 0.00 5.88 -0.97 33 0 114 0
29APR26 410.00 P 0.00 0.00 0.00 7.86 -1.19 33 0 97 0
29APR26 420.00 P 12.58 12.58 12.58 10.14 -1.54 32 1 3,199 +1
29APR26 430.00 P 14.08 14.08 14.08 12.95 -1.91 32 2 182 0
29APR26 440.00 P 17.83 17.83 17.83 16.17 -2.40 32 1 199 0
29APR26 450.00 P 24.58 24.58 20.23 20.09 -2.76 32 138 219 +119
29APR26 460.00 P 28.41 28.41 23.96 24.42 -3.30 32 41 2,098 +11
29APR26 470.00 P 29.05 29.05 28.48 29.38 -3.68 32 120 1,360 +79
29APR26 480.00 P 0.00 0.00 0.00 34.98 -4.05 32 0 64 0
29APR26 490.00 P 0.00 0.00 0.00 41.49 -4.07 33 0 105 0
29APR26 500.00 P 0.00 0.00 0.00 45.66 -4.68 31 0 88 0
29APR26 510.00 P 0.00 0.00 0.00 55.63 -5.20 34 0 42 0
29APR26 520.00 P 0.00 0.00 0.00 63.01 -5.69 35 0 15 0
29APR26 530.00 P 0.00 0.00 0.00 66.76 -5.68 30 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 75.17 -10.20 30 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 87.52 -2.14 36 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 96.32 -5.71 37 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 100.69 -9.50 29 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 114.52 -2.72 39 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 122.17 -9.32 36 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 133.14 -8.04 41 0 0 0
29JUN26 250.00 P 0.70 0.70 0.70 0.02 -0.01 32 20 693 +1
29JUN26 255.00 P 0.00 0.00 0.00 0.04 0.00 33 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.12 -0.02 32 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.16 -0.03 33 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.21 -0.03 33 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.28 -0.03 33 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.34 -0.06 33 0 52 0
29JUN26 300.00 P 1.65 1.65 1.62 0.44 -0.08 33 8 214 +5
29JUN26 310.00 P 0.00 0.00 0.00 0.68 -0.11 33 0 46 0
29JUN26 320.00 P 0.00 0.00 0.00 1.00 -0.18 33 0 54 0
29JUN26 330.00 P 0.00 0.00 0.00 1.49 -0.21 33 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 2.13 -0.37 33 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 2.92 -0.45 33 0 286 0
29JUN26 360.00 P 0.00 0.00 0.00 3.97 -0.68 33 0 474 0
29JUN26 370.00 P 0.00 0.00 0.00 5.46 -0.68 33 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 7.01 -0.76 33 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 9.04 -0.91 33 0 467 0
29JUN26 400.00 P 12.66 12.66 12.66 11.04 -1.15 33 15 296 0
29JUN26 410.00 P 0.00 0.00 0.00 13.37 -1.47 32 0 122 0
29JUN26 420.00 P 18.80 18.80 18.80 16.23 -1.65 32 4 62 0
29JUN26 430.00 P 0.00 0.00 0.00 19.97 -1.72 33 0 70 0
29JUN26 440.00 P 0.00 0.00 0.00 23.42 -2.12 32 0 3,572 0
29JUN26 450.00 P 27.80 27.80 27.80 27.53 -2.74 32 4 1,338 +4
29JUN26 460.00 P 0.00 0.00 0.00 32.07 -3.28 32 0 1,625 0
29JUN26 470.00 P 0.00 0.00 0.00 36.75 -4.11 32 0 387 0
29JUN26 480.00 P 47.84 47.84 47.84 42.66 -4.07 32 15 4,061 +15
29JUN26 490.00 P 0.00 0.00 0.00 49.53 -4.49 33 0 627 0
29JUN26 500.00 P 0.00 0.00 0.00 55.55 -4.33 33 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 60.21 -8.29 31 0 1,650 0
29JUN26 520.00 P 0.00 0.00 0.00 68.01 -4.36 32 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 73.59 -8.63 31 0 36 0
29JUN26 540.00 P 0.00 0.00 0.00 83.78 -7.16 33 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 93.00 -3.27 34 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 102.04 -6.39 36 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 108.96 -4.78 34 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 117.33 -4.41 34 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 123.31 -10.13 31 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 137.23 -6.47 38 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 144.52 -7.23 36 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 154.97 -7.49 38 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 164.15 -6.54 39 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 173.42 -5.75 39 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 182.77 -5.56 39 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 192.18 -5.63 40 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 201.66 -5.68 40 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 211.18 -5.03 41 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 219.91 -6.14 39 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 229.40 -6.82 39 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 239.05 -5.96 40 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 248.73 -6.10 40 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 258.45 -6.20 41 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 268.19 -6.25 41 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 277.96 -6.28 41 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 287.76 -7.06 42 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 297.58 -7.64 42 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 307.43 -7.66 43 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 317.28 -7.68 44 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 327.15 -6.69 44 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 337.04 -7.71 45 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 346.93 -7.72 45 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 356.82 -7.74 46 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 366.74 -6.78 47 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 377.70 -5.73 51 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 385.02 -8.35 32 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 394.94 -8.34 32 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 404.87 -8.35 33 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 414.80 -8.35 33 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 426.18 -6.90 50 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 3.32 -0.41 33 0 414 0
29SEP26 330.00 P 0.00 0.00 0.00 4.39 -0.41 33 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 5.58 -0.62 33 0 19 0
29SEP26 350.00 P 0.00 0.00 0.00 7.06 -0.86 33 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 8.75 -1.18 33 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 11.07 -0.94 33 0 20 0
29SEP26 380.00 P 13.40 13.40 13.40 13.37 -0.80 33 50 79 +50
29SEP26 390.00 P 0.00 0.00 0.00 16.05 -1.03 34 0 43 0
29SEP26 400.00 P 0.00 0.00 0.00 18.70 -1.18 33 0 218 0
29SEP26 410.00 P 24.00 24.00 24.00 21.42 -1.25 33 9 59 +9
29SEP26 420.00 P 0.00 0.00 0.00 24.88 -1.78 33 0 73 0
29SEP26 430.00 P 0.00 0.00 0.00 28.56 -2.05 33 0 99 0
29SEP26 440.00 P 34.53 34.53 34.53 32.11 -2.89 32 1 1,383 0
29SEP26 450.00 P 0.00 0.00 0.00 37.15 -2.54 33 2,000 3,102 +2,000
29SEP26 460.00 P 0.00 0.00 0.00 42.05 -2.64 33 0 1,340 0
29SEP26 470.00 P 0.00 0.00 0.00 47.15 -3.31 33 0 163 0
29SEP26 480.00 P 0.00 0.00 0.00 52.76 -3.66 33 0 501 0
29SEP26 490.00 P 0.00 0.00 0.00 58.67 -3.88 33 0 35 0
29SEP26 500.00 P 0.00 0.00 0.00 65.21 -4.65 33 0 78 0
29SEP26 510.00 P 0.00 0.00 0.00 71.87 -5.09 33 0 59 0
29SEP26 520.00 P 0.00 0.00 0.00 80.14 -4.32 35 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 87.29 -4.82 35 0 64 0
29SEP26 540.00 P 0.00 0.00 0.00 92.66 -5.75 34 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 102.03 -3.57 35 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 105.29 -7.69 32 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 117.87 -3.77 36 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 125.98 -4.32 36 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 134.23 -2.72 36 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 142.64 -5.06 36 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 150.48 -5.88 36 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 157.83 -4.63 35 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 167.15 -6.89 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 175.98 -6.02 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 182.86 -8.12 33 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 192.18 -7.09 33 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 201.66 -6.89 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 211.18 -6.77 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 222.07 -5.37 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 232.96 -5.26 39 0 0 0
30DEC26 380.00 P 19.50 19.50 19.50 18.16 -1.07 33 13 128 +13
30DEC26 390.00 P 0.00 0.00 0.00 21.71 -0.87 34 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 24.58 -1.04 33 0 1,143 0
30DEC26 410.00 P 0.00 0.00 0.00 27.54 -1.53 33 0 24 0
30DEC26 420.00 P 0.00 0.00 0.00 31.24 -1.80 33 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 35.25 -2.04 33 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 39.57 -2.01 33 0 61 0
30DEC26 450.00 P 0.00 0.00 0.00 44.20 -0.99 33 0 85 0
30DEC26 460.00 P 0.00 0.00 0.00 49.16 -2.66 33 0 102 0
30DEC26 470.00 P 0.00 0.00 0.00 55.08 -2.51 33 0 132 0
30DEC26 480.00 P 0.00 0.00 0.00 59.57 -3.71 33 0 15 0
30DEC26 490.00 P 0.00 0.00 0.00 66.03 -3.33 33 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 72.53 -2.86 33 0 62 0
30DEC26 510.00 P 0.00 0.00 0.00 78.78 -3.81 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 85.67 -1.89 34 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 93.08 -4.12 34 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 99.87 -4.72 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 107.26 -4.90 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 113.28 -6.60 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 123.69 -4.05 35 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 130.93 -1.95 35 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 139.57 -1.31 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 146.76 -2.45 35 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 152.50 -5.17 33 0 0 0
TOTAL PUT 5,982 93,447 +2,654
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$ 5.08
29JAN26 4.10 C 0.00 0.00 0.00 0.99 +0.04 237 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.89 +0.04 214 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.79 +0.04 192 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.69 +0.04 170 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.59 +0.04 149 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.49 +0.04 127 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.39 +0.04 105 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.29 +0.04 82 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.21 +0.06 89 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.15 +0.09 99 0 253 0
29JAN26 5.25 C 0.00 0.00 0.00 0.04 +0.03 95 0 464 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 105 0 442 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 148 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 187 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 344 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 371 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.99 +0.03 29 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.89 +0.03 24 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.79 +0.03 15 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.70 +0.04 32 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.60 +0.05 28 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.49 +0.04 0 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.41 +0.03 23 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.32 +0.04 22 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.23 +0.03 19 0 38 0
26FEB26 5.00 C 0.16 0.19 0.16 0.16 +0.02 19 14 128 +9
26FEB26 5.25 C 0.05 0.07 0.05 0.05 +0.01 19 133 3,437 +84
26FEB26 5.50 C 0.02 0.02 0.02 0.01 0.00 19 53 456 +53
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 1.50 +0.05 37 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.40 +0.05 33 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.31 +0.06 40 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.21 +0.05 37 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.11 +0.05 34 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.01 +0.04 31 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.91 +0.04 27 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.81 +0.04 24 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.72 +0.04 26 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.62 +0.04 22 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.52 +0.04 19 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.45 +0.04 22 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.35 +0.02 19 0 390 0
30MAR26 4.90 C 0.28 0.30 0.28 0.29 +0.04 20 402 774 +154
30MAR26 5.00 C 0.20 0.20 0.20 0.22 +0.02 19 2 1,333 +2
30MAR26 5.25 C 0.09 0.12 0.09 0.10 +0.01 19 286 1,426 +45
30MAR26 5.50 C 0.06 0.06 0.05 0.05 +0.01 21 194 1,176 +194
30MAR26 5.75 C 0.00 0.00 0.00 0.02 +0.01 21 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 1.02 +0.03 25 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.92 +0.03 23 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.83 +0.03 24 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.72 +0.03 17 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.65 +0.04 23 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.57 +0.05 23 0 0 0
29APR26 4.70 C 0.48 0.48 0.48 0.48 +0.03 21 30 60 +30
29APR26 4.80 C 0.38 0.38 0.38 0.40 +0.02 20 1 31 +1
29APR26 4.90 C 0.00 0.00 0.00 0.33 +0.03 20 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.28 +0.04 21 0 480 0
29APR26 5.25 C 0.00 0.00 0.00 0.15 +0.02 20 0 200 0
29APR26 5.50 C 0.00 0.00 0.00 0.08 +0.02 20 0 8 0
29APR26 5.75 C 0.04 0.04 0.04 0.04 +0.01 21 334 724 +334
29APR26 6.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.05 +0.04 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.96 +0.04 26 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.86 +0.03 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.77 +0.03 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.68 +0.03 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.60 +0.03 21 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.52 +0.03 21 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.45 +0.03 21 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.38 +0.03 20 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.32 +0.02 20 0 415 0
29JUN26 5.25 C 0.00 0.00 0.00 0.19 +0.01 19 0 262 0
29JUN26 5.50 C 0.00 0.00 0.00 0.11 +0.01 19 0 1,245 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 0.00 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 19 0 606 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 18 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.06 +0.04 25 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.97 +0.04 25 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.88 +0.04 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.79 +0.04 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.70 +0.03 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.62 +0.03 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.55 +0.03 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.48 +0.03 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.41 +0.02 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.36 +0.03 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 +0.02 20 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 +0.02 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 +0.01 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 0.00 20 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 +0.01 22 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 1.07 +0.05 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.98 +0.05 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.89 +0.05 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.83 +0.07 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 +0.06 23 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.67 +0.04 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.59 +0.02 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.53 +0.02 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.47 +0.01 21 0 0 0
30DEC26 5.00 C 0.41 0.41 0.41 0.42 +0.01 21 1 6 +1
30DEC26 5.25 C 0.00 0.00 0.00 0.31 0.00 20 0 2 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 0.00 21 0 150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 0.00 21 0 20 0
30DEC26 6.00 C 0.14 0.14 0.14 0.12 0.00 21 200 520 +200
30DEC26 6.25 C 0.00 0.00 0.00 0.09 0.00 21 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 0.04 -0.01 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 21 0 50 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 1,650 19,173 +1,107
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0
29JAN26 4.80 P 0.00 0.00 0.00 0.02 +0.01 102 0 273 0
29JAN26 4.90 P 0.00 0.00 0.00 0.04 +0.03 102 0 398 0
29JAN26 5.00 P 0.00 0.00 0.00 0.07 +0.05 99 0 1,067 0
29JAN26 5.25 P 0.16 0.16 0.16 0.21 0.00 96 30 116 -323
29JAN26 5.50 P 0.00 0.00 0.00 0.43 -0.03 106 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.69 -0.03 175 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.19 -0.03 257 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.44 -0.03 295 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.94 -0.03 359 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.18 -0.04 347 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.43 -0.04 374 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 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 -0.01 20 0 25 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 -0.01 19 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.04 -0.01 19 0 118 0
26FEB26 5.00 P 0.05 0.06 0.05 0.07 -0.01 19 355 1,019 +275
26FEB26 5.25 P 0.17 0.17 0.17 0.21 -0.03 19 2 303 +2
26FEB26 5.50 P 0.00 0.00 0.00 0.43 -0.04 22 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.69 -0.03 35 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.19 -0.03 51 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.44 -0.03 58 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.94 -0.03 71 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.18 -0.04 71 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.43 -0.04 76 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 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 31 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 20 0 104 0
30MAR26 4.70 P 0.03 0.03 0.03 0.04 0.00 21 10 610 +10
30MAR26 4.80 P 0.00 0.00 0.00 0.06 0.00 21 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.09 0.00 21 0 889 0
30MAR26 5.00 P 0.10 0.11 0.08 0.12 -0.01 20 220 1,029 +20
30MAR26 5.25 P 0.23 0.25 0.23 0.25 -0.03 19 40 1,345 +30
30MAR26 5.50 P 0.00 0.00 0.00 0.45 -0.03 21 0 1,190 0
30MAR26 5.75 P 0.00 0.00 0.00 0.69 -0.03 26 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.19 -0.03 37 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.44 -0.03 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.94 -0.03 52 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.18 -0.04 52 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.43 -0.04 56 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.67 -0.05 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.92 -0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.17 -0.05 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 0.02 0.00 21 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.04 -0.01 20 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.09 0.00 21 0 30 0
29APR26 4.90 P 0.11 0.11 0.11 0.11 -0.02 19 1 250 0
29APR26 5.00 P 0.14 0.14 0.13 0.15 -0.02 20 105 730 +15
29APR26 5.25 P 0.00 0.00 0.00 0.28 -0.03 19 0 300 0
29APR26 5.50 P 0.00 0.00 0.00 0.46 -0.04 19 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.69 -0.03 22 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.19 -0.03 32 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.44 -0.03 36 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.94 -0.03 44 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.18 -0.04 44 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.43 -0.04 48 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 17 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 20 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 0.00 19 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 0.00 19 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 -0.01 19 0 90 0
29JUN26 4.80 P 0.00 0.00 0.00 0.17 -0.01 19 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.21 -0.01 19 0 42 0
29JUN26 5.00 P 0.00 0.00 0.00 0.26 -0.01 18 0 253 0
29JUN26 5.25 P 0.00 0.00 0.00 0.41 -0.02 18 0 211 0
29JUN26 5.50 P 0.00 0.00 0.00 0.59 -0.03 17 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.80 -0.04 15 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.02 -0.04 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.25 -0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.73 -0.05 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.98 -0.04 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.45 -0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.71 -0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.96 -0.04 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.20 -0.04 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 -0.01 19 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 0.00 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 -0.01 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 -0.01 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 -0.01 19 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 -0.01 19 0 20 0
29SEP26 4.80 P 0.21 0.21 0.21 0.23 0.00 19 184 234 +184
29SEP26 4.90 P 0.00 0.00 0.00 0.27 -0.01 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 -0.01 19 0 126 0
29SEP26 5.25 P 0.00 0.00 0.00 0.46 -0.02 18 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.64 -0.02 18 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.83 -0.03 17 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.04 -0.04 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.74 -0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.98 -0.04 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.47 -0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.72 -0.03 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 -0.01 21 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 -0.01 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 -0.02 21 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 -0.02 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 -0.01 21 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 -0.02 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 -0.02 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 -0.01 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.35 -0.02 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 -0.02 22 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.56 -0.03 22 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.73 -0.03 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.92 -0.04 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.12 -0.05 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.36 -0.03 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.56 -0.06 22 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.81 -0.03 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.05 -0.03 25 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.28 -0.04 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.53 -0.03 26 0 0 0
TOTAL PUT 947 14,497 +213
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$ 11.35
29JAN26 7.00 C 0.00 0.00 0.00 4.35 +0.33 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 4.13 +0.36 468 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.86 +0.34 365 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.60 +0.33 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.35 +0.33 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.10 +0.33 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.88 +0.36 322 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.60 +0.33 0 0 0 0
29JAN26 9.00 C 2.33 2.33 2.33 2.35 +0.33 0 200 100 -100
29JAN26 9.25 C 0.00 0.00 0.00 2.10 +0.33 0 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 1.85 +0.33 0 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 1.60 +0.33 0 0 465 0
29JAN26 10.00 C 0.00 0.00 0.00 1.35 +0.33 0 0 526 0
29JAN26 10.50 C 0.00 0.00 0.00 0.85 +0.32 0 0 551 0
29JAN26 11.00 C 0.09 0.40 0.09 0.37 +0.22 52 9 613 0
29JAN26 11.50 C 0.06 0.06 0.06 0.06 +0.04 50 45 401 +33
29JAN26 12.00 C 0.02 0.02 0.02 0.01 0.00 67 120 774 +120
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 104 0 17 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 137 0 269 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.62 +0.33 52 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.37 +0.33 46 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.12 +0.33 40 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.88 +0.34 50 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.62 +0.33 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.37 +0.35 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.15 +0.35 45 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.88 +0.35 31 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.64 +0.35 32 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 1.36 +0.27 0 0 17 0
26FEB26 10.50 C 0.00 0.00 0.00 0.95 +0.24 28 0 22 0
26FEB26 11.00 C 0.39 0.39 0.39 0.60 +0.18 30 2 330 -2
26FEB26 11.50 C 0.18 0.34 0.18 0.34 +0.11 31 51 425 -31
26FEB26 12.00 C 0.11 0.19 0.09 0.19 +0.07 32 316 236 -195
26FEB26 12.50 C 0.11 0.11 0.11 0.09 +0.04 33 23 23 +19
26FEB26 13.00 C 0.06 0.06 0.06 0.04 +0.02 33 23 1,061 +11
26FEB26 13.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.37 +0.33 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.13 +0.33 75 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.88 +0.33 68 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.63 +0.33 61 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.38 +0.33 52 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.13 +0.33 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.88 +0.33 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.63 +0.33 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.38 +0.33 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.14 +0.36 46 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.90 +0.34 49 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.64 +0.35 36 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.44 +0.40 54 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 3.24 +0.45 59 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.89 +0.35 0 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.73 +0.39 49 0 0 0
30MAR26 9.00 C 2.33 2.33 2.30 2.49 +0.42 46 200 209 +199
30MAR26 9.25 C 0.00 0.00 0.00 2.25 +0.41 43 0 19 0
30MAR26 9.50 C 0.00 0.00 0.00 1.95 +0.34 32 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.68 +0.27 25 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.52 +0.29 32 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 1.12 +0.24 31 0 60 0
30MAR26 11.00 C 0.00 0.00 0.00 0.81 +0.20 32 0 54 0
30MAR26 11.50 C 0.51 0.51 0.51 0.56 +0.15 32 20 273 0
30MAR26 12.00 C 0.00 0.00 0.00 0.37 +0.11 32 0 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.25 +0.08 33 0 90 0
30MAR26 13.00 C 0.15 0.19 0.15 0.15 +0.05 33 75 182 +75
30MAR26 13.50 C 0.12 0.12 0.12 0.09 +0.03 33 23 100 +23
30MAR26 14.00 C 0.09 0.09 0.09 0.06 +0.03 34 23 78 +23
30MAR26 14.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.66 +0.33 31 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.44 +0.38 41 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.24 +0.42 46 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.94 +0.40 34 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.73 +0.36 37 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.49 +0.35 35 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 2.26 +0.35 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.99 +0.29 28 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.85 +0.34 34 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.61 +0.28 31 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 1.24 +0.24 31 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 0.94 +0.21 31 0 265 0
29APR26 11.50 C 0.00 0.00 0.00 0.72 +0.17 33 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.53 +0.15 33 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.36 +0.10 32 0 15 0
29APR26 13.00 C 0.27 0.27 0.27 0.26 +0.09 33 15 30 +15
29APR26 13.50 C 0.00 0.00 0.00 0.18 +0.07 33 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.12 +0.05 33 0 14 0
29APR26 14.50 C 0.00 0.00 0.00 0.08 +0.03 34 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.15 +0.28 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.89 +0.30 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.65 +0.31 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.42 +0.34 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.18 +0.33 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.93 +0.32 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.69 +0.32 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.46 +0.31 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.24 +0.33 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.98 +0.30 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.76 +0.30 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.54 +0.28 28 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 2.33 +0.30 29 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 2.11 +0.28 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.93 +0.28 29 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.75 +0.26 29 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.42 +0.23 30 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.14 +0.20 30 0 59 0
29JUN26 11.50 C 0.00 0.00 0.00 0.90 +0.18 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.70 +0.15 31 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.54 +0.10 31 0 25 0
29JUN26 13.00 C 0.31 0.31 0.31 0.42 +0.10 31 3 12 +3
29JUN26 13.50 C 0.32 0.32 0.32 0.33 +0.09 32 76 76 +76
29JUN26 14.00 C 0.00 0.00 0.00 0.24 +0.07 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.18 +0.06 32 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.13 +0.04 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.10 +0.04 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.43 +0.34 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.18 +0.32 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.94 +0.32 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.73 +0.33 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.48 +0.28 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.26 +0.31 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.04 +0.27 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.77 +0.22 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.61 +0.27 30 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.41 +0.28 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.22 +0.28 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.05 +0.24 30 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.87 +0.24 30 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 1.56 +0.20 30 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.30 +0.18 31 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 1.07 +0.16 31 0 137 0
29SEP26 12.00 C 0.89 0.89 0.86 0.88 +0.14 31 20 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.72 +0.12 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.59 +0.10 32 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.49 +0.09 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.40 +0.08 32 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.32 +0.06 32 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 +0.05 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 +0.04 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 +0.04 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 +0.03 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.75 +0.26 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.52 +0.25 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.31 +0.26 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.06 +0.23 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.90 +0.29 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.68 +0.23 29 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.49 +0.23 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.33 +0.26 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.19 +0.27 30 0 0 0
30DEC26 10.00 C 2.00 2.05 2.00 2.02 +0.24 30 20 20 +20
30DEC26 10.50 C 0.00 0.00 0.00 1.74 +0.22 30 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.50 +0.21 30 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.28 +0.19 31 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.09 +0.17 31 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.92 +0.15 31 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.78 +0.12 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.66 +0.11 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.56 +0.09 31 0 11 0
30DEC26 14.50 C 0.48 0.48 0.48 0.49 +0.10 32 10 10 +10
30DEC26 15.00 C 0.00 0.00 0.00 0.41 +0.09 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.34 +0.08 32 0 0 0
TOTAL CALL 1,274 8,747 +299
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 424 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 396 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 369 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 246 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 222 0 42 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 199 0 124 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 176 0 303 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 154 0 779 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 133 0 693 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 921 0
29JAN26 11.00 P 0.14 0.14 0.03 0.02 -0.11 52 48 571 +8
29JAN26 11.50 P 0.47 0.47 0.47 0.22 -0.29 55 10 425 -10
29JAN26 12.00 P 0.00 0.00 0.00 0.67 -0.34 79 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 1.18 -0.34 132 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.70 -0.33 192 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.16 -0.39 170 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.70 -0.33 266 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.21 -0.31 311 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.65 -0.41 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.27 -0.26 437 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.71 -0.35 403 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.20 -0.33 414 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 95 0
26FEB26 9.25 P 0.03 0.03 0.03 0.01 0.00 37 2 115 -2
26FEB26 9.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 110 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 -0.03 33 0 156 0
26FEB26 10.00 P 0.04 0.05 0.04 0.04 -0.04 33 30 168 -30
26FEB26 10.50 P 0.00 0.00 0.00 0.11 -0.07 33 0 237 0
26FEB26 11.00 P 0.31 0.31 0.26 0.25 -0.14 32 106 333 +106
26FEB26 11.50 P 0.00 0.00 0.00 0.49 -0.22 32 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 0.83 -0.27 34 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.25 -0.30 36 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.72 -0.32 41 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.22 -0.33 49 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.73 -0.30 58 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.24 -0.29 66 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.76 -0.30 76 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.27 -0.26 84 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.71 -0.35 79 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.27 -0.27 96 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 -0.02 31 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 -0.02 33 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 -0.04 33 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.10 -0.04 34 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.14 -0.05 34 0 264 0
30MAR26 10.50 P 0.00 0.00 0.00 0.26 -0.09 34 0 887 0
30MAR26 11.00 P 0.58 0.58 0.43 0.44 -0.14 34 3 546 +1
30MAR26 11.50 P 0.00 0.00 0.00 0.70 -0.18 34 0 25 0
30MAR26 12.00 P 1.16 1.16 1.16 1.01 -0.22 35 10 30 +10
30MAR26 12.50 P 0.00 0.00 0.00 1.39 -0.25 36 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.75 -0.34 33 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.26 -0.31 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.74 -0.29 43 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.24 -0.29 48 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.76 -0.33 55 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.27 -0.26 60 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.71 -0.35 57 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.27 -0.27 69 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.04 -0.01 33 0 4 0
29APR26 9.00 P 0.09 0.09 0.09 0.06 -0.02 33 5 52 -5
29APR26 9.25 P 0.00 0.00 0.00 0.09 -0.02 34 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.12 -0.03 33 0 101 0
29APR26 9.75 P 0.00 0.00 0.00 0.16 -0.04 33 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.22 -0.04 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.35 -0.10 33 0 250 0
29APR26 11.00 P 0.00 0.00 0.00 0.55 -0.13 33 0 254 0
29APR26 11.50 P 0.00 0.00 0.00 0.80 -0.17 33 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 1.12 -0.20 34 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.49 -0.22 35 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.89 -0.25 36 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.32 -0.27 37 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.74 -0.35 36 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.26 -0.33 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.76 -0.33 46 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.27 -0.26 51 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 31 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 -0.02 32 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 -0.02 32 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.13 -0.02 32 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.17 -0.03 32 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.22 -0.04 32 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.27 -0.06 32 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.34 -0.07 32 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.51 -0.09 32 0 45 0
29JUN26 11.00 P 0.00 0.00 0.00 0.73 -0.11 33 0 98 0
29JUN26 11.50 P 0.00 0.00 0.00 0.98 -0.15 32 0 15 0
29JUN26 12.00 P 0.00 0.00 0.00 1.29 -0.18 33 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 1.63 -0.21 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.01 -0.23 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.42 -0.26 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.85 -0.29 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.31 -0.30 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.79 -0.30 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.29 -0.28 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.76 -0.30 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.27 -0.27 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.15 -0.03 32 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 -0.05 32 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.23 -0.05 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.28 -0.07 32 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.35 -0.07 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.42 -0.08 32 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.50 -0.09 32 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.59 -0.11 32 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.80 -0.13 33 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.04 -0.16 33 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.31 -0.17 32 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.62 -0.19 33 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 1.98 -0.20 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.34 -0.23 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.74 -0.23 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.16 -0.26 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.59 -0.27 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.01 -0.31 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.48 -0.27 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.93 -0.30 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.40 -0.28 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 -0.02 32 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.18 -0.03 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.23 -0.03 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.28 -0.03 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.33 -0.05 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.40 -0.05 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.47 -0.06 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.56 -0.06 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.64 -0.08 32 0 0 0
30DEC26 10.00 P 0.72 0.72 0.72 0.74 -0.08 32 20 62 +20
30DEC26 10.50 P 0.00 0.00 0.00 0.96 -0.10 32 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.21 -0.12 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.49 -0.14 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.80 -0.16 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.13 -0.17 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.49 -0.18 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.88 -0.21 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.28 -0.21 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.70 -0.23 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.13 -0.23 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.56 -0.24 36 0 0 0
TOTAL PUT 234 9,936 +98
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$ 1.25
29JAN26 0.80 C 0.00 0.00 0.00 0.46 +0.03 587 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.41 +0.03 521 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.36 +0.03 458 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.31 +0.03 398 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.26 +0.03 339 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.21 +0.03 282 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.16 +0.02 226 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.11 +0.02 169 0 10 0
29JAN26 1.20 C 0.00 0.00 0.00 0.06 +0.01 110 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.03 +0.01 114 0 10 0
29JAN26 1.30 C 0.00 0.00 0.00 0.01 0.00 105 0 78 0
29JAN26 1.35 C 0.00 0.00 0.00 0.01 0.00 156 0 122 0
29JAN26 1.40 C 0.00 0.00 0.00 0.01 0.00 201 0 127 0
29JAN26 1.45 C 0.00 0.00 0.00 0.01 0.00 241 0 41 0
29JAN26 1.50 C 0.00 0.00 0.00 0.01 0.00 277 0 71 0
29JAN26 1.55 C 0.00 0.00 0.00 0.01 0.00 312 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 0.00 344 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 375 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 404 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 431 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 458 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 483 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.46 +0.02 104 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.41 +0.02 92 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.36 +0.02 80 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.31 +0.02 69 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.26 +0.02 59 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.21 +0.02 49 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.09 +0.01 43 0 30 0
26FEB26 1.25 C 0.00 0.00 0.00 0.06 +0.01 41 0 25 0
26FEB26 1.30 C 0.04 0.04 0.04 0.04 +0.01 42 10 153 +10
26FEB26 1.35 C 0.03 0.03 0.03 0.02 0.00 38 45 178 +45
26FEB26 1.40 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
26FEB26 1.45 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.01 0.00 51 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 0.00 57 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 69 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.81 +0.02 147 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.76 +0.02 132 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.71 +0.02 119 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.66 +0.02 107 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.61 +0.02 96 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.57 +0.03 106 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.52 +0.03 95 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.47 +0.03 85 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.42 +0.03 76 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.37 +0.02 67 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.32 +0.02 58 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.27 +0.02 50 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.23 +0.02 50 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.19 +0.02 48 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.12 +0.01 44 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.09 +0.01 42 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.07 +0.01 43 0 90 0
30MAR26 1.35 C 0.00 0.00 0.00 0.05 +0.01 42 0 3 0
30MAR26 1.40 C 0.00 0.00 0.00 0.04 +0.01 44 0 61 0
30MAR26 1.45 C 0.00 0.00 0.00 0.03 +0.01 44 0 25 0
30MAR26 1.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.47 +0.02 68 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.42 +0.02 60 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.37 +0.02 52 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.33 +0.02 54 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.28 +0.02 47 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.24 +0.02 46 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.11 +0.01 42 0 1 0
29APR26 1.30 C 0.00 0.00 0.00 0.09 +0.01 43 0 30 0
29APR26 1.35 C 0.00 0.00 0.00 0.07 0.00 42 0 20 0
29APR26 1.40 C 0.00 0.00 0.00 0.06 +0.01 44 0 20 0
29APR26 1.45 C 0.00 0.00 0.00 0.05 +0.01 45 0 2 0
29APR26 1.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.72 +0.02 86 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.67 +0.02 77 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.62 +0.02 69 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.58 +0.03 73 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.53 +0.03 65 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.48 +0.02 58 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.43 +0.02 52 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.39 +0.02 52 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.34 +0.02 46 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.30 +0.01 45 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.26 +0.01 43 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.23 +0.01 44 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.20 +0.02 44 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.14 +0.01 41 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.10 +0.01 41 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.09 +0.01 43 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.07 +0.01 41 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.05 +0.01 42 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.04 +0.01 41 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.02 +0.01 38 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 40 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.48 +0.02 53 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.44 +0.02 53 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.39 +0.02 47 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.35 +0.02 46 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.32 +0.03 47 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.28 +0.02 45 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.25 +0.02 45 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.22 +0.02 44 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.19 +0.02 43 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.17 +0.02 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.15 +0.02 44 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.13 +0.01 43 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.12 +0.02 45 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.09 +0.01 44 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.07 +0.01 44 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.06 +0.01 44 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.05 +0.01 43 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.04 +0.01 42 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.02 +0.01 37 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.49 +0.02 51 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.44 +0.01 46 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.40 +0.01 45 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.37 +0.02 46 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.33 +0.01 44 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.30 +0.02 44 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.27 +0.01 43 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.18 +0.01 43 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.16 +0.01 43 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.13 +0.01 43 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.12 +0.01 43 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.10 0.00 42 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.09 0.00 42 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.06 0.00 41 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.05 0.00 40 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
TOTAL CALL 55 2,558 +55
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 588 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 523 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 459 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 398 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 0.00 169 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.01 -0.01 110 0 41 0
29JAN26 1.25 P 0.00 0.00 0.00 0.02 -0.02 76 0 178 0
29JAN26 1.30 P 0.00 0.00 0.00 0.06 -0.01 106 0 253 0
29JAN26 1.35 P 0.00 0.00 0.00 0.10 -0.02 0 0 40 0
29JAN26 1.40 P 0.00 0.00 0.00 0.15 -0.02 0 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.20 -0.02 0 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.25 -0.02 0 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.30 -0.02 0 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 1.15 P 0.02 0.02 0.02 0.02 0.00 42 2 8 +2
26FEB26 1.20 P 0.00 0.00 0.00 0.03 -0.01 37 0 38 0
26FEB26 1.25 P 0.00 0.00 0.00 0.05 -0.01 36 0 51 0
26FEB26 1.30 P 0.00 0.00 0.00 0.08 -0.02 36 0 40 0
26FEB26 1.35 P 0.00 0.00 0.00 0.12 -0.02 40 0 75 0
26FEB26 1.40 P 0.00 0.00 0.00 0.16 -0.02 39 0 3 0
26FEB26 1.45 P 0.00 0.00 0.00 0.20 -0.02 0 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.25 -0.02 0 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.30 -0.02 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 84 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 0.00 45 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.04 -0.01 42 0 127 0
30MAR26 1.20 P 0.00 0.00 0.00 0.06 -0.01 42 0 27 0
30MAR26 1.25 P 0.00 0.00 0.00 0.08 -0.01 40 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.12 0.00 46 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.15 0.00 45 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.17 -0.02 35 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.21 -0.02 34 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.26 -0.02 39 0 2 0
30MAR26 1.55 P 0.00 0.00 0.00 0.30 -0.02 0 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.55 -0.02 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29APR26 1.25 P 0.00 0.00 0.00 0.10 -0.01 42 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.12 -0.02 38 0 20 0
29APR26 1.35 P 0.00 0.00 0.00 0.16 -0.01 41 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.27 -0.02 39 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.31 -0.02 37 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.35 -0.03 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 -0.01 41 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.08 -0.01 41 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.11 0.00 44 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.26 -0.02 43 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.30 -0.02 43 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.34 -0.02 43 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.38 -0.02 43 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.43 -0.01 46 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.47 -0.02 44 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.51 -0.02 42 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.56 -0.02 44 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.61 -0.02 46 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.66 -0.02 49 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.10 -0.01 41 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.12 0.00 41 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.15 0.00 42 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.17 -0.01 40 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.20 -0.01 40 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.30 -0.02 39 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.34 -0.02 40 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.38 -0.02 40 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.42 -0.02 40 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.46 -0.02 39 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.50 -0.02 38 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.55 -0.02 40 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.59 -0.02 38 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.64 -0.02 41 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.68 -0.02 37 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.73 -0.02 39 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.78 -0.02 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.87 -0.02 38 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.97 -0.02 41 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 0.00 41 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.12 -0.01 41 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.17 -0.01 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.20 0.00 41 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.26 -0.01 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.29 -0.01 40 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.32 -0.02 39 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.36 -0.02 40 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.40 -0.02 40 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.44 -0.02 40 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.48 -0.02 40 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.52 -0.02 40 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.56 -0.02 39 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.61 -0.02 41 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.65 -0.02 40 0 0 0
TOTAL PUT 2 1,649 +2
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$ 3.20
29JAN26 1.95 C 0.00 0.00 0.00 1.25 +0.09 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.20 +0.09 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.10 +0.09 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 1.00 +0.09 0 0 1 0
29JAN26 2.30 C 0.00 0.00 0.00 0.90 +0.09 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.80 +0.09 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.70 +0.09 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.60 +0.09 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.50 +0.09 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.40 +0.08 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.30 +0.09 0 0 25 0
29JAN26 3.00 C 0.00 0.00 0.00 0.20 +0.09 0 0 115 0
29JAN26 3.10 C 0.05 0.08 0.05 0.11 +0.08 64 5 124 +4
29JAN26 3.20 C 0.00 0.00 0.00 0.03 +0.02 44 0 127 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 62 0 78 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 129 0 20 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 235 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 1.20 +0.09 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.10 +0.09 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.01 +0.09 68 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.91 +0.09 60 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.81 +0.09 53 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.71 +0.09 46 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.61 +0.09 40 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.51 +0.09 33 0 0 0
26FEB26 2.80 C 0.36 0.39 0.36 0.40 +0.08 0 28 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.31 +0.08 20 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.23 +0.07 26 0 25 0
26FEB26 3.10 C 0.00 0.00 0.00 0.16 +0.05 27 0 107 0
26FEB26 3.20 C 0.07 0.10 0.07 0.10 +0.03 26 36 140 -3
26FEB26 3.30 C 0.00 0.00 0.00 0.07 +0.03 30 0 38 0
26FEB26 3.40 C 0.00 0.00 0.00 0.04 +0.02 29 0 13 0
26FEB26 3.50 C 0.03 0.03 0.03 0.02 +0.01 29 1 5 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.51 +0.07 65 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.45 +0.08 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.40 +0.08 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.35 +0.08 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.30 +0.08 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.25 +0.08 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.20 +0.08 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.10 +0.08 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.01 +0.09 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.91 +0.09 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.81 +0.07 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.71 +0.08 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.61 +0.08 0 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.51 +0.08 0 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.43 +0.09 26 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.34 +0.07 25 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.27 +0.06 27 0 180 0
30MAR26 3.10 C 0.19 0.19 0.19 0.21 +0.06 28 4 170 0
30MAR26 3.20 C 0.14 0.14 0.14 0.16 +0.05 29 8 377 +3
30MAR26 3.30 C 0.00 0.00 0.00 0.12 +0.04 29 0 190 0
30MAR26 3.40 C 0.09 0.09 0.09 0.09 +0.04 30 9 74 +9
30MAR26 3.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 47 0
30MAR26 3.60 C 0.00 0.00 0.00 0.04 +0.02 29 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.02 +0.01 31 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.20 +0.07 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.11 +0.08 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.01 +0.08 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.91 +0.08 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.81 +0.07 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.71 +0.07 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.62 +0.07 18 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.53 +0.08 23 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.44 +0.07 23 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.37 +0.07 26 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.29 +0.06 25 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.23 +0.05 25 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.19 +0.06 28 0 2 0
29APR26 3.30 C 0.00 0.00 0.00 0.14 +0.04 27 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.11 +0.03 28 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.08 +0.03 28 0 3 0
29APR26 3.60 C 0.00 0.00 0.00 0.06 +0.02 28 0 2 0
29APR26 3.70 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.40 +0.08 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.35 +0.08 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.30 +0.08 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.25 +0.07 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.20 +0.07 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.11 +0.08 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.01 +0.08 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.92 +0.09 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.82 +0.08 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.72 +0.08 0 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.64 +0.08 27 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.55 +0.08 26 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.47 +0.07 27 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.39 +0.06 26 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.33 +0.06 27 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.26 +0.04 26 0 25 0
29JUN26 3.20 C 0.23 0.23 0.23 0.22 +0.05 27 10 40 +10
29JUN26 3.30 C 0.00 0.00 0.00 0.18 +0.04 28 0 2 0
29JUN26 3.40 C 0.00 0.00 0.00 0.14 +0.03 27 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.11 +0.02 27 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.09 +0.02 28 0 6 0
29JUN26 3.70 C 0.07 0.07 0.07 0.07 +0.02 28 2 2 +2
29JUN26 3.80 C 0.06 0.06 0.06 0.05 +0.01 27 2 2 +2
29JUN26 3.90 C 0.00 0.00 0.00 0.04 +0.01 28 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.26 +0.08 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.21 +0.08 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.11 +0.08 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.01 +0.07 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.92 +0.09 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.83 +0.08 26 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.74 +0.08 27 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.65 +0.07 26 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.57 +0.07 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.50 +0.08 27 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.43 +0.07 27 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.37 +0.06 27 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.32 +0.05 27 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.27 +0.04 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.23 +0.04 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.20 +0.03 28 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 +0.03 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.21 +0.08 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.12 +0.08 25 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.02 +0.08 21 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.93 +0.08 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.84 +0.07 26 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.76 +0.08 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.68 +0.07 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.61 +0.07 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.54 +0.06 27 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.48 +0.06 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.43 +0.06 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.38 +0.06 28 0 4 0
30DEC26 3.20 C 0.32 0.32 0.32 0.33 +0.05 27 6 23 +6
30DEC26 3.30 C 0.00 0.00 0.00 0.29 +0.04 28 0 1 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 +0.03 27 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.23 +0.04 28 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.20 +0.04 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.17 +0.03 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
TOTAL CALL 111 2,841 +33
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 530 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 506 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 460 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 416 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 374 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 295 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 255 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 217 0 25 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 180 0 540 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 142 0 230 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 105 0 91 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 -0.02 64 0 64 0
29JAN26 3.20 P 0.00 0.00 0.00 0.03 -0.07 45 0 112 0
29JAN26 3.30 P 0.00 0.00 0.00 0.11 -0.08 63 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.21 -0.08 99 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.31 -0.08 130 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.41 -0.08 160 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.52 -0.07 221 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.62 -0.07 249 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.72 -0.07 277 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.82 -0.07 303 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.92 -0.07 326 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 345 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 -0.01 26 0 74 0
26FEB26 3.00 P 0.04 0.04 0.03 0.03 -0.01 29 11 66 -7
26FEB26 3.10 P 0.09 0.09 0.09 0.06 -0.02 29 2 53 +2
26FEB26 3.20 P 0.09 0.10 0.09 0.10 -0.05 28 30 106 +20
26FEB26 3.30 P 0.00 0.00 0.00 0.16 -0.06 29 0 0 0
26FEB26 3.40 P 0.25 0.25 0.25 0.23 -0.08 28 2 2 +2
26FEB26 3.50 P 0.00 0.00 0.00 0.32 -0.08 31 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.42 -0.08 37 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.52 -0.08 43 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.62 -0.08 49 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.72 -0.08 54 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.82 -0.07 59 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.92 -0.07 64 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 59 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 139 0
30MAR26 2.80 P 0.02 0.02 0.02 0.02 -0.01 28 38 357 0
30MAR26 2.90 P 0.00 0.00 0.00 0.04 -0.01 29 0 69 0
30MAR26 3.00 P 0.06 0.06 0.06 0.06 -0.02 28 5 146 -5
30MAR26 3.10 P 0.10 0.10 0.10 0.10 -0.03 29 1 100 0
30MAR26 3.20 P 0.00 0.00 0.00 0.15 -0.04 30 0 21 0
30MAR26 3.30 P 0.00 0.00 0.00 0.21 -0.05 30 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.28 -0.05 31 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.35 -0.07 30 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.44 -0.07 33 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.53 -0.08 35 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.62 -0.08 35 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.72 -0.08 39 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.82 -0.07 43 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.92 -0.08 46 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29APR26 2.80 P 0.00 0.00 0.00 0.03 -0.01 26 0 11 0
29APR26 2.90 P 0.00 0.00 0.00 0.05 -0.02 26 0 3 0
29APR26 3.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 7 0
29APR26 3.10 P 0.00 0.00 0.00 0.12 -0.03 27 0 5 0
29APR26 3.20 P 0.00 0.00 0.00 0.16 -0.05 26 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.23 -0.05 29 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.29 -0.06 28 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.37 -0.06 29 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.45 -0.07 30 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.54 -0.08 32 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.63 -0.08 33 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.73 -0.08 36 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.82 -0.08 36 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.93 -0.07 42 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 32 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 -0.01 25 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 20 0
29JUN26 2.60 P 0.03 0.03 0.03 0.04 -0.01 28 2 8 +2
29JUN26 2.70 P 0.00 0.00 0.00 0.05 -0.02 26 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.08 -0.02 27 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.11 -0.03 27 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.15 -0.03 27 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.20 -0.04 27 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.25 -0.05 27 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.32 -0.05 28 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.39 -0.05 29 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.46 -0.07 28 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.54 -0.08 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.63 -0.07 30 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.72 -0.07 32 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.80 -0.08 30 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.89 -0.08 31 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.98 -0.09 31 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 -0.01 26 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 -0.01 27 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 -0.01 27 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 -0.02 26 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.09 -0.02 27 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.12 -0.03 27 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.16 -0.03 27 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.20 -0.03 27 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.25 -0.03 27 0 9 0
29SEP26 3.20 P 0.00 0.00 0.00 0.30 -0.05 27 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.37 -0.04 28 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.44 -0.05 29 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.50 -0.06 28 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.58 -0.06 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.66 -0.07 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.75 -0.06 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.83 -0.07 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.91 -0.08 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.01 -0.07 31 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 -0.01 28 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.24 -0.03 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.34 -0.05 27 0 3 0
30DEC26 3.30 P 0.00 0.00 0.00 0.41 -0.03 28 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.47 -0.05 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.54 -0.05 28 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.61 -0.06 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.69 -0.06 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.77 -0.06 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.85 -0.06 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.94 -0.06 30 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.03 -0.06 30 0 0 0
TOTAL PUT 91 3,682 +14
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$ 40.22
29JAN26 18.00 C 0.00 0.00 0.00 22.22 +2.51 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 21.72 +2.51 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 21.22 +2.72 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 20.72 +2.74 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 20.22 +2.67 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 19.22 +2.74 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 18.22 +2.74 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 17.22 +2.72 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 16.22 +2.74 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 15.22 +2.74 0 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 14.22 +2.74 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 13.22 +2.51 0 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 12.22 +2.72 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.22 +2.74 0 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 10.22 +2.51 0 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 9.22 +2.74 0 0 25 0
29JAN26 32.00 C 8.56 8.56 8.56 8.22 +2.57 0 1 38 0
29JAN26 33.00 C 0.00 0.00 0.00 7.22 +2.73 0 0 36 0
29JAN26 34.00 C 0.00 0.00 0.00 6.22 +2.63 0 0 17 0
29JAN26 35.00 C 3.99 5.15 3.99 5.22 +2.64 0 23 107 -17
29JAN26 36.00 C 1.80 4.07 1.80 4.22 +2.68 0 2 190 -1
29JAN26 37.00 C 1.25 1.25 1.25 3.23 +2.42 72 1 220 -1
29JAN26 38.00 C 1.15 2.40 1.15 2.26 +1.91 69 24 107 -24
29JAN26 39.00 C 0.25 0.58 0.25 1.33 +1.22 59 5 80 0
29JAN26 40.00 C 0.31 0.31 0.31 0.67 +0.64 65 1 46 0
29JAN26 41.00 C 0.13 0.38 0.13 0.26 +0.25 66 117 113 +84
29JAN26 42.00 C 0.00 0.00 0.00 0.09 +0.08 70 0 31 0
29JAN26 43.00 C 0.00 0.00 0.00 0.02 +0.01 69 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 20.37 +2.82 128 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 19.27 +2.74 72 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 18.27 +2.74 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 17.27 +2.56 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 16.28 +2.75 65 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 15.36 +2.82 88 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 14.28 +2.64 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 13.29 +2.58 54 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.38 +2.88 71 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.30 +2.55 48 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 10.48 +2.77 69 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 9.43 +2.69 58 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 8.39 +2.74 48 0 115 0
26FEB26 33.00 C 0.00 0.00 0.00 7.35 +2.47 38 0 115 0
26FEB26 34.00 C 0.00 0.00 0.00 6.56 +2.62 48 0 50 0
26FEB26 35.00 C 5.50 5.50 5.02 5.56 +2.31 42 2 45 -2
26FEB26 36.00 C 4.23 4.23 4.23 4.76 +2.18 43 1 35 0
26FEB26 37.00 C 3.78 3.78 3.78 4.07 +2.04 46 1 36 0
26FEB26 38.00 C 2.30 2.40 2.30 3.39 +1.76 46 11 65 -10
26FEB26 39.00 C 1.48 2.07 1.48 2.81 +1.61 47 5 31 +4
26FEB26 40.00 C 1.56 2.33 1.56 2.29 +1.38 47 27 45 +11
26FEB26 41.00 C 1.89 1.90 1.82 1.85 +1.18 47 63 63 +40
26FEB26 42.00 C 0.61 1.53 0.61 1.50 +1.02 48 21 40 +6
26FEB26 43.00 C 0.67 0.94 0.67 1.23 +0.90 49 10 38 +6
26FEB26 44.00 C 0.54 0.99 0.54 0.95 +0.72 49 19 65 +15
26FEB26 45.00 C 0.00 0.00 0.00 0.73 +0.58 49 0 4 0
26FEB26 46.00 C 0.63 0.63 0.63 0.55 +0.45 49 2 2 +2
30MAR26 8.75 C 0.00 0.00 0.00 31.50 +2.73 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 31.26 +2.73 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 31.02 +2.70 123 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 30.77 +2.74 118 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 30.52 +2.77 112 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 30.23 +2.50 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 29.77 +2.74 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 29.27 +2.62 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 28.78 +2.74 103 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 28.32 +2.78 129 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 27.78 +2.55 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 27.28 +2.74 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 26.79 +2.54 91 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 26.29 +2.74 81 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 25.79 +2.67 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 25.22 +2.48 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 24.80 +2.67 80 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 24.30 +2.74 72 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 23.80 +2.58 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 23.30 +2.65 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.81 +2.46 71 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.31 +2.60 64 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 21.85 +2.48 84 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.31 +2.80 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.82 +2.63 62 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.38 +2.83 82 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 19.32 +2.57 0 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 18.33 +2.58 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.34 +2.63 51 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 16.46 +2.88 70 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 15.36 +2.75 49 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 14.47 +2.67 60 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 13.29 +2.49 0 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 12.38 +2.37 39 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.41 +2.63 40 0 19 0
30MAR26 30.00 C 10.32 10.32 10.32 10.49 +2.59 43 5 15 0
30MAR26 31.00 C 0.00 0.00 0.00 9.87 +2.72 56 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 9.04 +2.94 56 0 16 0
30MAR26 33.00 C 7.50 7.50 7.50 7.92 +2.51 47 1 40 -1
30MAR26 34.00 C 0.00 0.00 0.00 7.02 +2.34 45 0 18 0
30MAR26 35.00 C 0.00 0.00 0.00 6.32 +2.05 46 0 31 0
30MAR26 36.00 C 0.00 0.00 0.00 5.63 +2.11 47 0 295 0
30MAR26 37.00 C 0.00 0.00 0.00 5.00 +1.99 47 0 48 0
30MAR26 38.00 C 4.45 4.45 4.45 4.45 +1.88 48 1 31 0
30MAR26 39.00 C 3.86 3.86 3.65 3.88 +1.69 48 14 19 +2
30MAR26 40.00 C 2.23 3.42 2.23 3.42 +1.56 49 2 2 +2
30MAR26 41.00 C 2.33 2.38 2.33 3.00 +1.45 49 3 17 -1
30MAR26 42.00 C 2.60 2.68 2.55 2.67 +1.39 50 24 108 +6
30MAR26 43.00 C 1.77 2.32 1.77 2.34 +1.30 51 32 47 +32
30MAR26 44.00 C 0.00 0.00 0.00 2.02 +1.17 51 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 1.72 +1.03 51 0 0 0
30MAR26 46.00 C 1.60 1.60 1.47 1.47 +0.92 51 7 5 +5
29APR26 24.00 C 0.00 0.00 0.00 16.46 +2.57 52 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 15.39 +2.55 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 14.52 +2.66 49 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 13.58 +2.71 49 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 12.38 +2.08 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 11.82 +2.66 51 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.78 +2.30 45 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 9.87 +2.32 44 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.04 +2.36 44 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.40 +2.39 47 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.60 +2.36 46 0 5 0
29APR26 35.00 C 0.00 0.00 0.00 6.82 +2.17 45 0 35 0
29APR26 36.00 C 5.00 5.00 5.00 6.19 +2.04 46 1 15 -1
29APR26 37.00 C 0.00 0.00 0.00 5.59 +1.92 46 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.09 +1.86 47 0 15 0
29APR26 39.00 C 0.00 0.00 0.00 4.52 +1.68 47 0 31 0
29APR26 40.00 C 0.00 0.00 0.00 4.12 +1.62 48 0 3 0
29APR26 41.00 C 3.72 3.72 3.72 3.70 +1.50 48 15 95 0
29APR26 42.00 C 0.00 0.00 0.00 3.33 +1.44 49 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 2.97 +1.34 49 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 2.67 +1.28 50 0 0 0
29APR26 45.00 C 2.34 2.34 2.34 2.37 +1.18 50 15 15 +15
29APR26 46.00 C 2.06 2.06 2.06 2.09 +1.08 50 15 15 +15
29JUN26 9.75 C 0.00 0.00 0.00 30.56 +2.64 90 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 30.31 +2.58 72 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 29.83 +2.70 100 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 29.32 +2.58 77 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 28.82 +2.55 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 28.39 +2.59 105 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 27.84 +2.50 81 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 27.34 +2.66 72 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 26.84 +2.48 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 26.35 +2.80 69 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 25.94 +2.82 94 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 25.43 +2.66 88 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 24.86 +2.68 54 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 24.36 +2.47 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 24.04 +2.82 91 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 23.37 +2.43 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 22.88 +2.53 52 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 22.38 +2.67 0 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 21.93 +2.56 65 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 21.48 +2.52 70 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 20.95 +2.47 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.38 +2.51 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.43 +2.40 50 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 18.33 +2.35 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.34 +2.57 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.49 +2.53 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.53 +2.64 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.52 +2.50 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.58 +2.22 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.77 +2.35 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.82 +2.24 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.93 +2.14 44 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 10.08 +2.19 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.50 +2.32 47 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 8.61 +1.87 45 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 7.94 +2.11 46 0 16 0
29JUN26 35.00 C 7.40 7.40 7.40 7.59 +2.38 50 2 36 +2
29JUN26 36.00 C 0.00 0.00 0.00 7.01 +2.08 50 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 6.54 +2.13 51 0 42 0
29JUN26 38.00 C 0.00 0.00 0.00 5.79 +1.80 49 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 5.36 +1.75 50 0 0 0
29JUN26 40.00 C 4.66 4.66 4.66 4.86 +1.63 49 1 1 +1
29JUN26 41.00 C 0.00 0.00 0.00 4.47 +1.59 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.11 +1.53 50 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 3.77 +1.49 50 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 3.41 +1.37 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.11 +1.30 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 2.81 +1.25 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 22.92 +2.57 62 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 22.38 +2.67 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 21.94 +2.57 59 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 21.48 +2.52 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 20.95 +2.47 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 20.42 +2.55 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 19.55 +2.52 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 18.33 +2.35 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 17.35 +2.47 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.60 +2.64 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.55 +2.47 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.65 +2.44 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.82 +2.41 45 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 13.01 +2.34 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.21 +2.32 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.46 +2.27 47 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 10.87 +2.23 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.02 +2.04 47 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 9.52 +2.14 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.85 +1.95 48 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 8.39 +2.04 49 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 7.82 +1.95 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.34 +1.90 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.86 +1.79 49 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 6.50 +1.81 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.01 +1.67 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.64 +1.64 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.30 +1.62 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.97 +1.56 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.64 +1.50 50 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 4.30 +1.43 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.02 +1.43 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 18.49 +2.51 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.57 +2.50 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.76 +2.55 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.90 +2.55 48 0 8 0
30DEC26 26.00 C 0.00 0.00 0.00 15.17 +2.61 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.38 +2.52 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.50 +2.36 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.86 +2.40 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.16 +2.31 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.42 +2.21 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.90 +2.18 48 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 10.28 +2.14 48 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 9.76 +2.14 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.20 +2.11 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.63 +1.95 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.13 +1.87 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.72 +1.83 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.29 +1.78 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.91 +1.69 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.55 +1.63 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.20 +1.56 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.88 +1.50 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.59 +1.45 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.27 +1.42 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.01 +1.38 48 0 0 0
TOTAL CALL 474 3,484 +190
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 582 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 564 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 546 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 528 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 511 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 478 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 446 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 415 0 6 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 385 0 11 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 357 0 17 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 329 0 47 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 303 0 99 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 278 0 112 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 254 0 145 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 230 0 75 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 207 0 92 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 184 0 78 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 161 0 95 0
29JAN26 34.00 P 0.01 0.01 0.01 0.01 0.00 140 2 93 -1
29JAN26 35.00 P 0.01 0.01 0.01 0.01 -0.01 118 4 54 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 -0.10 97 0 27 0
29JAN26 37.00 P 0.22 0.22 0.01 0.01 -0.35 76 13 27 +6
29JAN26 38.00 P 0.17 0.17 0.05 0.04 -0.85 71 18 30 +14
29JAN26 39.00 P 0.66 0.66 0.18 0.16 -1.51 69 9 4 +4
29JAN26 40.00 P 1.21 1.21 0.51 0.48 -2.14 69 9 9 +9
29JAN26 41.00 P 0.00 0.00 0.00 1.08 -2.44 72 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 1.91 -2.61 79 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 2.80 -2.89 71 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 3.78 -2.93 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 4.78 -2.97 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.82 -2.76 141 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 92 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
26FEB26 29.00 P 0.06 0.06 0.06 0.02 -0.01 51 10 91 0
26FEB26 30.00 P 0.08 0.08 0.08 0.03 -0.02 49 1 151 -1
26FEB26 31.00 P 0.00 0.00 0.00 0.06 -0.04 50 0 201 0
26FEB26 32.00 P 0.00 0.00 0.00 0.10 -0.09 49 0 205 0
26FEB26 33.00 P 0.22 0.23 0.17 0.17 -0.15 49 25 117 -17
26FEB26 34.00 P 0.32 0.32 0.25 0.27 -0.21 49 24 57 -6
26FEB26 35.00 P 0.46 0.49 0.33 0.42 -0.32 49 56 52 +36
26FEB26 36.00 P 0.86 0.86 0.51 0.59 -0.50 48 5 48 +4
26FEB26 37.00 P 1.00 1.04 0.80 0.84 -0.69 48 19 73 +2
26FEB26 38.00 P 1.08 1.18 1.06 1.18 -0.91 48 31 38 +5
26FEB26 39.00 P 1.96 1.97 1.43 1.63 -1.11 49 27 13 +11
26FEB26 40.00 P 2.53 2.53 1.96 2.12 -1.32 50 19 19 +19
26FEB26 41.00 P 2.67 2.72 2.67 2.68 -1.53 50 39 39 +39
26FEB26 42.00 P 3.80 3.80 3.80 3.31 -1.65 51 1 1 +1
26FEB26 43.00 P 0.00 0.00 0.00 4.00 -1.94 51 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.66 -2.21 50 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.56 -2.20 53 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.31 -2.51 51 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 135 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 121 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 24.00 P 0.07 0.07 0.07 0.02 0.00 53 15 16 +13
30MAR26 25.00 P 0.00 0.00 0.00 0.03 0.00 52 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 34 0
30MAR26 27.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.11 -0.03 51 0 25 0
30MAR26 29.00 P 0.00 0.00 0.00 0.16 -0.05 50 1 102 +1
30MAR26 30.00 P 0.27 0.27 0.23 0.24 -0.09 50 5 41 -1
30MAR26 31.00 P 0.00 0.00 0.00 0.33 -0.15 49 0 573 0
30MAR26 32.00 P 0.45 0.46 0.45 0.46 -0.19 49 16 49 -1
30MAR26 33.00 P 0.68 0.68 0.68 0.63 -0.25 50 5 19 0
30MAR26 34.00 P 0.86 0.86 0.86 0.83 -0.35 49 1 75 0
30MAR26 35.00 P 1.03 1.03 0.97 1.08 -0.47 49 3 32 +3
30MAR26 36.00 P 1.20 1.30 1.20 1.38 -0.56 49 17 19 0
30MAR26 37.00 P 1.75 1.75 1.75 1.75 -0.69 50 15 30 +15
30MAR26 38.00 P 1.99 2.00 1.93 2.16 -0.86 50 55 42 -5
30MAR26 39.00 P 2.91 2.91 2.40 2.68 -0.95 51 21 21 +21
30MAR26 40.00 P 2.96 3.17 2.96 3.18 -1.11 51 83 83 +83
30MAR26 41.00 P 3.71 3.71 3.71 3.71 -1.10 51 8 8 +8
30MAR26 42.00 P 0.00 0.00 0.00 4.36 -1.39 52 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.03 -1.37 52 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.72 -1.60 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.46 -1.58 53 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.23 -1.93 54 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.12 -0.03 49 0 5 0
29APR26 27.00 P 0.00 0.00 0.00 0.17 -0.05 49 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.25 -0.08 49 0 5 0
29APR26 29.00 P 0.31 0.31 0.30 0.34 -0.10 49 7 15 -1
29APR26 30.00 P 0.00 0.00 0.00 0.44 -0.18 48 0 5 0
29APR26 31.00 P 0.58 0.58 0.58 0.59 -0.20 48 1 22 0
29APR26 32.00 P 0.00 0.00 0.00 0.77 -0.26 48 0 1 0
29APR26 33.00 P 1.00 1.00 1.00 0.98 -0.34 48 1 18 0
29APR26 34.00 P 0.00 0.00 0.00 1.24 -0.44 48 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 1.52 -0.51 48 0 37 0
29APR26 36.00 P 0.00 0.00 0.00 1.85 -0.63 48 0 31 0
29APR26 37.00 P 0.00 0.00 0.00 2.23 -0.76 48 0 15 0
29APR26 38.00 P 0.00 0.00 0.00 2.65 -0.91 48 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 3.20 -0.98 49 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 3.72 -1.10 49 0 15 0
29APR26 41.00 P 0.00 0.00 0.00 4.27 -1.28 49 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.91 -1.38 50 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.58 -1.46 50 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.29 -1.48 51 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.89 -1.53 50 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.69 -1.69 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 -0.02 50 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 -0.03 49 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.20 -0.05 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.28 -0.07 49 0 1 0
29JUN26 25.00 P 0.42 0.42 0.42 0.38 -0.10 49 1 1 -1
29JUN26 26.00 P 0.00 0.00 0.00 0.47 -0.13 49 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 0.62 -0.17 49 0 1 0
29JUN26 28.00 P 0.85 0.85 0.76 0.78 -0.24 49 2 23 -2
29JUN26 29.00 P 0.00 0.00 0.00 1.02 -0.27 49 0 24 0
29JUN26 30.00 P 0.00 0.00 0.00 1.25 -0.28 49 0 20 0
29JUN26 31.00 P 0.00 0.00 0.00 1.53 -0.33 49 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 1.83 -0.39 49 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 2.11 -0.52 48 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 2.46 -0.60 48 0 28 0
29JUN26 35.00 P 0.00 0.00 0.00 2.87 -0.68 48 0 31 0
29JUN26 36.00 P 3.15 3.15 3.15 3.29 -0.76 48 1 22 +1
29JUN26 37.00 P 4.15 4.15 4.15 3.77 -0.85 48 1 4 +1
29JUN26 38.00 P 0.00 0.00 0.00 4.26 -0.98 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 4.81 -1.09 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 5.39 -1.19 48 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 6.03 -1.27 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 6.69 -1.27 49 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.40 -1.43 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.12 -1.42 49 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.79 -1.53 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.64 -1.51 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 -0.01 49 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 -0.02 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.15 -0.03 49 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 -0.04 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.21 -0.05 49 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.30 -0.05 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.39 -0.09 49 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.52 -0.10 49 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.64 -0.14 49 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.78 -0.16 48 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 0.96 -0.23 48 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.21 -0.21 49 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.40 -0.29 48 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 1.68 -0.33 48 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 1.96 -0.39 48 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.29 -0.43 48 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 2.64 -0.50 48 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 3.01 -0.56 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.43 -0.62 48 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 3.86 -0.69 48 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 4.32 -0.75 48 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 4.82 -0.82 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.32 -0.94 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.90 -1.01 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.50 -1.07 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.12 -1.16 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.76 -1.24 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.44 -1.36 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.15 -1.37 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.87 -1.41 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.61 -1.47 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.66 -0.14 48 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.83 -0.16 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.01 -0.20 48 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.24 -0.20 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.45 -0.25 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.71 -0.30 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.99 -0.34 48 0 1 0
30DEC26 29.00 P 2.30 2.30 2.30 2.28 -0.38 48 1 3 +1
30DEC26 30.00 P 0.00 0.00 0.00 2.71 -0.38 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.99 -0.51 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.38 -0.57 48 0 1 0
30DEC26 33.00 P 0.00 0.00 0.00 3.75 -0.68 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.23 -0.72 48 0 1 0
30DEC26 35.00 P 5.11 5.11 5.11 4.69 -0.86 48 1 2 0
30DEC26 36.00 P 0.00 0.00 0.00 5.20 -0.77 48 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 5.73 -0.81 48 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 6.28 -0.88 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.86 -0.95 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.41 -1.05 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.02 -1.14 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.75 -1.18 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.42 -1.23 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.05 -1.35 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.78 -1.38 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.50 -1.43 49 0 0 0
TOTAL PUT 573 4,183 +261
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$ 80.90
29JAN26 49.00 C 0.00 0.00 0.00 32.03 - 474 0 0 -
29JAN26 50.00 C 0.00 0.00 0.00 30.96 +2.31 407 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 28.53 +2.39 416 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 26.05 +2.39 386 0 1 0
29JAN26 57.50 C 0.00 0.00 0.00 23.48 +2.29 313 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.98 +2.29 278 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 18.49 +2.37 250 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.99 +2.36 217 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 13.48 +2.35 180 0 0 0
29JAN26 70.00 C 11.00 11.25 10.62 11.06 +2.38 172 1,100 206 -918
29JAN26 72.50 C 0.00 0.00 0.00 8.56 +2.32 137 0 31 0
29JAN26 75.00 C 4.20 4.20 4.20 6.06 +2.39 103 4 371 0
29JAN26 77.50 C 1.50 3.70 1.50 3.50 +2.38 59 1,212 734 -241
29JAN26 80.00 C 0.04 1.24 0.04 1.06 +0.84 28 2,674 7,264 +6
29JAN26 82.50 C 0.02 0.10 0.02 0.17 +0.08 40 499 2,128 -224
29JAN26 85.00 C 0.01 0.03 0.01 0.04 -0.02 54 94 4,643 -10
29JAN26 87.50 C 0.01 0.01 0.01 0.01 -0.04 64 8 2,636 -8
29JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.03 84 0 2,190 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.02 103 0 1,016 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 121 0 1,419 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 138 0 753 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 154 0 1,250 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 170 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 185 0 498 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 200 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 214 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 228 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 241 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30JAN26 49.00 C 0.00 0.00 0.00 32.03 - 334 0 0 -
30JAN26 50.00 C 0.00 0.00 0.00 30.96 +2.31 285 0 0 0
30JAN26 52.50 C 0.00 0.00 0.00 28.53 +2.39 293 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 26.05 +2.20 271 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 23.48 +2.22 219 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 20.98 +2.06 195 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 18.49 +2.32 175 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 15.99 +2.23 151 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 13.48 +2.31 126 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 11.06 +2.38 120 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 8.56 +2.32 96 0 0 0
30JAN26 75.00 C 0.00 0.00 0.00 6.06 +2.39 72 0 0 0
30JAN26 77.50 C 3.68 3.84 3.68 3.50 +2.29 41 2 127 0
30JAN26 80.00 C 0.25 1.50 0.25 1.10 +0.88 21 614 201 -227
30JAN26 82.50 C 0.11 0.20 0.11 0.25 +0.16 33 884 784 +646
30JAN26 85.00 C 0.03 0.03 0.02 0.08 +0.02 44 107 107 +107
30JAN26 87.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 0.02 -0.02 65 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
30JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 85 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 97 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 0.00 120 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
06FEB26 49.00 C 0.00 0.00 0.00 32.61 - 218 0 0 -
06FEB26 50.00 C 0.00 0.00 0.00 31.44 +2.73 197 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 29.12 +2.91 193 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 26.05 +2.20 123 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 23.49 +2.23 98 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 21.63 +2.71 144 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 18.69 +2.46 101 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 15.99 +2.23 65 0 0 0
06FEB26 67.50 C 0.00 0.00 0.00 13.95 +2.78 90 0 0 0
06FEB26 70.00 C 0.00 0.00 0.00 11.19 +2.51 63 0 0 0
06FEB26 72.50 C 0.00 0.00 0.00 8.59 +2.35 45 0 0 0
06FEB26 75.00 C 0.00 0.00 0.00 6.32 +2.65 44 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 3.61 +2.09 22 0 4 0
06FEB26 80.00 C 0.33 1.70 0.33 1.44 +1.08 17 661 643 +595
06FEB26 82.50 C 0.07 0.51 0.07 0.45 +0.36 20 462 322 +268
06FEB26 85.00 C 0.10 0.15 0.10 0.12 +0.06 22 302 262 +262
06FEB26 87.50 C 0.04 0.04 0.04 0.04 -0.01 26 100 100 +100
06FEB26 90.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
06FEB26 92.50 C 0.02 0.02 0.02 0.01 -0.02 34 200 200 +200
06FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 32.61 - 118 0 0 -
26FEB26 50.00 C 0.00 0.00 0.00 31.44 +2.66 106 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 29.12 +2.82 104 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 26.05 +2.20 55 0 0 0
26FEB26 57.50 C 23.73 23.73 23.73 23.53 +2.22 0 3 5 +3
26FEB26 60.00 C 19.33 19.33 19.33 21.63 +2.71 77 2 2 0
26FEB26 62.50 C 16.74 18.80 16.74 18.69 +2.34 51 3 2 +2
26FEB26 65.00 C 0.00 0.00 0.00 16.05 +2.29 0 0 1 0
26FEB26 67.50 C 0.00 0.00 0.00 13.95 +2.78 47 0 1 0
26FEB26 70.00 C 11.50 11.50 11.50 11.19 +2.49 31 10 10 +10
26FEB26 72.50 C 8.82 8.82 8.82 8.61 +2.35 20 2 117 +2
26FEB26 75.00 C 4.50 6.60 4.50 6.32 +2.39 22 14 90 0
26FEB26 77.50 C 2.40 4.00 2.40 3.99 +2.04 18 79 271 +27
26FEB26 80.00 C 0.72 2.32 0.72 1.99 +1.22 15 718 1,547 +129
26FEB26 82.50 C 0.30 1.02 0.30 0.99 +0.69 17 3,932 1,852 -1,869
26FEB26 85.00 C 0.15 0.42 0.15 0.48 +0.36 19 1,170 3,021 +528
26FEB26 87.50 C 0.18 0.20 0.18 0.24 +0.19 21 289 3,682 +223
26FEB26 90.00 C 0.06 0.13 0.06 0.13 +0.09 23 133 921 +48
26FEB26 92.50 C 0.07 0.07 0.06 0.07 +0.04 24 61 1,476 0
26FEB26 95.00 C 0.03 0.03 0.03 0.05 +0.03 27 50 565 +45
26FEB26 97.50 C 0.03 0.03 0.03 0.03 +0.02 28 15 683 +15
26FEB26 100.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 243 0
26FEB26 102.50 C 0.02 0.02 0.02 0.01 0.00 31 200 304 +79
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 32.61 +2.61 77 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.51 +2.57 71 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.12 +2.60 68 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.16 +2.13 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.68 +2.13 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.63 +2.62 50 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 18.80 +2.22 33 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.22 +2.39 18 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 13.95 +2.59 29 0 0 0
30MAR26 70.00 C 10.95 10.95 10.95 11.19 +2.26 0 2 6 0
30MAR26 72.50 C 0.00 0.00 0.00 8.61 +2.02 0 0 20 0
30MAR26 75.00 C 5.94 7.01 5.94 6.48 +2.02 15 29 246 +29
30MAR26 77.50 C 3.17 3.17 3.17 4.49 +1.74 16 30 453 +30
30MAR26 80.00 C 1.98 3.00 1.98 2.74 +1.34 15 135 3,481 +42
30MAR26 82.50 C 0.81 1.80 0.81 1.60 +0.79 16 570 2,435 +31
30MAR26 85.00 C 0.48 1.03 0.48 0.98 +0.49 17 733 2,740 +214
30MAR26 87.50 C 0.40 0.68 0.40 0.65 +0.33 19 324 3,369 -64
30MAR26 90.00 C 0.30 0.45 0.30 0.44 +0.22 21 388 4,382 -191
30MAR26 92.50 C 0.28 0.32 0.28 0.32 +0.16 23 290 8,289 -85
30MAR26 95.00 C 0.17 0.17 0.17 0.24 +0.12 24 2 531 0
30MAR26 97.50 C 0.00 0.00 0.00 0.19 +0.09 26 0 552 0
30MAR26 100.00 C 0.00 0.00 0.00 0.16 +0.09 28 0 976 0
30MAR26 102.50 C 0.08 0.08 0.08 0.13 +0.07 30 29 845 +27
30MAR26 105.00 C 0.05 0.06 0.05 0.11 +0.06 31 18 1,378 +8
30MAR26 107.50 C 0.00 0.00 0.00 0.10 +0.06 33 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.09 +0.06 35 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.08 +0.06 36 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.07 +0.06 38 0 223 0
30MAR26 117.50 C 0.03 0.03 0.03 0.06 +0.05 39 200 290 +183
30MAR26 120.00 C 0.00 0.00 0.00 0.05 +0.04 40 0 434 0
29APR26 49.00 C 0.00 0.00 0.00 32.61 - 60 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 31.51 +2.31 54 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 29.12 +2.53 52 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.30 +2.06 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.68 +1.92 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.63 +2.35 37 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.39 +2.59 38 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.22 +1.81 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.95 +2.41 18 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.19 +2.03 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 9.06 +2.16 14 0 56 0
29APR26 75.00 C 5.87 6.99 5.87 7.05 +2.03 17 127 277 +127
29APR26 77.50 C 0.00 0.00 0.00 5.00 +1.72 16 0 82 0
29APR26 80.00 C 2.50 3.59 2.50 3.27 +1.31 15 357 926 +155
29APR26 82.50 C 1.89 2.21 1.89 2.15 +0.91 16 135 487 -1
29APR26 85.00 C 0.85 1.50 0.80 1.42 +0.62 17 501 1,331 +337
29APR26 87.50 C 0.85 1.04 0.85 1.00 +0.47 18 448 756 +400
29APR26 90.00 C 0.70 0.77 0.64 0.73 +0.37 20 204 517 -159
29APR26 92.50 C 0.49 0.49 0.49 0.55 +0.29 21 1 150 +1
29APR26 95.00 C 0.28 0.39 0.28 0.42 +0.23 22 60 396 0
29APR26 97.50 C 0.30 0.30 0.30 0.34 +0.20 24 90 94 +90
29APR26 100.00 C 0.19 0.25 0.19 0.28 +0.17 25 130 141 +125
29APR26 102.50 C 0.00 0.00 0.00 0.24 +0.15 27 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.21 +0.13 28 0 6 0
29APR26 107.50 C 0.00 0.00 0.00 0.18 +0.11 30 0 1,113 0
29APR26 110.00 C 0.00 0.00 0.00 0.17 +0.11 31 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.15 +0.11 33 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.61 - 47 0 0 -
29JUN26 50.00 C 0.00 0.00 0.00 31.51 +1.86 40 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.12 +1.92 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.46 +1.75 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.79 +1.55 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.63 +1.94 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.62 +2.48 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.08 +2.47 29 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 13.95 +2.20 0 0 1 0
29JUN26 70.00 C 12.06 12.06 12.06 11.83 +2.44 17 18 22 +18
29JUN26 72.50 C 9.50 9.50 9.50 9.34 +2.16 14 1 36 -1
29JUN26 75.00 C 0.00 0.00 0.00 7.56 +2.20 17 0 33 0
29JUN26 77.50 C 5.70 5.70 5.59 5.58 +1.92 16 10 184 0
29JUN26 80.00 C 3.15 3.80 3.15 3.80 +1.48 15 2 751 +1
29JUN26 82.50 C 1.92 2.99 1.92 2.55 +1.03 15 15 1,316 +10
29JUN26 85.00 C 1.51 2.05 1.51 1.83 +0.82 16 228 2,388 +226
29JUN26 87.50 C 1.00 1.53 1.00 1.34 +0.67 17 24 1,321 +6
29JUN26 90.00 C 0.89 1.12 0.89 1.01 +0.56 19 304 2,035 +120
29JUN26 92.50 C 0.86 0.86 0.83 0.79 +0.47 20 15 1,819 0
29JUN26 95.00 C 0.00 0.00 0.00 0.64 +0.42 21 0 2,007 0
29JUN26 97.50 C 0.00 0.00 0.00 0.53 +0.37 22 0 205 0
29JUN26 100.00 C 0.35 0.41 0.35 0.44 +0.32 23 110 944 -108
29JUN26 102.50 C 0.00 0.00 0.00 0.37 +0.27 24 0 56 0
29JUN26 105.00 C 0.00 0.00 0.00 0.33 +0.25 26 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.29 +0.22 27 0 111 0
29JUN26 110.00 C 0.15 0.15 0.15 0.27 +0.21 28 7 122 +7
29JUN26 112.50 C 0.00 0.00 0.00 0.26 +0.22 29 0 186 0
29JUN26 115.00 C 0.10 0.10 0.10 0.24 +0.21 30 10 270 +10
29JUN26 117.50 C 0.00 0.00 0.00 0.23 +0.21 32 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.22 +0.21 33 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 32.61 - 42 0 0 -
29SEP26 50.00 C 0.00 0.00 0.00 31.51 +1.86 36 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.12 +1.92 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.46 +1.75 21 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.19 +1.95 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.63 +1.94 25 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.62 +2.48 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.08 +2.47 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.95 +2.17 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.28 +2.76 20 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 9.51 +2.03 15 0 0 0
29SEP26 75.00 C 6.43 6.43 6.43 7.66 +1.97 16 24 84 +24
29SEP26 77.50 C 0.00 0.00 0.00 6.06 +1.87 17 0 30 0
29SEP26 80.00 C 4.41 4.41 4.41 4.71 +1.59 17 30 148 0
29SEP26 82.50 C 2.43 3.35 2.43 3.61 +1.10 17 72 254 -1
29SEP26 85.00 C 1.82 2.53 1.82 2.97 +0.87 18 342 998 +270
29SEP26 87.50 C 1.50 2.17 1.50 2.49 +0.70 20 904 1,317 +684
29SEP26 90.00 C 1.13 1.64 1.13 2.11 +0.54 21 88 2,477 -14
29SEP26 92.50 C 1.32 1.32 1.32 1.85 +0.44 22 1 78 +1
29SEP26 95.00 C 0.86 1.13 0.86 1.62 +0.33 23 35 1,182 +30
29SEP26 97.50 C 0.71 0.92 0.71 1.47 +0.29 24 39 93 +34
29SEP26 100.00 C 0.55 0.64 0.55 1.34 +0.22 25 69 253 +33
29SEP26 102.50 C 0.55 0.58 0.55 1.22 +0.15 26 60 385 +60
29SEP26 105.00 C 0.00 0.00 0.00 1.15 +0.12 28 0 197 0
29SEP26 107.50 C 0.34 0.34 0.34 1.09 +0.10 29 30 76 0
29SEP26 110.00 C 0.00 0.00 0.00 1.03 +0.07 30 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.98 +0.03 31 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.95 +0.01 32 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.93 0.00 33 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.91 -0.01 34 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 32.61 - 37 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 31.51 +1.86 32 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.12 +1.91 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.50 +1.79 24 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.70 +2.46 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.63 +1.94 22 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.62 +2.48 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.08 +2.47 22 0 8 0
30DEC26 67.50 C 0.00 0.00 0.00 13.95 +2.17 0 0 0 0
30DEC26 70.00 C 10.97 12.35 10.97 12.28 +2.75 18 10 30 -8
30DEC26 72.50 C 0.00 0.00 0.00 9.51 +1.91 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 7.70 +1.85 14 0 41 0
30DEC26 77.50 C 5.20 6.91 5.20 6.21 +1.58 15 9 243 -5
30DEC26 80.00 C 4.36 4.70 4.36 5.00 +1.29 15 17 698 0
30DEC26 82.50 C 3.60 3.60 3.60 4.04 +1.05 16 10 477 -10
30DEC26 85.00 C 2.48 3.00 2.48 3.37 +0.94 17 110 690 -56
30DEC26 87.50 C 1.66 2.03 1.66 2.83 +0.84 18 23 435 +23
30DEC26 90.00 C 1.61 2.00 1.61 2.42 +0.77 18 134 550 +28
30DEC26 92.50 C 0.00 0.00 0.00 2.10 +0.69 19 0 160 0
30DEC26 95.00 C 1.03 1.03 1.03 1.82 +0.53 20 3 252 +1
30DEC26 97.50 C 0.00 0.00 0.00 1.62 +0.44 21 0 11 0
30DEC26 100.00 C 0.00 0.00 0.00 1.45 +0.33 22 0 58 0
30DEC26 102.50 C 0.00 0.00 0.00 1.30 +0.23 22 0 101 0
30DEC26 105.00 C 0.00 0.00 0.00 1.20 +0.17 23 0 149 0
30DEC26 107.50 C 0.00 0.00 0.00 1.10 +0.11 24 0 2 0
30DEC26 110.00 C 0.61 0.61 0.61 1.03 +0.07 25 7 137 +6
30DEC26 112.50 C 0.00 0.00 0.00 0.98 +0.03 26 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.95 +0.01 27 0 0 0
30DEC26 117.50 C 0.37 0.37 0.37 0.93 0.00 28 6 13 +6
TOTAL CALL 23,174 109,418 +2,492
29JAN26 49.00 P 0.00 0.00 0.00 0.01 - 348 0 0 -
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.02 +0.01 263 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.03 +0.02 245 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.04 +0.03 224 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.05 +0.04 200 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.06 +0.04 175 0 307 0
29JAN26 70.00 P 0.00 0.00 0.00 0.07 +0.04 148 0 305 0
29JAN26 72.50 P 0.00 0.00 0.00 0.08 +0.04 120 0 170 0
29JAN26 75.00 P 0.00 0.00 0.00 0.09 +0.04 91 0 691 0
29JAN26 77.50 P 0.00 0.00 0.00 0.10 +0.03 60 0 1,093 0
29JAN26 80.00 P 1.60 1.60 0.10 0.16 -1.55 28 4,978 6,718 +2,206
29JAN26 82.50 P 3.50 3.50 1.40 1.73 -2.35 37 20 978 +1
29JAN26 85.00 P 4.22 4.22 4.22 4.20 -2.45 67 1 1,497 0
29JAN26 87.50 P 7.87 7.87 6.60 6.61 -2.42 67 22 208 0
29JAN26 90.00 P 0.00 0.00 0.00 9.10 -2.43 0 0 60 0
29JAN26 92.50 P 0.00 0.00 0.00 11.69 -2.34 143 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 14.19 -2.34 165 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 16.75 -2.28 204 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 19.32 -2.22 242 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.74 -2.30 244 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.10 -2.45 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.60 -2.45 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.10 -2.46 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.60 -2.46 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.21 -2.36 325 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 36.89 -2.19 399 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 39.22 -2.37 362 0 0 0
30JAN26 49.00 P 0.00 0.00 0.00 0.01 - 246 0 0 -
30JAN26 50.00 P 0.00 0.00 0.00 0.01 -0.05 237 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.06 215 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.07 193 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.02 -0.07 186 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.03 -0.07 173 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.04 -0.07 159 0 0 0
30JAN26 65.00 P 0.00 0.00 0.00 0.05 -0.07 141 0 0 0
30JAN26 67.50 P 0.00 0.00 0.00 0.06 -0.07 123 0 0 0
30JAN26 70.00 P 0.00 0.00 0.00 0.07 -0.07 104 0 0 0
30JAN26 72.50 P 0.00 0.00 0.00 0.08 -0.07 85 0 0 0
30JAN26 75.00 P 0.00 0.00 0.00 0.09 -0.07 64 0 125 0
30JAN26 77.50 P 0.03 0.03 0.03 0.10 -0.13 42 50 214 +19
30JAN26 80.00 P 0.75 0.75 0.15 0.22 -1.49 23 126 251 +23
30JAN26 82.50 P 1.92 1.92 1.92 1.80 -2.28 31 1 1 +1
30JAN26 85.00 P 0.00 0.00 0.00 4.20 -2.45 48 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 6.73 -2.30 71 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 9.23 -2.30 91 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 11.71 -2.32 105 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 14.23 -2.30 125 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 16.75 -2.28 145 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 19.32 -2.22 172 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 21.74 -2.30 174 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 24.21 -2.34 181 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 26.71 -2.34 194 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 29.23 -2.33 212 0 0 0
06FEB26 49.00 P 0.00 0.00 0.00 0.01 - 116 0 0 -
06FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.05 112 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.02 -0.05 109 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.03 -0.05 103 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.04 -0.05 95 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.05 -0.05 87 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.06 -0.05 79 0 0 0
06FEB26 65.00 P 0.00 0.00 0.00 0.08 -0.04 71 0 0 0
06FEB26 67.50 P 0.00 0.00 0.00 0.09 -0.04 62 0 0 0
06FEB26 70.00 P 0.00 0.00 0.00 0.11 -0.03 53 0 0 0
06FEB26 72.50 P 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
06FEB26 75.00 P 0.00 0.00 0.00 0.17 +0.01 35 0 0 0
06FEB26 77.50 P 0.30 0.30 0.07 0.26 -0.15 26 63 98 +58
06FEB26 80.00 P 1.24 1.25 0.38 0.54 -1.22 18 188 197 +143
06FEB26 82.50 P 1.70 1.70 1.70 1.98 -2.10 19 40 40 +40
06FEB26 85.00 P 0.00 0.00 0.00 4.20 -2.45 23 0 0 0
06FEB26 87.50 P 0.00 0.00 0.00 6.73 -2.30 35 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 9.23 -2.30 44 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 11.81 -2.22 58 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 14.25 -2.28 63 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 16.77 -2.26 72 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 19.32 -2.22 83 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 21.89 -2.15 95 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 24.21 -2.34 88 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 27.40 -1.65 136 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 29.81 -1.75 140 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.05 62 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.02 -0.05 60 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.03 -0.05 57 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.04 -0.05 53 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.05 -0.05 49 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.06 -0.05 44 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.08 -0.04 40 0 60 0
26FEB26 67.50 P 0.00 0.00 0.00 0.09 -0.04 35 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.11 -0.03 30 0 221 0
26FEB26 72.50 P 0.00 0.00 0.00 0.13 -0.02 25 0 143 0
26FEB26 75.00 P 0.19 0.19 0.09 0.17 -0.07 20 48 624 +6
26FEB26 77.50 P 0.66 0.66 0.25 0.37 -0.33 17 1,624 2,685 +224
26FEB26 80.00 P 1.90 1.90 0.74 0.98 -1.09 16 661 4,858 +54
26FEB26 82.50 P 3.07 3.07 1.93 2.43 -1.65 17 356 3,657 +196
26FEB26 85.00 P 6.00 6.00 4.20 4.39 -2.26 18 28 1,448 0
26FEB26 87.50 P 7.42 7.42 6.39 6.93 -2.10 25 15 766 0
26FEB26 90.00 P 0.00 0.00 0.00 9.35 -2.18 30 0 90 0
26FEB26 92.50 P 0.00 0.00 0.00 11.95 -2.08 38 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.52 -2.01 45 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.10 -1.93 52 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.59 -1.95 56 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 22.08 -1.96 61 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.61 -1.94 66 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.40 -1.65 78 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 29.97 -1.59 84 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 32.18 -1.88 81 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 34.69 -1.88 85 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 37.19 -1.89 89 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 40.05 -1.54 102 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.05 43 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 -0.05 42 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 -0.05 40 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 -0.05 37 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.05 -0.05 34 0 37 0
30MAR26 62.50 P 0.00 0.00 0.00 0.06 -0.05 30 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.08 -0.04 28 0 230 0
30MAR26 67.50 P 0.05 0.05 0.05 0.09 -0.04 24 60 446 +60
30MAR26 70.00 P 0.00 0.00 0.00 0.11 -0.03 21 0 576 0
30MAR26 72.50 P 0.17 0.17 0.12 0.13 -0.10 17 6 523 +2
30MAR26 75.00 P 0.40 0.41 0.25 0.29 -0.29 16 91 2,774 +49
30MAR26 77.50 P 1.17 1.18 0.61 0.73 -0.54 16 357 4,855 +100
30MAR26 80.00 P 2.15 2.21 1.31 1.56 -0.88 16 396 4,469 +164
30MAR26 82.50 P 3.49 3.49 2.58 2.86 -1.48 16 263 4,394 -178
30MAR26 85.00 P 4.91 4.99 4.42 4.73 -1.98 17 263 3,845 +100
30MAR26 87.50 P 9.50 9.50 9.50 6.98 -2.10 19 1 1,033 0
30MAR26 90.00 P 9.05 9.05 8.80 9.57 -1.96 25 2 1,772 +2
30MAR26 92.50 P 0.00 0.00 0.00 12.04 -1.99 29 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 14.52 -2.01 33 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 17.10 -1.93 38 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.59 -1.95 41 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 22.08 -1.96 44 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.82 -1.73 51 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.40 -1.65 56 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.97 -1.59 60 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.39 -1.67 62 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.69 -1.88 61 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.19 -1.89 64 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.05 -1.54 73 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.05 35 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 -0.05 34 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.03 -0.05 32 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.04 -0.05 30 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.05 -0.05 28 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.06 -0.05 25 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.08 -0.04 23 0 60 0
29APR26 67.50 P 0.00 0.00 0.00 0.09 -0.04 20 0 200 0
29APR26 70.00 P 0.00 0.00 0.00 0.11 -0.04 17 0 525 0
29APR26 72.50 P 0.00 0.00 0.00 0.22 -0.14 16 0 309 0
29APR26 75.00 P 0.62 0.62 0.41 0.49 -0.32 16 40 851 +1
29APR26 77.50 P 1.30 1.30 0.86 1.02 -0.58 15 331 3,599 +167
29APR26 80.00 P 2.47 2.47 1.65 1.88 -0.92 15 292 824 +93
29APR26 82.50 P 3.81 3.81 3.07 3.18 -1.41 15 199 684 +193
29APR26 85.00 P 4.93 4.93 4.93 5.02 -1.83 17 30 210 +30
29APR26 87.50 P 0.00 0.00 0.00 7.38 -1.77 20 0 7 0
29APR26 90.00 P 9.33 9.33 9.25 9.57 -1.97 21 4 389 -4
29APR26 92.50 P 0.00 0.00 0.00 12.05 -1.98 25 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 14.62 -1.91 29 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 17.14 -1.89 32 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.59 -1.95 35 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.13 -1.91 38 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.82 -1.73 43 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.40 -1.65 47 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 29.97 -1.59 51 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 32.39 -1.67 52 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.05 26 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.05 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 -0.05 23 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 -0.05 22 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 -0.05 20 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.06 -0.05 17 0 261 0
29JUN26 65.00 P 0.00 0.00 0.00 0.12 0.00 17 0 503 0
29JUN26 67.50 P 0.00 0.00 0.00 0.25 -0.01 16 0 507 0
29JUN26 70.00 P 0.00 0.00 0.00 0.48 -0.09 16 0 3,325 0
29JUN26 72.50 P 0.72 0.72 0.57 0.88 -0.24 16 332 2,186 +332
29JUN26 75.00 P 1.70 1.70 1.16 1.47 -0.50 15 57 1,627 -20
29JUN26 77.50 P 2.58 2.58 1.95 2.35 -0.80 15 388 2,366 +275
29JUN26 80.00 P 3.19 3.32 3.10 3.50 -1.16 14 515 3,016 +357
29JUN26 82.50 P 5.51 5.51 4.65 4.96 -1.63 14 82 2,502 +79
29JUN26 85.00 P 6.90 6.90 6.85 6.92 -2.03 14 51 1,386 +8
29JUN26 87.50 P 8.63 8.63 8.63 9.59 -1.63 19 1 1,951 +1
29JUN26 90.00 P 0.00 0.00 0.00 11.51 -1.65 18 0 445 0
29JUN26 92.50 P 0.00 0.00 0.00 13.76 -1.72 18 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 15.80 -2.58 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 18.14 -2.04 0 0 70 0
29JUN26 100.00 P 0.00 0.00 0.00 20.48 -2.08 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 23.42 -1.52 22 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 25.41 -1.91 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 28.33 -1.38 24 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 30.91 -1.19 28 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 32.50 -2.00 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 35.32 -1.58 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 37.19 -2.16 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.05 -1.77 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 - 21 0 0 -
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.05 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 -0.05 20 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.05 19 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 -0.05 17 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.07 -0.03 16 0 118 0
29SEP26 62.50 P 0.00 0.00 0.00 0.16 +0.05 17 0 45 0
29SEP26 65.00 P 0.00 0.00 0.00 0.32 +0.07 17 0 125 0
29SEP26 67.50 P 0.65 0.65 0.65 0.58 +0.02 17 17 61 -17
29SEP26 70.00 P 1.12 1.12 0.80 1.01 -0.09 17 118 542 +6
29SEP26 72.50 P 1.90 1.90 1.47 1.63 -0.28 17 42 750 -4
29SEP26 75.00 P 2.89 2.89 2.29 2.48 -0.53 17 168 1,921 +97
29SEP26 77.50 P 3.75 3.75 3.46 3.71 -0.67 18 92 1,396 +58
29SEP26 80.00 P 6.01 6.01 5.03 5.05 -0.96 18 32 1,763 +10
29SEP26 82.50 P 0.00 0.00 0.00 6.61 -1.46 18 0 1,070 0
29SEP26 85.00 P 8.71 8.73 8.44 8.61 -1.37 20 420 291 -292
29SEP26 87.50 P 0.00 0.00 0.00 10.74 -1.46 21 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 12.77 -2.16 22 0 320 0
29SEP26 92.50 P 0.00 0.00 0.00 14.95 -2.39 23 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 17.62 -1.53 26 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 19.30 -2.19 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.46 -1.54 30 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 24.91 -1.31 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.86 -1.75 30 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 29.88 -1.13 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.77 -1.65 33 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 33.77 -2.07 30 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.00 -2.26 29 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.29 -1.41 38 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.34 -1.80 36 0 40 0
30DEC26 49.00 P 0.08 0.08 0.04 0.01 - 18 45 45 -
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.05 18 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 -0.05 17 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 -0.05 16 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 -0.05 15 0 34 0
30DEC26 60.00 P 0.00 0.00 0.00 0.07 -0.03 14 0 104 0
30DEC26 62.50 P 0.00 0.00 0.00 0.16 +0.05 14 0 193 0
30DEC26 65.00 P 0.43 0.43 0.43 0.32 +0.07 14 3 26 +3
30DEC26 67.50 P 0.73 0.73 0.66 0.58 +0.02 14 173 420 +173
30DEC26 70.00 P 1.20 1.20 1.06 1.01 -0.12 15 17 372 -2
30DEC26 72.50 P 1.80 1.80 1.80 1.63 -0.38 15 11 563 +1
30DEC26 75.00 P 3.35 3.35 2.61 2.54 -0.66 15 18 1,130 +14
30DEC26 77.50 P 4.29 4.29 3.80 3.71 -0.94 16 43 888 +33
30DEC26 80.00 P 5.52 5.52 5.27 5.12 -1.23 16 4 806 +2
30DEC26 82.50 P 0.00 0.00 0.00 6.76 -1.48 17 0 585 0
30DEC26 85.00 P 0.00 0.00 0.00 8.68 -1.31 18 0 666 0
30DEC26 87.50 P 0.00 0.00 0.00 10.74 -1.46 19 0 74 0
30DEC26 90.00 P 0.00 0.00 0.00 12.90 -2.03 20 0 0 0
30DEC26 92.50 P 15.25 15.25 15.25 15.08 -2.26 21 4 12 +4
30DEC26 95.00 P 0.00 0.00 0.00 17.62 -1.59 23 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 19.86 -1.94 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.46 -1.54 26 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 24.91 -1.32 28 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 27.17 -1.73 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.88 -1.15 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.77 -1.65 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.29 -1.55 31 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 36.76 -1.50 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.55 -1.15 36 0 0 0
TOTAL PUT 13,189 98,718 +4,868
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$ 8.10
29JAN26 5.25 C 0.00 0.00 0.00 2.91 +0.40 563 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.66 +0.40 513 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.39 +0.39 423 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.16 +0.41 418 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.89 +0.42 337 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.62 +0.37 253 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.39 +0.39 255 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.10 +0.36 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.88 +0.41 162 0 0 0
29JAN26 7.50 C 0.51 0.51 0.51 0.62 +0.38 110 10 34 -10
29JAN26 7.75 C 0.09 0.42 0.09 0.35 +0.27 0 217 595 -126
29JAN26 8.00 C 0.03 0.18 0.03 0.14 +0.12 47 843 1,511 +220
29JAN26 8.25 C 0.01 0.05 0.01 0.03 +0.02 49 279 873 -112
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 716 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 945 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 119 0 425 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 143 0 239 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 166 0 310 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 187 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 208 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 247 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 283 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 317 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 348 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 378 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 406 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 433 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 459 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.91 +0.40 99 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.69 +0.41 102 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.43 +0.43 89 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.18 +0.42 80 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.92 +0.43 68 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.66 +0.41 57 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.41 +0.41 49 0 0 0
26FEB26 7.00 C 0.88 1.14 0.88 1.14 +0.37 35 40 40 +40
26FEB26 7.25 C 0.00 0.00 0.00 0.91 +0.38 34 0 0 0
26FEB26 7.50 C 0.42 0.70 0.42 0.67 +0.33 28 10 28 -2
26FEB26 7.75 C 0.42 0.50 0.42 0.47 +0.26 27 10 87 0
26FEB26 8.00 C 0.13 0.35 0.13 0.30 +0.19 26 1,168 2,073 +911
26FEB26 8.25 C 0.11 0.24 0.11 0.18 +0.12 26 1,376 1,760 +1,002
26FEB26 8.50 C 0.06 0.14 0.06 0.10 +0.07 26 380 674 +108
26FEB26 8.75 C 0.03 0.09 0.03 0.05 +0.04 26 89 433 +23
26FEB26 9.00 C 0.04 0.06 0.04 0.03 +0.02 27 337 338 +197
26FEB26 9.25 C 0.03 0.03 0.03 0.01 0.00 26 20 419 -20
26FEB26 9.50 C 0.02 0.03 0.02 0.01 0.00 30 45 263 +5
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.96 +0.45 79 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.69 +0.41 67 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.43 +0.43 58 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.18 +0.38 52 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.94 +0.44 48 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.69 +0.39 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.44 +0.41 36 0 0 0
30MAR26 7.00 C 0.90 0.90 0.90 1.14 +0.30 19 1 21 0
30MAR26 7.25 C 0.93 0.95 0.93 0.92 +0.31 22 4 27 0
30MAR26 7.50 C 0.73 0.73 0.73 0.76 +0.32 27 10 21 +8
30MAR26 7.75 C 0.55 0.56 0.55 0.57 +0.26 26 3 273 0
30MAR26 8.00 C 0.34 0.45 0.34 0.43 +0.22 27 238 169 -146
30MAR26 8.25 C 0.19 0.34 0.19 0.31 +0.17 27 99 350 -43
30MAR26 8.50 C 0.17 0.22 0.17 0.21 +0.13 26 269 767 +269
30MAR26 8.75 C 0.08 0.17 0.08 0.14 +0.09 26 158 292 -13
30MAR26 9.00 C 0.06 0.12 0.06 0.09 +0.06 26 170 647 +115
30MAR26 9.25 C 0.08 0.08 0.08 0.06 +0.04 27 3 140 +3
30MAR26 9.50 C 0.07 0.07 0.07 0.04 +0.03 27 2 269 +2
30MAR26 9.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.96 +0.42 62 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.69 +0.36 52 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.46 +0.46 51 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.18 +0.36 39 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.94 +0.43 37 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.69 +0.39 32 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.45 +0.37 29 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.19 +0.35 23 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.00 +0.34 25 0 0 0
29APR26 7.50 C 0.64 0.76 0.64 0.82 +0.29 26 6 257 +6
29APR26 7.75 C 0.00 0.00 0.00 0.64 +0.26 25 0 415 0
29APR26 8.00 C 0.49 0.50 0.49 0.50 +0.22 26 606 1,369 +534
29APR26 8.25 C 0.00 0.00 0.00 0.39 +0.19 26 800 1,128 +800
29APR26 8.50 C 0.29 0.29 0.29 0.29 +0.16 26 201 231 +31
29APR26 8.75 C 0.14 0.23 0.14 0.21 +0.12 26 32 111 +5
29APR26 9.00 C 0.00 0.00 0.00 0.15 +0.09 26 0 41 0
29APR26 9.25 C 0.00 0.00 0.00 0.11 +0.07 26 0 2 0
29APR26 9.50 C 0.11 0.11 0.11 0.07 +0.05 26 5 27 0
29APR26 9.75 C 0.00 0.00 0.00 0.05 +0.04 26 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 10 0
29JUN26 5.25 C 2.75 2.75 2.75 2.97 +0.41 51 2 2 +2
29JUN26 5.50 C 0.00 0.00 0.00 2.69 +0.36 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.46 +0.43 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.18 +0.36 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.98 +0.42 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.73 +0.43 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.51 +0.36 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.21 +0.26 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.02 +0.30 22 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.84 +0.25 22 0 52 0
29JUN26 7.75 C 0.00 0.00 0.00 0.73 +0.27 25 0 0 0
29JUN26 8.00 C 0.59 0.59 0.59 0.58 +0.22 25 1 444 -1
29JUN26 8.25 C 0.40 0.46 0.40 0.46 +0.19 25 11 144 -10
29JUN26 8.50 C 0.27 0.27 0.27 0.36 +0.16 25 332 560 +279
29JUN26 8.75 C 0.30 0.31 0.30 0.27 +0.13 24 4 212 +4
29JUN26 9.00 C 0.27 0.29 0.27 0.21 +0.11 25 11 737 +1
29JUN26 9.25 C 0.19 0.19 0.19 0.15 +0.08 24 150 373 -146
29JUN26 9.50 C 0.00 0.00 0.00 0.11 +0.06 24 0 969 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 +0.04 24 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 +0.03 24 0 338 0
29JUN26 10.50 C 0.10 0.10 0.10 0.03 +0.02 24 370 370 +360
29JUN26 11.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 72 0
29JUN26 11.50 C 0.06 0.06 0.06 0.01 0.00 26 10 110 +7
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 5.25 C 0.00 0.00 0.00 2.97 +0.41 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.69 +0.36 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.46 +0.43 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.18 +0.36 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.98 +0.42 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.73 +0.37 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.51 +0.33 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.32 +0.31 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.14 +0.28 25 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 1.01 +0.28 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.85 +0.24 25 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.73 +0.22 26 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.62 +0.20 26 0 7 0
29SEP26 8.50 C 0.51 0.52 0.50 0.53 +0.18 26 198 198 +198
29SEP26 8.75 C 0.00 0.00 0.00 0.44 +0.14 26 0 234 0
29SEP26 9.00 C 0.38 0.38 0.38 0.37 +0.12 26 1 23 0
29SEP26 9.25 C 0.00 0.00 0.00 0.32 +0.12 27 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.27 +0.11 27 0 142 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 +0.09 27 0 1,229 0
29SEP26 10.00 C 0.00 0.00 0.00 0.18 +0.07 27 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 +0.05 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 +0.04 27 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 +0.03 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 +0.03 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 215 0
30DEC26 5.25 C 0.00 0.00 0.00 2.97 +0.41 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.69 +0.36 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.46 +0.42 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.18 +0.36 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.98 +0.37 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.75 +0.33 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.55 +0.29 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.38 +0.28 23 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.22 +0.26 24 0 0 0
30DEC26 7.50 C 1.00 1.00 1.00 1.07 +0.24 24 10 26 +10
30DEC26 7.75 C 0.00 0.00 0.00 0.94 +0.22 24 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.82 +0.20 24 0 74 0
30DEC26 8.25 C 0.65 0.65 0.65 0.71 +0.18 24 35 13 -26
30DEC26 8.50 C 0.00 0.00 0.00 0.62 +0.17 25 0 111 0
30DEC26 8.75 C 0.00 0.00 0.00 0.53 +0.15 25 0 0 0
30DEC26 9.00 C 0.42 0.46 0.42 0.45 +0.13 24 37 39 +25
30DEC26 9.25 C 0.00 0.00 0.00 0.40 +0.13 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.35 +0.11 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.30 +0.10 26 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 0.25 +0.08 25 0 109 0
30DEC26 10.50 C 0.00 0.00 0.00 0.18 +0.06 25 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 +0.05 26 0 19 0
30DEC26 11.50 C 0.13 0.13 0.13 0.09 +0.03 26 40 120 +40
30DEC26 12.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 10 0
TOTAL CALL 8,643 31,510 +4,550
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 404 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 366 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 126 0 60 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 94 0 1,137 0
29JAN26 7.75 P 0.05 0.05 0.01 0.01 -0.11 61 120 1,131 +78
29JAN26 8.00 P 0.14 0.14 0.03 0.03 -0.28 41 165 1,872 +53
29JAN26 8.25 P 0.49 0.50 0.18 0.18 -0.37 49 61 570 -61
29JAN26 8.50 P 0.00 0.00 0.00 0.40 -0.40 0 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 0.65 -0.40 0 0 151 0
29JAN26 9.00 P 0.00 0.00 0.00 0.90 -0.40 0 0 5 0
29JAN26 9.25 P 0.00 0.00 0.00 1.15 -0.41 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.40 -0.40 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.65 -0.43 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.90 -0.40 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.40 -0.38 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.90 -0.38 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.40 -0.38 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.90 -0.38 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.40 -0.38 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.90 -0.38 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.40 -0.45 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.90 -0.45 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 5 0
26FEB26 7.25 P 0.02 0.02 0.02 0.02 -0.03 27 30 202 +30
26FEB26 7.50 P 0.10 0.11 0.04 0.04 -0.07 25 151 709 +132
26FEB26 7.75 P 0.12 0.12 0.08 0.09 -0.14 25 38 895 +29
26FEB26 8.00 P 0.29 0.30 0.16 0.18 -0.21 25 563 2,903 -305
26FEB26 8.25 P 0.30 0.31 0.30 0.31 -0.28 25 13 791 +10
26FEB26 8.50 P 0.49 0.49 0.49 0.49 -0.33 27 1 485 +1
26FEB26 8.75 P 0.00 0.00 0.00 0.69 -0.37 27 0 47 0
26FEB26 9.00 P 0.96 0.96 0.96 0.92 -0.38 28 20 481 -20
26FEB26 9.25 P 0.00 0.00 0.00 1.15 -0.41 0 0 214 0
26FEB26 9.50 P 0.00 0.00 0.00 1.40 -0.43 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.65 -0.43 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.90 -0.40 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.40 -0.39 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.90 -0.45 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.40 -0.43 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.93 -0.35 83 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.43 -0.35 89 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.90 -0.38 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.40 -0.45 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.90 -0.45 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 28 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 142 0
30MAR26 7.25 P 0.06 0.06 0.05 0.05 -0.06 24 25 295 -25
30MAR26 7.50 P 0.18 0.18 0.09 0.10 -0.09 25 56 371 -44
30MAR26 7.75 P 0.00 0.00 0.00 0.18 -0.13 26 0 1,570 0
30MAR26 8.00 P 0.36 0.36 0.25 0.27 -0.20 25 17 920 -3
30MAR26 8.25 P 0.42 0.42 0.42 0.40 -0.25 25 10 407 0
30MAR26 8.50 P 0.00 0.00 0.00 0.55 -0.30 24 0 728 0
30MAR26 8.75 P 0.84 0.84 0.79 0.77 -0.31 28 52 757 +18
30MAR26 9.00 P 0.00 0.00 0.00 0.96 -0.34 26 0 222 0
30MAR26 9.25 P 0.00 0.00 0.00 1.19 -0.37 28 0 522 0
30MAR26 9.50 P 0.00 0.00 0.00 1.41 -0.42 26 0 247 0
30MAR26 9.75 P 0.00 0.00 0.00 1.66 -0.42 29 0 273 0
30MAR26 10.00 P 0.00 0.00 0.00 1.90 -0.40 0 0 49 0
30MAR26 10.50 P 0.00 0.00 0.00 2.40 -0.39 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.90 -0.45 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.47 -0.36 63 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.93 -0.35 60 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.43 -0.35 65 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.91 -0.41 63 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.41 -0.44 67 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.90 -0.45 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.40 -0.40 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.93 -0.40 86 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 -0.04 25 0 199 0
29APR26 7.25 P 0.00 0.00 0.00 0.10 -0.05 26 0 289 0
29APR26 7.50 P 0.19 0.19 0.19 0.16 -0.08 26 15 158 +2
29APR26 7.75 P 0.00 0.00 0.00 0.24 -0.12 25 0 806 0
29APR26 8.00 P 0.33 0.33 0.33 0.34 -0.17 25 602 1,247 +602
29APR26 8.25 P 0.00 0.00 0.00 0.47 -0.22 25 800 820 +725
29APR26 8.50 P 0.00 0.00 0.00 0.62 -0.27 25 200 215 +200
29APR26 8.75 P 0.86 0.86 0.86 0.83 -0.25 28 17 29 +17
29APR26 9.00 P 0.00 0.00 0.00 0.97 -0.37 23 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.24 -0.34 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.44 -0.39 27 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.66 -0.42 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.90 -0.40 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.41 -0.38 33 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.02 25 0 60 0
29JUN26 6.50 P 0.05 0.05 0.05 0.04 -0.03 23 15 30 +15
29JUN26 6.75 P 0.09 0.09 0.09 0.08 -0.04 24 15 120 +15
29JUN26 7.00 P 0.14 0.14 0.14 0.12 -0.07 24 187 491 +1
29JUN26 7.25 P 0.22 0.22 0.22 0.18 -0.09 24 175 253 +137
29JUN26 7.50 P 0.28 0.28 0.26 0.26 -0.12 23 11 304 -1
29JUN26 7.75 P 0.00 0.00 0.00 0.36 -0.16 24 0 449 0
29JUN26 8.00 P 0.00 0.00 0.00 0.48 -0.21 24 0 558 0
29JUN26 8.25 P 0.00 0.00 0.00 0.62 -0.20 24 0 148 0
29JUN26 8.50 P 0.85 0.85 0.76 0.81 -0.24 25 10 238 0
29JUN26 8.75 P 0.00 0.00 0.00 0.99 -0.22 26 0 185 0
29JUN26 9.00 P 0.00 0.00 0.00 1.13 -0.34 23 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 1.37 -0.31 25 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.62 -0.31 28 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.84 -0.30 28 0 21 0
29JUN26 10.00 P 2.00 2.00 2.00 1.98 -0.44 18 2 208 +2
29JUN26 10.50 P 0.00 0.00 0.00 2.46 -0.44 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.97 -0.40 25 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 3.47 -0.38 29 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 3.97 -0.38 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.43 -0.41 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.93 -0.39 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 5.43 -0.42 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.93 -0.42 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.42 -0.38 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.93 -0.40 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 -0.04 26 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 -0.05 26 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 -0.06 27 0 105 0
29SEP26 7.00 P 0.30 0.30 0.23 0.25 -0.10 26 2 253 +2
29SEP26 7.25 P 0.00 0.00 0.00 0.33 -0.12 26 0 260 0
29SEP26 7.50 P 0.00 0.00 0.00 0.44 -0.13 27 0 271 0
29SEP26 7.75 P 0.69 0.69 0.69 0.56 -0.15 27 15 126 +3
29SEP26 8.00 P 0.00 0.00 0.00 0.69 -0.17 27 0 228 0
29SEP26 8.25 P 0.00 0.00 0.00 0.83 -0.19 28 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 0.99 -0.21 28 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.16 -0.24 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.34 -0.26 28 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 1.54 -0.27 29 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 1.74 -0.29 29 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.95 -0.31 30 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.17 -0.32 30 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.62 -0.35 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.10 -0.36 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.59 -0.37 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.08 -0.38 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.58 -0.39 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.09 -0.38 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.58 -0.38 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.06 -0.40 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.55 -0.39 51 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 -0.04 25 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.05 25 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 -0.06 25 0 18 0
30DEC26 6.75 P 0.22 0.22 0.22 0.22 -0.09 25 6 122 +6
30DEC26 7.00 P 0.00 0.00 0.00 0.30 -0.12 25 0 300 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 -0.13 25 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.50 -0.14 26 0 85 0
30DEC26 7.75 P 0.66 0.66 0.66 0.61 -0.17 26 5 30 +5
30DEC26 8.00 P 0.80 0.80 0.80 0.74 -0.19 26 2 660 0
30DEC26 8.25 P 0.00 0.00 0.00 0.88 -0.21 26 0 7 0
30DEC26 8.50 P 1.17 1.17 1.17 1.04 -0.23 26 12 66 -12
30DEC26 8.75 P 0.00 0.00 0.00 1.20 -0.25 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.38 -0.27 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.57 -0.28 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.77 -0.30 27 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 1.98 -0.31 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.19 -0.33 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.64 -0.35 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.11 -0.36 31 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 3.59 -0.38 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.09 -0.38 36 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.59 -0.38 38 0 0 0
TOTAL PUT 3,413 28,674 +1,612
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$ 12.60
29JAN26 8.25 C 0.00 0.00 0.00 4.35 +0.28 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 4.10 +0.28 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.89 +0.32 406 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.64 +0.32 379 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.35 +0.28 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.10 +0.28 0 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.85 +0.28 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.60 +0.28 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.10 +0.28 0 0 30 0
29JAN26 11.00 C 1.46 1.46 1.46 1.60 +0.28 0 6 211 0
29JAN26 11.50 C 0.00 0.00 0.00 1.10 +0.28 0 0 434 0
29JAN26 12.00 C 0.00 0.00 0.00 0.60 +0.27 0 0 641 0
29JAN26 12.50 C 0.04 0.14 0.04 0.14 +0.11 30 190 1,019 -60
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 957 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 342 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 109 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 191 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 239 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.89 +0.30 67 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.64 +0.30 62 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.37 +0.23 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.12 +0.28 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.87 +0.25 0 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.62 +0.23 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.13 +0.28 30 0 0 0
26FEB26 11.00 C 1.50 1.50 1.50 1.63 +0.27 22 6 6 +6
26FEB26 11.50 C 1.07 1.15 1.05 1.12 +0.21 0 116 239 -74
26FEB26 12.00 C 0.56 0.58 0.56 0.71 +0.19 21 24 147 +4
26FEB26 12.50 C 0.28 0.38 0.28 0.39 +0.14 22 28 2,321 +12
26FEB26 13.00 C 0.16 0.19 0.16 0.18 +0.07 23 291 4,254 +58
26FEB26 13.50 C 0.00 0.00 0.00 0.08 +0.04 24 0 164 0
26FEB26 14.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 160 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 25 0 215 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.63 +0.28 60 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.38 +0.28 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.13 +0.28 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.88 +0.18 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.63 +0.27 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.43 +0.32 76 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.14 +0.16 50 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.89 +0.28 45 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.64 +0.28 38 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.39 +0.28 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.14 +0.27 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.89 +0.17 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.64 +0.26 0 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.40 +0.26 32 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.15 +0.21 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.90 +0.28 25 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.65 +0.26 21 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 2.13 +0.24 0 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.65 +0.20 0 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.23 +0.19 21 0 114 0
30MAR26 12.00 C 0.00 0.00 0.00 0.87 +0.17 23 0 44 0
30MAR26 12.50 C 0.58 0.58 0.56 0.58 +0.14 24 337 948 +337
30MAR26 13.00 C 0.31 0.36 0.31 0.37 +0.11 25 45 898 +11
30MAR26 13.50 C 0.22 0.22 0.22 0.22 +0.08 25 100 215 0
30MAR26 14.00 C 0.10 0.14 0.10 0.12 +0.05 25 111 455 +100
30MAR26 14.50 C 0.00 0.00 0.00 0.07 +0.03 26 0 280 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 4 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.91 +0.19 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.67 +0.18 28 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.40 +0.23 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.17 +0.23 20 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.90 +0.22 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.65 +0.23 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.26 +0.33 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.77 +0.24 24 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.42 +0.27 27 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.00 +0.17 24 0 200 0
29APR26 12.50 C 0.00 0.00 0.00 0.72 +0.15 24 0 205 0
29APR26 13.00 C 0.00 0.00 0.00 0.50 +0.12 25 0 109 0
29APR26 13.50 C 0.34 0.35 0.34 0.34 +0.10 25 30 61 +20
29APR26 14.00 C 0.20 0.24 0.20 0.22 +0.07 25 47 47 +47
29APR26 14.50 C 0.00 0.00 0.00 0.14 +0.05 26 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.94 +0.22 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.67 +0.23 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.45 +0.21 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.18 +0.26 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.96 +0.24 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.67 +0.18 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.40 +0.19 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.17 +0.19 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.97 +0.21 18 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.75 +0.23 23 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.30 +0.22 24 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.89 +0.21 24 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.52 +0.18 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.20 +0.17 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.90 +0.13 25 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.67 +0.11 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.49 +0.10 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.35 +0.08 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.24 +0.06 25 0 20 0
29JUN26 15.00 C 0.20 0.20 0.20 0.16 +0.04 24 8 83 +8
29JUN26 15.50 C 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.45 +0.21 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.20 +0.26 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.97 +0.25 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.73 +0.24 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.50 +0.25 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.27 +0.24 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.03 +0.22 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.82 +0.24 27 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.37 +0.23 26 0 1 0
29SEP26 11.00 C 2.00 2.03 2.00 1.97 +0.22 25 5 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.63 +0.20 26 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.34 +0.18 26 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 1.08 +0.16 26 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.87 +0.14 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.69 +0.12 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.55 +0.10 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.44 +0.08 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.35 +0.07 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.28 +0.07 28 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.21 +0.05 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.16 +0.04 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 +0.04 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.97 +0.25 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.73 +0.24 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.50 +0.25 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.27 +0.24 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.03 +0.22 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.85 +0.27 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.40 +0.23 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.05 +0.15 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.79 +0.19 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.47 +0.14 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.24 +0.17 26 0 30 0
30DEC26 13.00 C 0.98 0.98 0.98 1.03 +0.14 26 6 46 +6
30DEC26 13.50 C 0.00 0.00 0.00 0.85 +0.12 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.72 +0.13 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.59 +0.08 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.49 +0.07 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.41 +0.08 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.33 +0.06 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.27 +0.06 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.22 +0.05 27 0 0 0
TOTAL CALL 1,350 15,689 +475
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 371 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 259 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 218 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 177 0 50 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 138 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 99 0 547 0
29JAN26 12.00 P 0.01 0.01 0.01 0.01 0.00 60 5 338 0
29JAN26 12.50 P 0.00 0.00 0.00 0.05 -0.16 35 0 312 0
29JAN26 13.00 P 0.00 0.00 0.00 0.41 -0.28 42 0 65 0
29JAN26 13.50 P 0.00 0.00 0.00 0.93 -0.27 100 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.44 -0.29 147 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 1.96 -0.22 201 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.46 -0.30 237 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.99 -0.29 295 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.46 -0.23 298 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.02 -0.17 384 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.42 -0.27 292 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.03 -0.16 452 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 260 0
26FEB26 11.50 P 0.05 0.05 0.04 0.03 -0.03 23 5 804 -2
26FEB26 12.00 P 0.12 0.12 0.12 0.11 -0.07 24 3 355 0
26FEB26 12.50 P 0.31 0.31 0.27 0.28 -0.13 24 178 168 +77
26FEB26 13.00 P 0.00 0.00 0.00 0.58 -0.19 25 0 105 0
26FEB26 13.50 P 0.00 0.00 0.00 0.98 -0.24 26 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.45 -0.28 31 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.96 -0.22 40 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.46 -0.30 46 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.99 -0.29 58 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.50 -0.19 65 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.02 -0.17 74 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.53 -0.16 81 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.03 -0.16 87 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 20 0
30MAR26 11.00 P 0.06 0.06 0.06 0.05 -0.02 25 10 190 -10
30MAR26 11.50 P 0.15 0.15 0.11 0.12 -0.04 25 61 560 -5
30MAR26 12.00 P 0.25 0.25 0.25 0.25 -0.07 25 100 164 +32
30MAR26 12.50 P 0.50 0.50 0.45 0.45 -0.11 25 141 197 +90
30MAR26 13.00 P 0.00 0.00 0.00 0.74 -0.16 26 0 79 0
30MAR26 13.50 P 0.00 0.00 0.00 1.10 -0.19 27 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.51 -0.25 28 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.98 -0.23 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.47 -0.29 35 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.99 -0.29 42 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.50 -0.19 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.02 -0.17 53 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.53 -0.16 58 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.03 -0.17 62 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 40 0
29APR26 11.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 38 0
29APR26 11.50 P 0.00 0.00 0.00 0.20 -0.05 25 0 5 0
29APR26 12.00 P 0.36 0.36 0.36 0.36 -0.06 26 30 200 0
29APR26 12.50 P 0.58 0.58 0.58 0.57 -0.09 26 1 203 -1
29APR26 13.00 P 0.00 0.00 0.00 0.85 -0.14 26 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.19 -0.16 27 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.59 -0.17 28 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.03 -0.24 29 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.50 -0.26 32 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.99 -0.29 35 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.50 -0.19 40 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.02 -0.17 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.53 -0.16 49 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.02 24 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 47 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 -0.02 25 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 -0.03 25 0 77 0
29JUN26 10.50 P 0.00 0.00 0.00 0.15 -0.05 24 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.27 -0.07 25 0 5 0
29JUN26 11.50 P 0.43 0.43 0.43 0.42 -0.09 25 8 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.64 -0.08 25 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.88 -0.11 25 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 1.19 -0.12 25 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.49 -0.19 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.86 -0.21 23 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.30 -0.20 24 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.72 -0.22 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.22 -0.14 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.67 -0.16 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.06 -0.26 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.53 -0.28 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.12 -0.19 25 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 -0.01 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.01 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 -0.02 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 -0.02 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 -0.03 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.35 -0.04 28 0 1 0
29SEP26 11.00 P 0.55 0.55 0.52 0.50 -0.06 27 8 133 -8
29SEP26 11.50 P 0.00 0.00 0.00 0.68 -0.10 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 0.92 -0.09 28 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.19 -0.11 28 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.50 -0.12 28 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.83 -0.15 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.20 -0.19 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.59 -0.21 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.01 -0.22 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.45 -0.21 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.88 -0.25 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.34 -0.24 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.84 -0.18 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.27 -0.25 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 -0.02 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 -0.02 27 0 15 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.26 -0.03 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.31 -0.04 27 0 17 0
30DEC26 10.50 P 0.49 0.49 0.45 0.44 -0.06 27 13 10 -3
30DEC26 11.00 P 0.00 0.00 0.00 0.61 -0.07 27 0 0 0
30DEC26 11.50 P 0.78 0.78 0.78 0.81 -0.09 27 6 15 +6
30DEC26 12.00 P 0.00 0.00 0.00 1.04 -0.11 27 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.30 -0.13 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.60 -0.16 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.94 -0.17 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.30 -0.19 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.69 -0.19 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.09 -0.22 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.52 -0.22 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.96 -0.24 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.41 -0.25 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.86 -0.23 31 0 0 0
TOTAL PUT 569 6,741 +176
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$ 66.30
29JAN26 41.00 C 0.00 0.00 0.00 25.30 +0.99 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 24.30 +0.99 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 23.30 +0.55 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 22.92 +1.61 569 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 21.30 +0.59 0 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 20.91 +1.16 517 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.30 +0.82 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.30 +0.99 0 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 17.80 +1.22 422 0 50 0
29JAN26 50.00 C 0.00 0.00 0.00 16.62 +1.31 359 0 47 0
29JAN26 52.50 C 13.50 13.50 13.50 14.22 +1.14 330 2 318 -2
29JAN26 55.00 C 10.75 11.23 10.70 11.35 +1.04 177 845 3,219 -805
29JAN26 57.50 C 8.20 8.34 8.17 8.80 +0.97 0 5 1,393 -5
29JAN26 60.00 C 5.90 5.90 5.70 6.30 +0.99 0 45 783 -45
29JAN26 62.50 C 3.45 3.75 3.20 3.81 +0.99 47 28 1,537 -28
29JAN26 65.00 C 0.97 1.35 0.94 1.40 +0.67 36 194 605 -105
29JAN26 67.50 C 0.09 0.11 0.08 0.14 +0.09 38 30 261 +6
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 165 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 120 0 200 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 24.97 +1.63 113 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 23.78 +1.03 99 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 22.98 +1.57 104 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 21.98 +1.27 99 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 21.00 +1.25 95 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.66 +1.18 75 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.75 +1.42 76 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.93 +1.08 79 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.62 +1.31 61 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 14.34 +1.02 61 0 72 0
26FEB26 55.00 C 11.00 11.00 11.00 11.78 +1.33 49 10 371 -3
26FEB26 57.50 C 0.00 0.00 0.00 9.25 +1.17 39 0 560 0
26FEB26 60.00 C 0.00 0.00 0.00 6.82 +1.01 32 0 910 -8
26FEB26 62.50 C 3.96 4.42 3.96 4.42 +0.85 24 8 802 +6
26FEB26 65.00 C 2.24 2.34 2.24 2.71 +0.64 25 5 1,235 +2
26FEB26 67.50 C 1.21 1.50 1.15 1.50 +0.42 26 212 899 +17
26FEB26 70.00 C 0.69 0.84 0.59 0.76 +0.28 26 133 307 +88
26FEB26 72.50 C 0.30 0.40 0.30 0.32 +0.14 26 40 178 +27
26FEB26 75.00 C 0.00 0.00 0.00 0.12 +0.06 26 0 26 0
26FEB26 77.50 C 0.00 0.00 0.00 0.04 +0.02 26 0 85 0
26FEB26 80.00 C 0.09 0.09 0.09 0.02 +0.01 28 10 45 +10
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 36.45 +1.03 63 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 35.45 +0.86 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 34.46 +1.00 59 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 33.53 +1.07 77 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 33.01 +1.54 106 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 31.47 +1.15 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 31.01 +1.11 98 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 30.05 +1.57 96 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 28.49 +1.18 46 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 27.49 +1.00 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 26.69 +1.21 68 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 25.50 +1.05 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 24.97 +1.46 75 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 24.10 +1.35 76 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 23.09 +1.68 72 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 21.98 +1.27 65 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 21.00 +1.25 63 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 20.12 +1.56 63 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 18.88 +0.96 53 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 18.07 +1.22 55 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 16.62 +0.59 35 0 2,786 0
30MAR26 52.50 C 0.00 0.00 0.00 14.52 +1.20 44 0 1,388 0
30MAR26 55.00 C 0.00 0.00 0.00 12.04 +1.49 37 0 852 0
30MAR26 57.50 C 0.00 0.00 0.00 9.25 +0.72 23 0 450 0
30MAR26 60.00 C 0.00 0.00 0.00 7.47 +1.28 30 0 705 0
30MAR26 62.50 C 5.00 5.10 5.00 5.32 +0.90 26 4 678 -1
30MAR26 65.00 C 3.41 3.50 3.18 3.74 +0.67 26 163 297 -131
30MAR26 67.50 C 2.25 2.43 2.25 2.57 +0.52 27 31 395 +22
30MAR26 70.00 C 1.53 1.74 1.47 1.69 +0.44 27 273 422 +113
30MAR26 72.50 C 1.01 1.01 1.01 1.03 +0.31 27 1 409 +1
30MAR26 75.00 C 0.63 0.68 0.63 0.60 +0.21 27 19 278 0
30MAR26 77.50 C 0.00 0.00 0.00 0.33 +0.13 27 0 5 0
30MAR26 80.00 C 0.00 0.00 0.00 0.18 +0.08 27 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 0.09 +0.04 27 0 35 0
30MAR26 85.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 24.97 +1.37 58 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 24.21 +1.46 62 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 23.09 +1.43 56 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 21.98 +1.27 50 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 21.21 +0.98 54 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 20.12 +1.47 49 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.03 +1.11 44 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.07 +1.22 43 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.10 +1.07 41 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 14.52 +1.15 33 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 12.04 +1.00 28 0 113 0
29APR26 57.50 C 0.00 0.00 0.00 9.76 +0.92 26 0 749 0
29APR26 60.00 C 0.00 0.00 0.00 7.60 +0.80 25 0 847 0
29APR26 62.50 C 0.00 0.00 0.00 5.89 +0.93 26 0 339 0
29APR26 65.00 C 4.31 4.31 4.31 4.36 +0.73 26 39 977 +39
29APR26 67.50 C 2.92 3.14 2.92 3.23 +0.61 26 41 371 0
29APR26 70.00 C 2.11 2.26 2.11 2.23 +0.48 26 69 109 +45
29APR26 72.50 C 1.39 1.60 1.39 1.55 +0.42 27 54 74 +29
29APR26 75.00 C 1.12 1.12 1.12 1.01 +0.31 26 1 15 0
29APR26 77.50 C 0.00 0.00 0.00 0.65 +0.23 26 0 36 0
29APR26 80.00 C 0.53 0.53 0.53 0.40 +0.16 26 8 55 +8
29APR26 82.50 C 0.39 0.39 0.39 0.24 +0.10 26 6 21 +6
29APR26 85.00 C 0.00 0.00 0.00 0.14 +0.06 26 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.08 +0.04 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 32.16 +1.57 71 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 31.03 +1.13 65 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.05 +1.00 63 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 29.04 +1.36 59 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 28.26 +1.61 63 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 26.69 +0.94 33 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 26.23 +1.56 57 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 25.05 +1.28 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.21 +1.46 51 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 23.09 +1.37 46 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 21.98 +1.24 41 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 21.21 +0.98 44 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 20.12 +1.24 40 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 19.03 +1.11 36 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 18.07 +1.18 34 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 17.23 +1.20 36 0 276 0
29JUN26 52.50 C 0.00 0.00 0.00 14.52 +0.95 26 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 12.65 +1.40 31 0 324 0
29JUN26 57.50 C 0.00 0.00 0.00 9.91 +0.69 23 0 104 0
29JUN26 60.00 C 0.00 0.00 0.00 8.42 +1.09 28 0 46 0
29JUN26 62.50 C 0.00 0.00 0.00 6.78 +1.04 28 0 303 0
29JUN26 65.00 C 5.00 5.01 5.00 5.03 +0.64 26 39 1,913 +9
29JUN26 67.50 C 3.62 3.95 3.60 3.95 +0.63 26 103 1,109 +39
29JUN26 70.00 C 2.50 2.50 2.50 2.99 +0.54 27 21 95 +21
29JUN26 72.50 C 0.00 0.00 0.00 2.24 +0.50 27 0 42 0
29JUN26 75.00 C 0.00 0.00 0.00 1.62 +0.40 27 0 135 0
29JUN26 77.50 C 0.00 0.00 0.00 1.12 +0.31 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.79 +0.24 26 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.54 +0.17 26 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.37 +0.13 26 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.25 +0.09 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.23 +1.56 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.16 +1.39 44 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 24.23 +1.48 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.09 +1.37 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.98 +1.24 35 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 21.30 +1.07 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.33 +1.45 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.03 +1.08 30 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 18.07 +0.92 29 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 17.28 +1.25 31 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 15.12 +1.43 30 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 12.92 +1.36 28 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 10.65 +1.05 26 0 20 0
29SEP26 60.00 C 8.05 8.05 8.05 8.56 +0.79 24 4 138 -2
29SEP26 62.50 C 0.00 0.00 0.00 7.47 +1.10 26 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 5.78 +0.70 24 0 44 0
29SEP26 67.50 C 0.00 0.00 0.00 4.64 +0.60 24 3 173 +3
29SEP26 70.00 C 0.00 0.00 0.00 3.72 +0.37 25 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 3.01 +0.53 25 3 39 +3
29SEP26 75.00 C 0.00 0.00 0.00 2.42 +0.47 25 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 1.87 +0.36 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.44 +0.29 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.11 +0.24 25 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.85 +0.21 25 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.64 +0.16 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 25.16 +1.39 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.23 +1.48 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.09 +1.34 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.98 +1.21 30 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 21.30 +1.07 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.33 +1.45 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.03 +1.08 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.07 +0.92 25 0 5 0
30DEC26 50.00 C 17.69 17.69 17.69 17.28 +1.25 26 7 222 +7
30DEC26 52.50 C 0.00 0.00 0.00 15.12 +1.33 26 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 12.92 +1.03 24 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 10.65 +0.80 21 0 17 0
30DEC26 60.00 C 10.15 10.15 10.15 9.04 +0.76 22 1 20 +1
30DEC26 62.50 C 0.00 0.00 0.00 7.84 +0.75 23 0 28 0
30DEC26 65.00 C 0.00 0.00 0.00 6.34 +0.65 22 0 806 0
30DEC26 67.50 C 0.00 0.00 0.00 5.25 +0.59 23 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 4.33 +0.56 23 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 3.54 +0.48 23 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.89 +0.37 23 0 89 0
30DEC26 77.50 C 2.25 2.33 2.25 2.42 +0.36 24 34 57 +16
30DEC26 80.00 C 0.00 0.00 0.00 1.90 +0.34 23 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.51 +0.28 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.17 +0.21 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.94 +0.20 23 0 0 0
TOTAL CALL 2,491 37,525 -617
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 342 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 326 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 310 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 295 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 281 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 266 0 128 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 252 0 232 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 238 0 294 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 224 0 316 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 210 0 1,418 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 176 0 1,363 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 145 0 973 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 114 0 951 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 801 0
29JAN26 62.50 P 0.04 0.04 0.04 0.01 -0.01 52 5 693 -5
29JAN26 65.00 P 0.11 0.11 0.05 0.11 -0.34 38 250 408 +205
29JAN26 67.50 P 0.00 0.00 0.00 1.31 -1.00 35 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 3.70 -1.14 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 6.20 -1.22 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 8.70 -1.00 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 11.20 -1.00 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 13.94 -0.76 234 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 16.43 -0.83 262 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 18.70 -1.06 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 21.20 -1.00 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 51 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 117 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 263 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 560 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 573 0
26FEB26 57.50 P 0.13 0.13 0.13 0.05 -0.02 26 12 482 0
26FEB26 60.00 P 0.26 0.26 0.22 0.19 -0.07 26 38 1,920 -23
26FEB26 62.50 P 0.60 0.60 0.55 0.54 -0.19 26 68 294 +52
26FEB26 65.00 P 1.35 1.41 1.28 1.29 -0.42 26 31 661 +31
26FEB26 67.50 P 2.70 2.88 2.70 2.56 -0.66 26 6 11 0
26FEB26 70.00 P 0.00 0.00 0.00 4.36 -0.83 27 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 6.29 -1.18 23 0 0 0
26FEB26 75.00 P 9.00 9.00 9.00 8.73 -1.26 26 33 33 +33
26FEB26 77.50 P 0.00 0.00 0.00 11.20 -1.10 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.94 -0.82 47 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.51 -0.80 55 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.70 -1.07 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.20 -1.00 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 154 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 131 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 118 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 92 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 247 0
30MAR26 49.00 P 0.08 0.08 0.08 0.01 0.00 29 8 293 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 29 0 1,094 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 849 0
30MAR26 55.00 P 0.20 0.20 0.20 0.12 -0.02 27 1 647 0
30MAR26 57.50 P 0.37 0.39 0.36 0.31 -0.04 27 132 172 -94
30MAR26 60.00 P 0.65 0.69 0.65 0.66 -0.12 27 10 398 +10
30MAR26 62.50 P 1.28 1.28 1.27 1.24 -0.22 26 23 124 0
30MAR26 65.00 P 2.20 2.23 2.12 2.14 -0.39 26 11 156 +2
30MAR26 67.50 P 0.00 0.00 0.00 3.45 -0.57 27 0 52 0
30MAR26 70.00 P 0.00 0.00 0.00 5.13 -0.67 28 0 4 0
30MAR26 72.50 P 0.00 0.00 0.00 7.13 -0.37 29 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 8.77 -1.22 21 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 11.31 -0.99 27 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 13.94 -0.82 34 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 16.51 -0.80 40 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.70 -1.07 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.20 -1.00 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 72 0
29APR26 46.00 P 0.07 0.07 0.07 0.01 0.00 28 6 21 +4
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.02 0.00 27 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 0.03 0.00 27 0 46 0
29APR26 50.00 P 0.00 0.00 0.00 0.04 0.00 26 0 35 0
29APR26 52.50 P 0.00 0.00 0.00 0.11 0.00 26 0 161 0
29APR26 55.00 P 0.00 0.00 0.00 0.26 -0.01 26 0 179 0
29APR26 57.50 P 0.00 0.00 0.00 0.55 -0.03 26 0 634 0
29APR26 60.00 P 0.00 0.00 0.00 0.98 -0.12 26 0 504 0
29APR26 62.50 P 0.00 0.00 0.00 1.65 -0.22 26 0 301 0
29APR26 65.00 P 2.75 2.75 2.75 2.60 -0.37 25 1 516 +1
29APR26 67.50 P 4.05 4.05 4.05 3.91 -0.51 26 10 200 0
29APR26 70.00 P 0.00 0.00 0.00 5.54 -0.62 27 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 7.29 -0.61 26 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 9.30 -0.73 26 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 11.48 -0.83 26 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 13.94 -0.82 29 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 16.51 -0.80 34 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 18.70 -1.07 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 21.20 -1.00 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 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 28 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 0.00 27 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 0.00 26 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.10 0.00 26 0 188 0
29JUN26 48.00 P 0.00 0.00 0.00 0.14 0.00 26 0 138 0
29JUN26 49.00 P 0.00 0.00 0.00 0.19 0.00 26 0 258 0
29JUN26 50.00 P 0.00 0.00 0.00 0.26 0.00 26 0 226 0
29JUN26 52.50 P 0.00 0.00 0.00 0.49 -0.02 26 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 0.86 -0.02 26 0 98 0
29JUN26 57.50 P 1.30 1.30 1.30 1.36 -0.11 26 40 49 +22
29JUN26 60.00 P 2.21 2.21 2.21 2.07 -0.15 26 20 124 +20
29JUN26 62.50 P 0.00 0.00 0.00 3.02 -0.21 26 0 69 0
29JUN26 65.00 P 0.00 0.00 0.00 4.22 -0.32 26 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 5.65 -0.43 26 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.40 -0.39 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.06 -0.62 26 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 11.27 -0.73 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.09 -0.71 26 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 15.27 -0.78 26 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 17.53 -0.83 26 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.85 -0.88 26 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.22 -0.91 26 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.05 0.00 26 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.07 0.00 26 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.09 0.00 25 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.12 0.00 25 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.16 0.00 25 0 9 0
29SEP26 46.00 P 0.00 0.00 0.00 0.21 0.00 25 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.27 -0.01 25 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.34 -0.02 25 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.44 -0.02 25 0 14 0
29SEP26 50.00 P 0.60 0.60 0.60 0.54 -0.02 25 2 69 +2
29SEP26 52.50 P 0.00 0.00 0.00 0.89 -0.06 25 0 11 0
29SEP26 55.00 P 1.30 1.40 1.30 1.37 -0.11 25 41 161 +39
29SEP26 57.50 P 0.00 0.00 0.00 2.06 -0.13 26 0 62 0
29SEP26 60.00 P 0.00 0.00 0.00 2.91 -0.19 26 0 21 0
29SEP26 62.50 P 0.00 0.00 0.00 3.96 -0.07 26 0 8 0
29SEP26 65.00 P 0.00 0.00 0.00 5.08 -0.32 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 6.58 -0.42 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.23 -0.42 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.02 -0.55 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 11.85 -0.70 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 13.58 -0.67 25 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 15.67 -0.74 25 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 17.86 -0.79 25 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 20.11 -0.83 25 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 22.42 -0.87 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.18 0.00 24 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 0.23 -0.01 23 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.29 -0.02 23 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.36 -0.03 23 0 22 0
30DEC26 48.00 P 0.00 0.00 0.00 0.46 -0.02 23 0 851 0
30DEC26 49.00 P 0.00 0.00 0.00 0.56 -0.04 24 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.69 -0.04 23 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 1.09 -0.06 24 0 218 0
30DEC26 55.00 P 0.00 0.00 0.00 1.63 -0.10 24 0 60 0
30DEC26 57.50 P 0.00 0.00 0.00 2.33 -0.14 24 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 3.20 -0.18 24 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 4.25 -0.26 24 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 5.47 -0.35 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.88 -0.43 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.48 -0.48 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.23 -0.55 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.12 -0.63 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 14.12 -0.70 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 15.79 -0.73 23 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 17.94 -0.78 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.16 -0.84 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.46 -0.87 23 0 0 0
TOTAL PUT 748 26,661 +299
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$ 46.20
29JAN26 28.00 C 0.00 0.00 0.00 18.20 +0.73 0 0 7 0
29JAN26 29.00 C 0.00 0.00 0.00 17.20 +0.73 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 16.51 +0.59 548 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 15.25 +0.77 364 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 14.20 +0.73 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 13.20 +0.71 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 12.20 +0.73 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 11.20 +0.69 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 10.20 +0.45 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 9.40 +0.70 289 0 68 0
29JAN26 38.00 C 0.00 0.00 0.00 8.20 +0.73 0 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 7.20 +0.54 0 0 130 0
29JAN26 40.00 C 0.00 0.00 0.00 6.20 +0.60 0 1 383 0
29JAN26 41.00 C 0.00 0.00 0.00 5.20 +0.60 0 0 218 0
29JAN26 42.00 C 0.00 0.00 0.00 4.33 +0.86 134 0 260 0
29JAN26 43.00 C 3.58 3.58 3.33 3.20 +0.73 0 33 222 -33
29JAN26 44.00 C 2.15 2.40 2.15 2.20 +0.74 0 2 304 -1
29JAN26 45.00 C 0.99 1.34 0.99 1.22 +0.58 31 10 278 -2
29JAN26 46.00 C 0.23 0.55 0.23 0.38 +0.20 27 191 328 -16
29JAN26 47.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 134 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 127 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 17.37 +0.43 87 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 16.51 +0.51 96 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 15.36 +0.47 74 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 14.32 +0.78 62 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 13.31 +0.76 55 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 12.28 +0.74 35 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 11.34 +0.77 51 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 10.45 +0.70 57 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 9.56 +0.75 58 0 16 0
26FEB26 38.00 C 0.00 0.00 0.00 8.29 +0.74 24 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 7.29 +0.63 0 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 6.30 +0.56 21 1 4 0
26FEB26 41.00 C 5.40 5.40 5.40 5.33 +0.70 23 5 40 -3
26FEB26 42.00 C 0.00 0.00 0.00 4.33 +0.65 19 0 123 0
26FEB26 43.00 C 0.00 0.00 0.00 3.37 +0.55 17 0 100 0
26FEB26 44.00 C 0.00 0.00 0.00 2.57 +0.49 20 0 121 0
26FEB26 45.00 C 0.00 0.00 0.00 1.88 +0.46 21 0 92 0
26FEB26 46.00 C 0.00 0.00 0.00 1.30 +0.40 22 0 168 0
26FEB26 47.00 C 0.68 0.99 0.68 0.87 +0.33 22 22 229 +5
26FEB26 48.00 C 0.44 0.64 0.44 0.56 +0.26 23 14 121 +4
26FEB26 49.00 C 0.30 0.30 0.30 0.33 +0.17 23 7 505 0
26FEB26 50.00 C 0.20 0.28 0.20 0.18 +0.10 22 13 37 +6
26FEB26 52.50 C 0.00 0.00 0.00 0.04 +0.03 23 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 26.23 +0.67 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 25.23 +0.64 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 24.24 +0.67 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.24 +0.64 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.25 +0.64 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.26 +0.68 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.26 +0.67 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.27 +0.68 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.34 +0.74 42 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 17.37 +0.43 50 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.51 +0.51 62 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 15.36 +0.47 38 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 14.32 +0.70 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.31 +0.66 0 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 12.28 +0.30 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 11.38 +0.67 27 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 10.45 +0.70 33 0 11 0
30MAR26 37.00 C 0.00 0.00 0.00 9.56 +0.75 36 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.43 +0.88 25 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 7.40 +0.63 18 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 6.46 +0.72 21 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 5.66 +0.68 25 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 4.69 +0.57 22 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 3.91 +0.51 23 0 78 0
30MAR26 44.00 C 3.40 3.40 3.40 3.22 +0.44 23 1 150 0
30MAR26 45.00 C 2.75 2.75 2.75 2.61 +0.43 24 1 257 0
30MAR26 46.00 C 2.07 2.07 2.07 2.07 +0.36 24 5 139 0
30MAR26 47.00 C 0.00 0.00 0.00 1.63 +0.31 25 0 111 0
30MAR26 48.00 C 1.32 1.32 1.28 1.29 +0.28 25 8 80 0
30MAR26 49.00 C 0.00 0.00 0.00 0.98 +0.24 25 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.72 +0.19 25 0 15 0
30MAR26 52.50 C 0.00 0.00 0.00 0.31 +0.10 25 0 15 0
30MAR26 55.00 C 0.23 0.24 0.23 0.12 +0.04 25 19 19 +19
30MAR26 57.50 C 0.15 0.15 0.14 0.04 +0.01 25 30 45 +30
30MAR26 60.00 C 0.09 0.09 0.09 0.02 +0.01 27 43 43 +43
29APR26 30.00 C 0.00 0.00 0.00 16.51 +0.51 46 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 15.43 +0.54 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 14.45 +0.75 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.47 +0.76 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.49 +0.51 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.51 +0.77 29 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.45 +0.58 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.56 +0.75 26 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.43 +0.32 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.50 +0.48 16 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.82 +0.91 25 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.75 +0.64 21 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 5.06 +0.61 23 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 4.25 +0.46 22 0 60 0
29APR26 44.00 C 0.00 0.00 0.00 3.59 +0.46 23 0 70 0
29APR26 45.00 C 0.00 0.00 0.00 2.99 +0.43 23 0 29 0
29APR26 46.00 C 0.00 0.00 0.00 2.47 +0.37 23 0 17 0
29APR26 47.00 C 2.05 2.05 2.05 2.02 +0.31 24 3 200 0
29APR26 48.00 C 1.48 1.72 1.48 1.65 +0.30 24 11 43 +11
29APR26 49.00 C 0.00 0.00 0.00 1.34 +0.29 25 0 62 0
29APR26 50.00 C 0.00 0.00 0.00 1.06 +0.26 25 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.55 +0.16 25 0 15 0
29APR26 55.00 C 0.40 0.40 0.39 0.26 +0.09 24 30 120 +30
29APR26 57.50 C 0.24 0.25 0.24 0.12 +0.04 25 45 45 +45
29APR26 60.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.42 +0.74 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.43 +0.74 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.44 +0.74 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.45 +0.74 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.46 +0.74 34 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.47 +0.74 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.47 +0.53 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.51 +0.51 34 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.43 +0.54 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 14.45 +0.63 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.52 +0.74 23 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.54 +0.56 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.57 +0.71 24 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.45 +0.58 0 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 9.66 +0.70 24 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 8.63 +0.52 20 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 7.75 +0.61 22 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 6.86 +0.76 21 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 6.02 +0.69 22 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 5.22 +0.47 21 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 4.53 +0.46 22 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 3.89 +0.42 22 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 3.31 +0.43 23 0 11 0
29JUN26 46.00 C 0.00 0.00 0.00 2.80 +0.40 23 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.37 +0.37 23 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 2.00 +0.34 24 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 1.69 +0.34 24 0 0 0
29JUN26 50.00 C 1.39 1.51 1.39 1.39 +0.31 24 2 35 0
29JUN26 52.50 C 0.00 0.00 0.00 0.81 +0.22 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.45 +0.13 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.24 +0.08 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.13 +0.05 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.46 +0.74 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.47 +0.74 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.47 +0.53 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.51 +0.51 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.49 +0.60 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.51 +0.69 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.53 +0.74 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.56 +0.58 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.57 +0.49 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.60 +0.61 21 0 0 0
29SEP26 37.00 C 9.78 9.78 9.78 9.66 +0.62 21 1 23 -1
29SEP26 38.00 C 0.00 0.00 0.00 8.79 +0.64 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.93 +0.65 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.97 +0.51 20 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.24 +0.53 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.56 +0.55 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.91 +0.52 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.34 +0.53 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.80 +0.51 22 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.33 +0.46 23 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 2.90 +0.40 23 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.51 +0.32 23 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.21 +0.31 23 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 1.94 +0.32 23 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 1.34 +0.28 24 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.89 +0.22 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.58 +0.16 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.37 +0.12 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.51 +0.51 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.50 +0.61 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.52 +0.70 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.54 +0.73 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.59 +0.61 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.65 +0.57 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.64 +0.63 20 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.77 +0.70 21 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 8.91 +0.68 21 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 8.04 +0.70 20 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 7.25 +0.64 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.53 +0.61 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.90 +0.60 21 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 5.29 +0.54 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.76 +0.55 21 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.24 +0.49 21 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 3.79 +0.48 21 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.37 +0.44 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.01 +0.43 22 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.69 +0.41 22 0 10 0
30DEC26 50.00 C 2.50 2.50 2.50 2.33 +0.30 22 1 16 +1
30DEC26 52.50 C 0.00 0.00 0.00 1.79 +0.32 22 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.27 +0.25 22 0 19 0
30DEC26 57.50 C 0.00 0.00 0.00 0.89 +0.19 22 0 0 0
30DEC26 60.00 C 0.88 0.88 0.88 0.61 +0.14 22 43 43 +43
TOTAL CALL 542 6,778 +181
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 322 0 125 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 299 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 277 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 256 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 235 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 215 0 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 196 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 177 0 136 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 157 0 199 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 138 0 445 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 120 0 358 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 102 0 176 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 145 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 126 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 67 0
29JAN26 45.00 P 0.05 0.05 0.05 0.02 -0.17 32 16 110 +9
29JAN26 46.00 P 0.28 0.32 0.16 0.20 -0.52 30 124 109 +89
29JAN26 47.00 P 0.75 0.75 0.75 0.87 -0.72 33 20 20 +20
29JAN26 48.00 P 0.00 0.00 0.00 1.85 -0.74 53 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 2.88 -0.66 82 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 3.90 -0.64 109 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 6.43 -0.61 165 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 8.80 -0.74 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 11.64 -0.41 310 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 13.95 -0.59 295 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 23 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 26 0 52 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 0.00 24 0 54 0
26FEB26 41.00 P 0.00 0.00 0.00 0.04 0.00 23 0 80 0
26FEB26 42.00 P 0.14 0.14 0.14 0.08 -0.03 22 3 59 +1
26FEB26 43.00 P 0.21 0.21 0.21 0.18 -0.06 22 5 60 +5
26FEB26 44.00 P 0.33 0.35 0.33 0.36 -0.11 22 9 39 +8
26FEB26 45.00 P 0.58 0.61 0.58 0.65 -0.19 23 34 30 +26
26FEB26 46.00 P 0.00 0.00 0.00 1.07 -0.23 23 0 12 0
26FEB26 47.00 P 1.63 1.63 1.63 1.63 -0.40 23 1 19 0
26FEB26 48.00 P 2.28 2.28 2.28 2.32 -0.51 24 1 1 +1
26FEB26 49.00 P 0.00 0.00 0.00 3.12 -0.61 25 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 4.02 -0.67 27 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 6.49 -0.59 36 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 8.88 -0.66 39 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 11.64 -0.41 60 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 13.95 -1.01 59 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 182 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 18 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.16 -0.05 25 0 175 0
30MAR26 41.00 P 0.30 0.30 0.30 0.27 -0.08 25 35 82 +9
30MAR26 42.00 P 0.00 0.00 0.00 0.43 -0.11 25 0 168 0
30MAR26 43.00 P 0.00 0.00 0.00 0.65 -0.13 25 0 116 0
30MAR26 44.00 P 0.00 0.00 0.00 0.94 -0.16 25 0 58 0
30MAR26 45.00 P 1.30 1.30 1.28 1.31 -0.22 25 8 30 +8
30MAR26 46.00 P 0.00 0.00 0.00 1.78 -0.30 26 0 15 0
30MAR26 47.00 P 2.15 2.15 2.15 2.32 -0.35 26 15 15 +15
30MAR26 48.00 P 0.00 0.00 0.00 2.95 -0.47 26 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 3.66 -0.53 27 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 4.44 -0.58 27 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 6.63 -0.69 30 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 9.07 -0.47 35 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 11.64 -0.41 43 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.95 -1.01 43 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.19 -0.03 25 0 11 0
29APR26 40.00 P 0.00 0.00 0.00 0.29 -0.06 24 0 26 0
29APR26 41.00 P 0.00 0.00 0.00 0.44 -0.06 24 0 19 0
29APR26 42.00 P 0.00 0.00 0.00 0.63 -0.08 24 0 33 0
29APR26 43.00 P 0.00 0.00 0.00 0.86 -0.14 24 0 126 0
29APR26 44.00 P 0.00 0.00 0.00 1.18 -0.17 24 0 191 0
29APR26 45.00 P 0.00 0.00 0.00 1.57 -0.21 24 0 46 0
29APR26 46.00 P 2.00 2.00 2.00 2.05 -0.27 24 1 30 0
29APR26 47.00 P 0.00 0.00 0.00 2.61 -0.31 25 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 3.25 -0.41 25 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 3.94 -0.46 26 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 4.68 -0.51 26 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 6.65 -0.69 26 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 9.07 -0.60 30 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.64 -0.48 37 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.95 -1.01 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 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 27 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 0.00 25 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 0.00 24 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 0.00 24 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.19 -0.03 24 0 33 0
29JUN26 37.00 P 0.00 0.00 0.00 0.29 -0.03 24 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.40 -0.07 23 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 0.59 -0.06 24 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 0.76 -0.10 23 0 43 0
29JUN26 41.00 P 0.00 0.00 0.00 1.00 -0.13 23 0 0 0
29JUN26 42.00 P 1.15 1.15 1.15 1.30 -0.17 23 15 30 +15
29JUN26 43.00 P 0.00 0.00 0.00 1.69 -0.18 23 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 2.11 -0.23 23 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.59 -0.29 23 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 3.13 -0.36 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.81 -0.30 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 4.44 -0.38 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 5.18 -0.32 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.00 -0.41 25 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.04 -0.46 26 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.20 -0.60 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.56 -0.51 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.91 -0.58 30 0 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 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.10 0.00 23 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.15 0.00 23 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.21 -0.01 23 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.31 -0.01 23 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.42 -0.03 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.56 -0.03 23 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.73 -0.07 23 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.92 -0.11 23 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 1.17 -0.14 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.46 -0.15 23 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 1.85 -0.15 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.26 -0.20 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.70 -0.23 23 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 3.21 -0.27 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.75 -0.31 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.42 -0.31 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.06 -0.34 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 5.75 -0.37 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 6.47 -0.40 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.44 -0.44 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.55 -0.54 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.88 -0.47 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.19 -0.51 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.08 0.00 23 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 18 0
30DEC26 32.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.23 -0.01 22 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.32 -0.02 22 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.44 -0.03 22 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.54 -0.06 22 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.73 -0.05 22 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.93 -0.10 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.13 -0.16 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.40 -0.16 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.70 -0.20 22 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.06 -0.21 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.44 -0.28 22 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.88 -0.31 22 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 3.38 -0.37 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.93 -0.38 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.66 -0.33 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.32 -0.31 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.99 -0.37 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.71 -0.40 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.62 -0.50 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.73 -0.56 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.94 -0.48 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.19 -0.51 26 0 0 0
TOTAL PUT 287 5,492 +206
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$ 35.18
29JAN26 15.00 C 0.00 0.00 0.00 20.18 +1.08 0 0 880 0
29JAN26 15.50 C 0.00 0.00 0.00 19.68 +1.08 0 0 432 0
29JAN26 16.00 C 0.00 0.00 0.00 19.18 +1.08 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 18.68 +1.08 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 18.18 +1.08 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 17.68 +1.08 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 17.18 +1.08 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 16.68 +1.08 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 16.18 +1.08 0 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 15.68 +1.08 0 0 323 0
29JAN26 20.00 C 15.01 15.01 15.01 15.18 +1.08 0 25 270 -13
29JAN26 21.00 C 0.00 0.00 0.00 14.18 +1.08 0 0 427 0
29JAN26 22.00 C 0.00 0.00 0.00 13.18 +1.08 0 0 650 0
29JAN26 23.00 C 12.00 12.00 12.00 12.18 +1.08 0 40 831 -40
29JAN26 24.00 C 0.00 0.00 0.00 11.18 +1.08 0 0 776 0
29JAN26 25.00 C 0.00 0.00 0.00 10.18 +1.08 0 0 1,710 0
29JAN26 26.00 C 0.00 0.00 0.00 9.30 +1.20 352 0 2,735 0
29JAN26 27.00 C 0.00 0.00 0.00 8.18 +1.08 0 0 1,166 0
29JAN26 28.00 C 7.20 7.20 6.97 7.28 +1.18 269 394 2,507 -191
29JAN26 29.00 C 5.90 6.17 5.68 6.18 +1.07 0 594 2,269 -297
29JAN26 30.00 C 4.60 5.10 4.60 5.18 +1.07 0 112 2,374 -45
29JAN26 31.00 C 3.19 4.06 3.19 4.18 +1.04 0 124 2,165 -95
29JAN26 32.00 C 2.30 3.28 2.30 3.18 +1.02 0 57 2,684 -15
29JAN26 33.00 C 1.75 2.20 1.40 2.18 +0.93 0 2,785 5,644 -2,041
29JAN26 34.00 C 0.83 1.26 0.10 1.24 +0.66 55 477 1,911 -168
29JAN26 35.00 C 0.30 0.58 0.23 0.51 +0.25 56 324 968 -69
29JAN26 36.00 C 0.11 0.24 0.11 0.19 +0.08 66 143 585 +21
29JAN26 37.00 C 0.00 0.00 0.00 0.06 +0.02 72 0 502 0
29JAN26 38.00 C 0.01 0.01 0.01 0.03 +0.01 86 21 525 0
29JAN26 39.00 C 0.01 0.01 0.01 0.01 0.00 91 10 459 -10
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 110 0 681 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 128 0 455 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 145 0 25 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 162 0 279 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 - 208 0 0 -
26FEB26 16.50 C 18.63 18.63 18.37 18.72 +1.02 87 150 220 +150
26FEB26 17.00 C 0.00 0.00 0.00 18.33 +1.19 138 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 17.72 +0.97 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 17.22 +0.97 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 16.77 +1.15 107 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 16.22 +0.92 0 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 15.72 +1.07 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 15.31 +1.14 105 0 267 0
26FEB26 21.00 C 0.00 0.00 0.00 14.23 +1.00 59 0 6 0
26FEB26 22.00 C 0.00 0.00 0.00 13.24 +1.09 65 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 12.23 +1.07 0 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 11.40 +1.24 85 0 280 0
26FEB26 25.00 C 10.00 10.00 10.00 10.27 +1.11 58 10 483 -10
26FEB26 26.00 C 0.00 0.00 0.00 9.30 +1.13 57 0 315 0
26FEB26 27.00 C 0.00 0.00 0.00 8.21 +1.08 0 0 648 0
26FEB26 28.00 C 6.60 7.26 6.60 7.28 +1.06 41 40 1,187 -30
26FEB26 29.00 C 6.20 6.30 6.02 6.30 +1.01 38 182 1,987 -111
26FEB26 30.00 C 5.00 5.16 4.88 5.23 +0.78 0 39 2,283 +21
26FEB26 31.00 C 4.06 4.11 4.04 4.52 +0.97 41 47 1,049 +8
26FEB26 32.00 C 3.74 3.74 3.25 3.72 +0.83 42 116 949 +105
26FEB26 33.00 C 2.56 2.95 2.50 2.94 +0.78 40 89 1,116 -30
26FEB26 34.00 C 1.81 2.30 1.81 2.36 +0.72 42 185 1,073 +59
26FEB26 35.00 C 1.50 1.76 1.33 1.78 +0.54 41 1,836 3,303 +327
26FEB26 36.00 C 1.08 1.37 0.98 1.37 +0.44 42 481 1,039 +129
26FEB26 37.00 C 0.84 1.05 0.76 1.05 +0.36 44 97 1,066 +17
26FEB26 38.00 C 0.53 0.77 0.53 0.77 +0.26 44 229 436 +66
26FEB26 39.00 C 0.44 0.57 0.40 0.59 +0.22 45 240 787 -24
26FEB26 40.00 C 0.33 0.44 0.33 0.43 +0.16 46 1,299 1,593 -35
26FEB26 41.00 C 0.31 0.33 0.27 0.31 +0.11 46 154 315 -12
26FEB26 42.00 C 0.24 0.24 0.24 0.22 +0.07 46 30 52 +15
26FEB26 43.00 C 0.18 0.18 0.18 0.16 +0.04 47 60 92 +60
26FEB26 44.00 C 0.15 0.15 0.15 0.11 +0.02 47 100 103 0
26FEB26 45.00 C 0.11 0.11 0.11 0.08 +0.01 48 215 581 -40
26FEB26 46.00 C 0.00 0.00 0.00 0.06 - 49 0 0 -
30MAR26 8.25 C 0.00 0.00 0.00 26.97 +1.08 0 0 330 0
30MAR26 8.50 C 0.00 0.00 0.00 26.81 +1.17 171 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 26.50 +1.11 142 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.22 +1.08 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 25.98 +1.08 114 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.73 +1.08 108 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.48 +1.08 103 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.23 +0.96 95 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.77 +1.12 130 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.23 +1.09 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.74 +1.08 94 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 23.24 +1.08 83 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.74 +1.03 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 22.32 +1.16 119 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 21.73 +1.06 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.30 +1.14 105 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 20.75 +1.08 0 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 20.30 +1.13 96 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 19.76 +1.08 70 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 19.48 +1.30 116 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 18.76 +1.06 0 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 18.33 +1.15 88 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 17.77 +1.02 61 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 17.36 +0.97 86 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 16.77 +1.15 0 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 16.25 +0.95 0 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 15.78 +0.96 52 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 15.31 +1.11 63 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 14.29 +0.93 48 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 13.24 +1.05 0 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 12.23 +0.77 0 0 898 0
30MAR26 24.00 C 0.00 0.00 0.00 11.40 +1.21 54 0 5,224 0
30MAR26 25.00 C 10.20 10.20 10.20 10.30 +1.05 0 1 9,257 -1
30MAR26 26.00 C 8.98 9.02 8.98 9.36 +1.09 39 7 1,537 -7
30MAR26 27.00 C 0.00 0.00 0.00 8.39 +0.98 37 0 2,544 0
30MAR26 28.00 C 7.10 7.50 7.10 7.42 +0.94 35 4 4,563 +4
30MAR26 29.00 C 6.40 6.40 6.40 6.56 +1.12 38 9 832 0
30MAR26 30.00 C 5.10 5.60 5.10 5.85 +1.10 42 230 3,601 -54
30MAR26 31.00 C 4.69 4.69 4.69 4.87 +0.88 37 30 1,045 +30
30MAR26 32.00 C 3.65 4.42 3.65 4.19 +0.73 38 6 1,576 -5
30MAR26 33.00 C 3.00 3.57 3.00 3.56 +0.72 39 49 439 -5
30MAR26 34.00 C 2.99 3.05 2.93 3.05 +0.66 41 16 665 -5
30MAR26 35.00 C 2.60 2.60 2.38 2.55 +0.58 41 336 10,084 +24
30MAR26 36.00 C 2.01 2.12 1.94 2.12 +0.50 41 138 993 +91
30MAR26 37.00 C 1.50 1.75 1.46 1.82 +0.49 43 70 1,472 -1
30MAR26 38.00 C 1.29 1.51 1.29 1.47 +0.39 43 1,835 2,167 +1,651
30MAR26 39.00 C 1.13 1.20 1.13 1.25 +0.34 44 333 349 +223
30MAR26 40.00 C 1.01 1.01 0.90 1.05 +0.30 45 689 799 +559
30MAR26 41.00 C 0.84 0.84 0.82 0.86 +0.25 45 188 254 +10
30MAR26 42.00 C 0.67 0.70 0.67 0.71 +0.22 46 115 273 +41
30MAR26 43.00 C 0.51 0.62 0.51 0.58 +0.18 46 50 43 +27
30MAR26 44.00 C 0.49 0.49 0.49 0.48 +0.16 47 5 5 +5
30MAR26 45.00 C 0.40 0.40 0.40 0.40 +0.14 47 4 141 +4
30MAR26 46.00 C 0.37 0.38 0.37 0.33 - 48 3 3 -
29APR26 17.50 C 0.00 0.00 0.00 17.86 +0.91 67 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 17.40 +1.01 70 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 16.82 +1.08 47 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 16.36 +1.06 58 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 15.78 +0.96 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 15.37 +1.15 54 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.29 +0.93 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.28 +1.09 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.44 +0.98 47 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.43 +1.24 42 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.43 +1.03 37 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 9.75 +1.09 49 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.45 +0.62 30 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.83 +1.07 42 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 6.90 +1.10 39 0 25 0
29APR26 30.00 C 0.00 0.00 0.00 6.18 +1.08 41 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 5.65 +0.93 44 0 149 0
29APR26 32.00 C 4.63 4.63 4.63 4.68 +0.75 39 1 375 0
29APR26 33.00 C 4.00 4.00 4.00 4.23 +0.85 42 2 77 0
29APR26 34.00 C 3.46 3.46 3.46 3.63 +0.72 41 1 16 0
29APR26 35.00 C 2.80 3.04 2.75 3.14 +0.66 41 689 1,634 +582
29APR26 36.00 C 2.43 2.59 2.43 2.72 +0.55 42 42 74 +15
29APR26 37.00 C 2.17 2.17 2.07 2.35 +0.50 42 3 104 +2
29APR26 38.00 C 0.00 0.00 0.00 2.02 +0.42 43 0 20 0
29APR26 39.00 C 0.00 0.00 0.00 1.76 +0.40 43 0 29 0
29APR26 40.00 C 0.00 0.00 0.00 1.53 +0.36 44 0 41 0
29APR26 41.00 C 0.00 0.00 0.00 1.32 +0.33 45 0 10 0
29APR26 42.00 C 1.10 1.10 1.04 1.15 +0.29 45 39 39 +34
29APR26 43.00 C 0.99 0.99 0.99 1.00 +0.26 46 26 26 +26
29APR26 44.00 C 0.00 0.00 0.00 0.87 +0.24 46 0 15 0
29APR26 45.00 C 0.00 0.00 0.00 0.75 +0.21 47 0 171 0
29APR26 46.00 C 0.00 0.00 0.00 0.65 - 47 0 0 -
29JUN26 10.00 C 0.00 0.00 0.00 25.23 +0.96 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.81 +1.08 62 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.31 +1.08 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.74 +1.00 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.33 +1.17 58 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.74 +0.93 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.32 +1.13 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.90 +1.14 70 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.30 +1.06 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 20.75 +1.01 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.30 +0.98 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.85 +1.03 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 19.48 +1.09 65 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 18.76 +1.06 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.40 +1.22 45 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 18.01 +1.06 59 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 17.40 +1.01 34 0 216 0
29JUN26 18.50 C 0.00 0.00 0.00 16.82 +0.90 0 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 16.39 +0.91 0 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 16.02 +1.20 50 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 15.68 +1.26 57 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 14.60 +1.21 48 0 38 0
29JUN26 22.00 C 0.00 0.00 0.00 13.55 +1.01 41 0 56 0
29JUN26 23.00 C 0.00 0.00 0.00 12.63 +1.17 41 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 11.62 +1.21 37 0 103 0
29JUN26 25.00 C 10.35 10.35 10.35 10.72 +0.99 37 1 253 0
29JUN26 26.00 C 0.00 0.00 0.00 9.86 +1.07 38 0 138 0
29JUN26 27.00 C 8.88 8.88 8.88 9.08 +1.04 40 1 2,034 0
29JUN26 28.00 C 0.00 0.00 0.00 7.99 +0.75 33 0 2,343 0
29JUN26 29.00 C 0.00 0.00 0.00 7.41 +0.92 38 0 112 0
29JUN26 30.00 C 6.63 6.63 6.63 6.80 +0.99 39 1 4,844 +1
29JUN26 31.00 C 0.00 0.00 0.00 6.01 +0.83 38 0 144 0
29JUN26 32.00 C 5.10 5.10 5.10 5.53 +0.83 40 10 195 +10
29JUN26 33.00 C 4.38 4.70 4.38 5.02 +0.82 41 6 284 +5
29JUN26 34.00 C 0.00 0.00 0.00 4.50 +0.81 41 0 251 0
29JUN26 35.00 C 3.76 3.76 3.76 3.94 +0.64 40 7 1,658 0
29JUN26 36.00 C 0.00 0.00 0.00 3.57 +0.59 41 0 1,274 0
29JUN26 37.00 C 0.00 0.00 0.00 3.19 +0.59 41 0 365 0
29JUN26 38.00 C 2.70 2.70 2.70 2.85 +0.52 41 11 68 +1
29JUN26 39.00 C 0.00 0.00 0.00 2.54 +0.44 42 0 6 0
29JUN26 40.00 C 2.19 2.29 2.19 2.29 +0.40 42 6 76 +6
29JUN26 41.00 C 0.00 0.00 0.00 2.04 +0.34 43 0 47 0
29JUN26 42.00 C 0.00 0.00 0.00 1.84 +0.30 43 0 39 0
29JUN26 43.00 C 0.00 0.00 0.00 1.65 +0.25 43 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.49 +0.22 44 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 1.35 +0.19 44 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 1.21 - 45 0 0 -
29SEP26 14.50 C 0.00 0.00 0.00 20.75 +0.97 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 20.30 +0.98 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 19.85 +1.03 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 19.48 +1.09 57 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 18.83 +1.02 0 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 18.40 +0.90 40 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 18.01 +1.06 52 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 17.48 +1.09 47 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 16.86 +0.94 0 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 16.47 +0.99 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.02 +1.20 44 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 15.68 +1.26 50 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 14.60 +1.21 42 0 85 0
29SEP26 22.00 C 0.00 0.00 0.00 13.68 +1.14 42 0 726 0
29SEP26 23.00 C 0.00 0.00 0.00 12.64 +1.00 36 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 11.69 +0.90 35 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 10.94 +0.97 38 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 10.15 +0.98 39 0 554 0
29SEP26 27.00 C 9.20 9.20 9.20 9.45 +0.99 40 1 3,034 -1
29SEP26 28.00 C 0.00 0.00 0.00 8.69 +0.93 39 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 8.02 +0.94 40 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 7.26 +0.94 39 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 6.63 +0.71 38 0 174 0
29SEP26 32.00 C 0.00 0.00 0.00 6.16 +0.77 40 0 179 0
29SEP26 33.00 C 0.00 0.00 0.00 5.54 +0.63 39 0 409 0
29SEP26 34.00 C 0.00 0.00 0.00 5.13 +0.66 40 0 329 0
29SEP26 35.00 C 4.62 4.62 4.62 4.79 +0.70 41 10 139 -10
29SEP26 36.00 C 4.30 4.30 4.30 4.39 +0.64 41 2 1,482 0
29SEP26 37.00 C 0.00 0.00 0.00 3.99 +0.46 41 0 153 0
29SEP26 38.00 C 0.00 0.00 0.00 3.68 +0.44 41 0 628 0
29SEP26 39.00 C 0.00 0.00 0.00 3.36 +0.39 41 0 171 0
29SEP26 40.00 C 3.05 3.05 3.05 3.08 +0.42 42 1 46 +1
29SEP26 41.00 C 0.00 0.00 0.00 2.85 +0.42 42 0 7 0
29SEP26 42.00 C 0.00 0.00 0.00 2.60 +0.35 42 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 2.38 +0.28 42 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.21 +0.25 43 0 6 0
29SEP26 45.00 C 2.00 2.00 2.00 2.00 +0.19 43 5 11 +5
29SEP26 46.00 C 0.00 0.00 0.00 1.87 - 43 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 18.40 +0.90 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 18.01 +1.06 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 17.48 +1.09 41 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 16.87 +0.95 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 16.47 +0.99 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.02 +1.14 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.68 +1.26 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.60 +1.09 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.68 +1.04 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.75 +0.95 34 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 11.92 +0.93 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.11 +0.88 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.38 +0.93 36 0 180 0
30DEC26 27.00 C 0.00 0.00 0.00 9.63 +0.82 36 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 8.98 +0.88 36 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 8.32 +0.83 36 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 7.79 +0.85 37 0 34 0
30DEC26 31.00 C 0.00 0.00 0.00 7.19 +0.77 37 0 9 0
30DEC26 32.00 C 0.00 0.00 0.00 6.66 +0.68 37 0 2 0
30DEC26 33.00 C 5.59 5.59 5.59 6.20 +0.64 38 1 46 0
30DEC26 34.00 C 5.50 5.50 5.50 5.79 +0.66 38 1 358 -1
30DEC26 35.00 C 0.00 0.00 0.00 5.43 +0.67 39 0 337 0
30DEC26 36.00 C 4.95 4.95 4.95 5.04 +0.52 39 10 13 +10
30DEC26 37.00 C 0.00 0.00 0.00 4.69 +0.60 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.37 +0.46 40 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.07 +0.45 40 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 3.80 +0.38 40 0 58 0
30DEC26 41.00 C 0.00 0.00 0.00 3.53 +0.28 40 0 22 0
30DEC26 42.00 C 0.00 0.00 0.00 3.32 +0.24 41 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 3.10 +0.09 41 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 2.87 0.00 41 0 0 0
30DEC26 45.00 C 2.75 2.75 2.65 2.68 -0.07 41 3 0 -1
30DEC26 46.00 C 0.00 0.00 0.00 2.58 - 42 0 0 -
TOTAL CALL 15,703 141,593 +978
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 625 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 602 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 580 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 559 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 538 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 517 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 498 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 478 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 460 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 442 0 838 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 424 0 1,052 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 390 0 1,488 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 358 0 1,730 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 327 0 2,318 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 297 0 2,406 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 269 0 2,080 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 241 0 2,551 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 213 0 2,877 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 186 0 2,876 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 161 0 2,192 0
29JAN26 30.00 P 0.01 0.01 0.01 0.01 0.00 136 5 2,426 -5
29JAN26 31.00 P 0.02 0.02 0.01 0.01 -0.01 111 76 1,357 0
29JAN26 32.00 P 0.02 0.02 0.01 0.01 -0.04 86 163 3,781 -63
29JAN26 33.00 P 0.06 0.08 0.01 0.01 -0.17 62 1,246 1,085 -558
29JAN26 34.00 P 0.26 0.34 0.07 0.06 -0.45 55 392 284 +97
29JAN26 35.00 P 0.62 0.75 0.40 0.35 -0.85 59 164 184 +115
29JAN26 36.00 P 1.16 1.50 1.16 1.00 -1.07 65 23 26 +8
29JAN26 37.00 P 2.13 2.38 2.13 1.88 -1.15 73 12 12 +12
29JAN26 38.00 P 0.00 0.00 0.00 2.89 -1.12 105 0 20 0
29JAN26 39.00 P 0.00 0.00 0.00 3.89 -1.14 130 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 4.89 -1.14 154 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 5.89 -1.14 177 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 6.89 -1.14 198 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 7.89 -1.14 219 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.89 -1.14 239 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.89 -1.14 259 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 10.89 - 276 0 0 -
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 104 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 100 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 96 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 336 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,771 0
26FEB26 23.00 P 0.01 0.01 0.01 0.01 0.00 61 20 526 0
26FEB26 24.00 P 0.02 0.02 0.02 0.01 0.00 55 20 1,212 -20
26FEB26 25.00 P 0.03 0.03 0.03 0.01 0.00 50 20 1,374 0
26FEB26 26.00 P 0.04 0.04 0.04 0.01 0.00 45 68 1,515 +48
26FEB26 27.00 P 0.05 0.07 0.05 0.02 -0.01 43 7 1,909 0
26FEB26 28.00 P 0.08 0.08 0.08 0.03 -0.03 40 141 1,670 -9
26FEB26 29.00 P 0.13 0.15 0.13 0.07 -0.05 41 237 3,658 -88
26FEB26 30.00 P 0.25 0.25 0.19 0.15 -0.09 41 369 1,818 +153
26FEB26 31.00 P 0.39 0.39 0.30 0.28 -0.15 42 241 1,734 +19
26FEB26 32.00 P 0.57 0.61 0.47 0.47 -0.23 42 665 1,345 +24
26FEB26 33.00 P 0.80 0.91 0.71 0.75 -0.32 42 395 963 +154
26FEB26 34.00 P 1.18 1.32 1.08 1.12 -0.44 42 775 527 +242
26FEB26 35.00 P 1.63 1.86 1.61 1.62 -0.48 44 661 626 +622
26FEB26 36.00 P 2.26 2.26 2.18 2.09 -0.74 42 81 64 +38
26FEB26 37.00 P 0.00 0.00 0.00 2.79 -0.81 44 0 20 0
26FEB26 38.00 P 0.00 0.00 0.00 3.57 -0.91 46 0 7 0
26FEB26 39.00 P 0.00 0.00 0.00 4.37 -1.00 46 0 36 0
26FEB26 40.00 P 5.29 5.35 5.29 5.23 -0.98 48 12 12 +12
26FEB26 41.00 P 0.00 0.00 0.00 6.14 -1.10 50 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.18 -1.02 56 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.05 -1.08 55 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.00 -1.03 57 0 0 0
26FEB26 45.00 P 9.94 10.55 9.94 10.04 -0.99 63 190 490 +190
26FEB26 46.00 P 0.00 0.00 0.00 10.90 - 57 0 0 -
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 133 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 122 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 120 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 116 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 111 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 107 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 143 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 209 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 829 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 632 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8,840 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 863 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,056 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 14,511 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3,255 0
30MAR26 24.00 P 0.07 0.07 0.07 0.02 +0.01 41 6 10,833 0
30MAR26 25.00 P 0.09 0.09 0.09 0.03 0.00 40 10 1,788 0
30MAR26 26.00 P 0.00 0.00 0.00 0.06 0.00 40 0 3,937 0
30MAR26 27.00 P 0.20 0.20 0.18 0.11 -0.01 40 5 955 +1
30MAR26 28.00 P 0.27 0.30 0.27 0.19 -0.03 40 80 5,866 +10
30MAR26 29.00 P 0.41 0.41 0.36 0.31 -0.06 40 430 1,572 +351
30MAR26 30.00 P 0.61 0.62 0.53 0.49 -0.10 41 623 2,144 +296
30MAR26 31.00 P 0.81 0.81 0.74 0.72 -0.17 41 473 847 +458
30MAR26 32.00 P 1.01 1.15 1.01 1.01 -0.25 42 434 749 +215
30MAR26 33.00 P 1.37 1.43 1.37 1.37 -0.35 42 92 497 +82
30MAR26 34.00 P 1.83 1.83 1.83 1.79 -0.45 42 99 391 +49
30MAR26 35.00 P 2.33 2.37 2.33 2.29 -0.53 42 139 270 +131
30MAR26 36.00 P 2.87 2.87 2.87 2.85 -0.62 43 15 15 +15
30MAR26 37.00 P 3.57 3.57 3.56 3.49 -0.64 43 66 65 +64
30MAR26 38.00 P 4.22 4.22 4.20 4.21 -0.76 44 184 184 +184
30MAR26 39.00 P 0.00 0.00 0.00 4.96 -0.71 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.56 -1.01 42 0 46 0
30MAR26 41.00 P 0.00 0.00 0.00 6.56 -0.99 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.37 -0.83 46 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.28 -0.85 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.21 -0.82 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.08 -0.95 47 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.99 - 47 0 0 -
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 27 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 28 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 14 0
29APR26 24.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 49 0
29APR26 25.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 145 0
29APR26 26.00 P 0.24 0.24 0.24 0.19 0.00 41 5 100 0
29APR26 27.00 P 0.00 0.00 0.00 0.30 -0.01 42 0 771 0
29APR26 28.00 P 0.45 0.45 0.43 0.44 -0.03 42 45 645 +30
29APR26 29.00 P 0.59 0.59 0.59 0.59 -0.10 41 10 769 +10
29APR26 30.00 P 0.87 0.87 0.80 0.79 -0.18 41 16 910 +1
29APR26 31.00 P 1.05 1.19 1.05 1.06 -0.25 41 25 203 0
29APR26 32.00 P 1.39 1.52 1.39 1.37 -0.33 41 751 1,442 +717
29APR26 33.00 P 1.81 1.89 1.81 1.75 -0.39 41 45 120 +45
29APR26 34.00 P 2.21 2.44 2.21 2.21 -0.46 41 76 106 +76
29APR26 35.00 P 2.93 2.93 2.83 2.72 -0.47 41 28 110 +28
29APR26 36.00 P 0.00 0.00 0.00 3.30 -0.61 42 0 30 0
29APR26 37.00 P 4.09 4.09 4.09 3.89 -0.71 42 15 15 +15
29APR26 38.00 P 0.00 0.00 0.00 4.64 -0.70 43 0 0 0
29APR26 39.00 P 5.49 5.49 5.47 5.37 -0.71 44 45 45 +45
29APR26 40.00 P 0.00 0.00 0.00 6.14 -0.51 45 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.84 -1.04 43 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.49 -0.94 41 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.42 -0.93 42 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.41 -1.04 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.14 -0.97 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.44 - 52 0 0 -
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 354 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 295 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,562 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 144 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 404 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 616 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 38 0 1,213 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 0.00 38 0 1,007 0
29JUN26 22.00 P 0.12 0.18 0.12 0.06 -0.01 37 21 1,147 -1
29JUN26 23.00 P 0.23 0.23 0.23 0.11 -0.01 38 5 519 +5
29JUN26 24.00 P 0.00 0.00 0.00 0.17 -0.02 38 0 375 0
29JUN26 25.00 P 0.35 0.39 0.35 0.26 -0.04 38 28 5,673 -12
29JUN26 26.00 P 0.48 0.49 0.48 0.38 -0.07 39 9 2,446 -6
29JUN26 27.00 P 0.61 0.69 0.61 0.55 -0.08 39 11 219 -1
29JUN26 28.00 P 0.82 0.82 0.82 0.75 -0.11 39 100 204 0
29JUN26 29.00 P 1.04 1.04 1.04 1.00 -0.15 40 100 150 +43
29JUN26 30.00 P 0.00 0.00 0.00 1.29 -0.20 40 0 106 0
29JUN26 31.00 P 1.58 1.66 1.58 1.65 -0.21 40 138 250 +118
29JUN26 32.00 P 1.98 1.98 1.96 1.99 -0.33 40 253 754 +253
29JUN26 33.00 P 0.00 0.00 0.00 2.41 -0.36 40 0 41 0
29JUN26 34.00 P 2.93 2.93 2.93 2.92 -0.37 41 11 26 +11
29JUN26 35.00 P 3.48 3.50 3.48 3.46 -0.44 41 200 200 +185
29JUN26 36.00 P 0.00 0.00 0.00 4.04 -0.53 41 0 1,200 0
29JUN26 37.00 P 4.74 4.74 4.69 4.63 -0.62 41 30 30 +25
29JUN26 38.00 P 5.44 5.56 5.20 5.26 -0.70 41 121 76 +76
29JUN26 39.00 P 0.00 0.00 0.00 6.03 -0.66 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.77 -0.70 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.54 -0.63 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.33 -0.64 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.08 -0.72 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.94 -0.91 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.66 -0.90 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.95 - 49 0 0 -
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 66 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.02 36 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 -0.03 37 0 4,110 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.04 37 0 640 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 -0.05 37 0 622 0
29SEP26 23.00 P 0.00 0.00 0.00 0.33 -0.07 37 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 0.46 -0.10 38 0 3,949 0
29SEP26 25.00 P 0.00 0.00 0.00 0.64 -0.11 38 0 432 0
29SEP26 26.00 P 0.00 0.00 0.00 0.83 -0.15 38 0 695 0
29SEP26 27.00 P 1.14 1.14 1.14 1.09 -0.18 39 25 2,513 0
29SEP26 28.00 P 1.54 1.54 1.41 1.39 -0.17 39 240 553 +100
29SEP26 29.00 P 1.78 1.78 1.78 1.73 -0.16 39 2 119 -2
29SEP26 30.00 P 2.12 2.12 2.03 2.08 -0.19 39 25 809 +15
29SEP26 31.00 P 0.00 0.00 0.00 2.47 -0.22 39 0 395 0
29SEP26 32.00 P 0.00 0.00 0.00 2.91 -0.26 40 0 55 0
29SEP26 33.00 P 0.00 0.00 0.00 3.40 -0.28 40 0 225 0
29SEP26 34.00 P 0.00 0.00 0.00 3.91 -0.39 40 0 15 0
29SEP26 35.00 P 4.50 4.50 4.50 4.47 -0.35 40 10 15 0
29SEP26 36.00 P 0.00 0.00 0.00 5.07 -0.47 40 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 5.73 -0.51 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.40 -0.50 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.10 -0.52 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.80 -0.68 42 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 8.42 -0.71 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.38 -0.57 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.23 -0.53 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.95 -0.59 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.68 -0.75 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.59 - 44 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 0.06 0.00 37 0 53 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 52 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 -0.01 37 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.17 -0.03 37 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.22 -0.02 37 0 62 0
30DEC26 21.00 P 0.00 0.00 0.00 0.31 -0.03 37 0 83 0
30DEC26 22.00 P 0.00 0.00 0.00 0.43 -0.04 37 0 206 0
30DEC26 23.00 P 0.62 0.62 0.62 0.59 -0.04 38 3 116 0
30DEC26 24.00 P 0.00 0.00 0.00 0.74 -0.09 38 0 232 0
30DEC26 25.00 P 1.05 1.05 1.05 0.97 -0.08 38 6 503 +6
30DEC26 26.00 P 1.28 1.28 1.27 1.21 -0.16 38 15 313 -13
30DEC26 27.00 P 0.00 0.00 0.00 1.54 -0.13 39 0 255 0
30DEC26 28.00 P 0.00 0.00 0.00 1.86 -0.15 39 0 23 0
30DEC26 29.00 P 2.28 2.28 2.28 2.23 -0.18 39 1 3 -1
30DEC26 30.00 P 0.00 0.00 0.00 2.63 -0.23 39 0 50 0
30DEC26 31.00 P 0.00 0.00 0.00 3.05 -0.21 39 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.51 -0.23 40 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.01 -0.28 40 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 4.54 -0.35 40 0 311 0
30DEC26 35.00 P 0.00 0.00 0.00 5.19 -0.26 41 0 330 0
30DEC26 36.00 P 0.00 0.00 0.00 5.71 -0.48 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.35 -0.52 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.03 -0.52 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.73 -0.59 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.44 -0.63 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.17 -0.67 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.93 -0.70 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.74 -0.69 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.53 -0.71 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.33 -0.74 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.17 - 44 0 0 -
TOTAL PUT 11,054 173,114 +4,615
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$ 74.55
29JAN26 47.00 C 0.00 0.00 0.00 27.55 -0.48 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 26.55 +0.09 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 25.55 +0.09 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 24.55 +0.09 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 22.66 +0.70 485 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 20.14 +0.68 430 0 4 0
29JAN26 57.50 C 0.00 0.00 0.00 17.05 +0.09 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 14.55 +0.09 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 12.06 +0.10 125 0 90 0
29JAN26 65.00 C 0.00 0.00 0.00 9.56 +0.10 99 0 218 0
29JAN26 67.50 C 7.00 7.00 7.00 7.06 +0.10 74 4 484 -4
29JAN26 70.00 C 4.80 4.80 4.80 4.56 +0.10 49 9 711 0
29JAN26 72.50 C 2.23 2.23 2.23 2.06 +0.10 23 5 467 -5
29JAN26 75.00 C 0.12 0.12 0.12 0.08 -0.03 15 1 126 +1
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 27.66 -0.37 48 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 26.80 +0.30 81 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 25.66 +0.20 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 24.67 -0.01 48 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 22.66 +0.58 86 0 0 0
26FEB26 55.00 C 20.05 20.05 20.05 20.14 +0.65 75 4 4 0
26FEB26 57.50 C 0.00 0.00 0.00 17.06 +0.09 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 15.13 +0.10 57 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 12.56 +0.46 46 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 9.70 +0.09 0 0 176 0
26FEB26 67.50 C 0.00 0.00 0.00 7.42 +0.31 26 0 234 0
26FEB26 70.00 C 4.64 4.64 4.64 4.64 +0.05 0 12 374 0
26FEB26 72.50 C 2.33 2.33 2.33 2.38 +0.07 10 1 357 0
26FEB26 75.00 C 0.93 0.99 0.92 0.82 +0.05 11 93 319 +30
26FEB26 77.50 C 0.23 0.23 0.23 0.17 +0.02 11 30 211 +30
26FEB26 80.00 C 0.00 0.00 0.00 0.02 0.00 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 29 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 28.68 +0.07 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 27.69 -0.34 44 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 26.84 +0.31 65 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 26.09 +0.55 74 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 24.67 -0.01 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 22.66 +0.58 66 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.14 +0.57 58 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 17.22 -0.26 25 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 15.13 +0.10 44 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 12.56 +0.42 36 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 9.70 +0.09 0 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 7.42 +0.31 20 0 720 0
30MAR26 70.00 C 0.00 0.00 0.00 4.76 +0.05 8 8 505 +8
30MAR26 72.50 C 0.00 0.00 0.00 2.57 +0.02 11 0 522 0
30MAR26 75.00 C 1.07 1.08 1.07 1.09 +0.03 11 31 212 +25
30MAR26 77.50 C 0.00 0.00 0.00 0.37 +0.03 12 0 208 0
30MAR26 80.00 C 0.16 0.16 0.16 0.09 +0.01 12 40 72 +40
30MAR26 82.50 C 0.00 0.00 0.00 0.02 0.00 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 26.09 +0.49 63 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.67 -0.01 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.66 +0.55 56 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.30 +0.52 53 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.22 -0.26 24 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.13 +0.10 38 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 12.56 +0.42 31 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 10.03 +0.38 25 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 7.47 +0.30 19 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 4.77 +0.01 9 0 104 0
29APR26 72.50 C 0.00 0.00 0.00 2.72 +0.01 11 0 177 0
29APR26 75.00 C 0.00 0.00 0.00 1.30 +0.01 11 0 158 0
29APR26 77.50 C 0.00 0.00 0.00 0.57 +0.03 12 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.20 +0.01 12 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.06 0.00 12 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 0.00 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 28.14 +0.11 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.84 +0.31 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.09 +0.49 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.84 +0.16 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.66 +0.55 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.30 +0.52 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.40 -0.08 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.13 +0.10 30 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.60 +0.46 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.03 +0.38 20 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 7.47 +0.30 15 0 148 0
29JUN26 70.00 C 5.00 5.10 5.00 4.87 +0.03 9 6 183 0
29JUN26 72.50 C 0.00 0.00 0.00 3.10 +0.09 11 0 45 0
29JUN26 75.00 C 0.00 0.00 0.00 1.82 +0.07 11 0 11 0
29JUN26 77.50 C 0.00 0.00 0.00 0.98 +0.05 11 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.48 +0.03 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.23 +0.02 11 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.09 +0.01 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 +0.01 12 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 +0.01 12 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 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 28.14 +0.11 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.84 +0.28 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.09 +0.49 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.84 +0.16 32 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.66 +0.55 33 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.30 +0.52 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.40 -0.08 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.13 +0.10 22 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.60 +0.10 18 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 10.07 +0.37 14 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 7.47 +0.24 10 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 5.39 +0.09 10 2 14 -2
29SEP26 72.50 C 3.35 3.60 3.35 3.78 +0.09 10 10 17 -5
29SEP26 75.00 C 0.00 0.00 0.00 2.49 +0.07 10 0 10 0
29SEP26 77.50 C 0.00 0.00 0.00 1.54 +0.05 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.90 +0.04 11 2 0 -2
29SEP26 82.50 C 0.00 0.00 0.00 0.50 +0.03 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.27 +0.02 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.13 +0.01 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.06 0.00 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.84 +0.28 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.09 +0.49 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.84 +0.16 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.66 +0.55 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.30 +0.52 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.40 -0.08 14 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 15.13 +0.10 15 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.60 +0.10 11 0 0 0
30DEC26 65.00 C 10.09 10.09 10.09 10.32 +0.39 11 1 1 +1
30DEC26 67.50 C 0.00 0.00 0.00 7.97 +0.07 9 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 6.12 +0.06 10 0 27 0
30DEC26 72.50 C 0.00 0.00 0.00 4.68 +0.05 11 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 3.23 +0.04 11 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 2.22 +0.04 11 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.44 +0.02 11 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.92 +0.02 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.55 +0.01 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.33 +0.01 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.19 0.00 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.11 +0.01 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.06 0.00 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
TOTAL CALL 259 7,694 +117
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 223 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 163 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 135 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 108 0 325 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 663 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 349 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 303 0
29JAN26 75.00 P 0.44 0.55 0.44 0.54 -0.14 16 33 214 0
29JAN26 77.50 P 0.00 0.00 0.00 3.04 -0.10 55 0 55 0
29JAN26 80.00 P 0.00 0.00 0.00 5.58 -0.09 95 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 8.04 -0.25 116 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 10.65 -0.22 167 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 13.10 -0.07 183 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 15.45 -0.57 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 17.95 -0.20 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 21.06 -0.11 342 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 23.11 -0.63 281 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 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 425 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 15 0 347 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 0.00 12 0 251 0
26FEB26 72.50 P 0.23 0.23 0.23 0.24 0.00 11 30 268 0
26FEB26 75.00 P 0.99 1.05 0.99 1.17 -0.03 12 10 344 +2
26FEB26 77.50 P 0.00 0.00 0.00 3.10 -0.08 13 0 30 0
26FEB26 80.00 P 0.00 0.00 0.00 5.58 -0.09 20 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 8.04 -0.25 24 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 10.65 -0.22 34 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 13.10 -0.07 37 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 15.45 -0.57 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 18.49 +0.34 59 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 21.06 -0.11 66 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 23.11 -0.63 57 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 37 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 0.07 0.07 0.07 0.01 0.00 16 2 209 0
30MAR26 65.00 P 0.05 0.05 0.05 0.01 0.00 12 5 408 +5
30MAR26 67.50 P 0.00 0.00 0.00 0.06 0.00 12 0 425 0
30MAR26 70.00 P 0.30 0.30 0.30 0.30 -0.01 12 70 103 +13
30MAR26 72.50 P 0.97 0.97 0.97 1.00 +0.01 12 4 109 +4
30MAR26 75.00 P 0.00 0.00 0.00 2.36 -0.03 12 0 52 0
30MAR26 77.50 P 0.00 0.00 0.00 4.35 -0.08 13 0 42 0
30MAR26 80.00 P 0.00 0.00 0.00 6.73 +0.09 17 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 9.20 +0.15 20 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 11.34 -0.23 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 14.13 +0.10 26 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 16.83 -0.21 35 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 19.19 +0.22 35 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.72 +0.23 39 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.64 -0.05 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 0.13 -0.01 12 0 252 0
29APR26 70.00 P 0.43 0.47 0.43 0.47 -0.01 12 91 594 +90
29APR26 72.50 P 0.00 0.00 0.00 1.23 +0.02 12 0 102 0
29APR26 75.00 P 0.00 0.00 0.00 2.57 0.00 12 0 105 0
29APR26 77.50 P 0.00 0.00 0.00 4.47 -0.01 13 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 6.77 +0.13 15 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 9.20 +0.15 17 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 11.75 +0.18 22 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.13 -0.18 23 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 16.83 -0.21 30 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.25 +0.25 31 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.72 +0.23 33 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.64 -0.05 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 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 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 13 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 0.10 +0.01 12 0 187 0
29JUN26 67.50 P 0.00 0.00 0.00 0.30 +0.01 11 0 43 0
29JUN26 70.00 P 0.00 0.00 0.00 0.75 0.00 12 0 58 0
29JUN26 72.50 P 1.65 1.65 1.65 1.59 -0.01 12 2 2 +2
29JUN26 75.00 P 0.00 0.00 0.00 2.90 -0.03 12 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 4.68 -0.06 12 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 6.77 -0.12 13 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.28 -0.09 16 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.75 -0.16 18 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.13 -0.18 19 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.83 -0.21 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.50 +0.50 29 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.72 +0.23 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.64 -0.05 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 20 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 0.00 11 0 83 0
29SEP26 70.00 P 1.12 1.12 1.12 1.00 0.00 11 2 29 +2
29SEP26 72.50 P 0.00 0.00 0.00 1.86 -0.02 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 3.14 -0.03 11 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.84 -0.05 11 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 6.88 -0.13 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.30 -0.09 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.75 -0.16 16 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.36 +0.05 19 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.83 -0.21 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.50 +0.50 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.72 +0.23 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.64 -0.05 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 0.00 0.00 0.00 0.06 0.00 11 0 16 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 -0.01 11 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 0.34 -0.01 11 0 11 0
30DEC26 67.50 P 0.85 0.88 0.85 0.69 -0.02 11 8 46 +8
30DEC26 70.00 P 0.00 0.00 0.00 1.28 -0.03 11 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 2.19 -0.05 11 0 51 0
30DEC26 75.00 P 0.00 0.00 0.00 3.44 -0.06 11 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.08 -0.07 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.07 -0.09 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.35 -0.10 13 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.82 -0.10 15 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.36 +0.05 18 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.83 -0.21 19 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.50 -0.09 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.72 +0.23 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.64 -0.05 27 0 0 0
TOTAL PUT 257 7,860 +126
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$ 47.66
29JAN26 37.00 C 0.00 0.00 0.00 10.66 +0.47 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 9.94 +0.75 316 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 8.66 +0.47 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 7.78 +0.59 211 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 6.66 +0.47 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 5.66 +0.47 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 4.66 +0.47 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 3.66 +0.47 0 0 0 0
29JAN26 45.00 C 2.55 2.55 2.55 2.66 +0.47 0 1 1 0
29JAN26 46.00 C 1.12 1.12 1.12 1.67 +0.43 33 20 366 -20
29JAN26 47.00 C 0.45 0.80 0.45 0.72 +0.27 26 60 465 -4
29JAN26 48.00 C 0.13 0.28 0.13 0.15 +0.06 28 152 1,053 +15
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 559 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,460 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 83 0 3,098 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,218 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 147 0 1,112 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 176 0 387 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 203 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 228 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 252 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 275 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 10.73 +0.47 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 9.94 +0.68 54 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.75 +0.48 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 7.78 +0.50 30 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 6.68 +0.39 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 5.79 +0.48 23 0 36 0
26FEB26 43.00 C 0.00 0.00 0.00 4.75 +0.38 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 3.92 +0.45 23 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.07 +0.42 23 0 37 0
26FEB26 46.00 C 1.86 2.46 1.86 2.29 +0.36 22 92 400 +77
26FEB26 47.00 C 1.76 1.76 1.60 1.65 +0.32 23 25 1,352 +10
26FEB26 48.00 C 0.82 1.24 0.82 1.12 +0.24 22 264 784 +114
26FEB26 49.00 C 0.54 0.74 0.54 0.74 +0.18 23 126 817 +30
26FEB26 50.00 C 0.38 0.51 0.38 0.47 +0.14 23 203 1,211 -41
26FEB26 52.50 C 0.00 0.00 0.00 0.12 +0.05 23 0 4,023 0
26FEB26 55.00 C 0.04 0.06 0.04 0.03 +0.02 24 33 1,501 +17
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 455 0
26FEB26 60.00 C 0.03 0.03 0.03 0.01 0.00 32 2 472 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 181 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.81 +0.46 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.02 +0.68 60 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.67 +0.31 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.89 +0.52 42 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.86 +0.49 34 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 11.84 +0.44 25 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.12 +0.72 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.17 +0.74 42 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.90 +0.45 26 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.82 +0.32 0 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 6.83 +0.25 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.34 +0.63 31 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.23 +0.35 25 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.43 +0.32 25 0 0 0
30MAR26 45.00 C 3.69 3.69 3.69 3.76 +0.38 26 15 65 +15
30MAR26 46.00 C 2.73 3.02 2.73 3.11 +0.33 26 12 419 +2
30MAR26 47.00 C 2.19 2.55 2.19 2.52 +0.27 26 31 225 -1
30MAR26 48.00 C 1.99 2.03 1.99 2.06 +0.27 27 19 559 -15
30MAR26 49.00 C 1.32 1.64 1.32 1.64 +0.23 27 37 591 -13
30MAR26 50.00 C 1.22 1.35 1.22 1.30 +0.21 27 38 4,028 +32
30MAR26 52.50 C 0.78 0.78 0.74 0.66 +0.14 27 64 3,750 0
30MAR26 55.00 C 0.43 0.43 0.43 0.30 +0.08 27 3 3,161 0
30MAR26 57.50 C 0.00 0.00 0.00 0.13 +0.04 27 0 3,913 0
30MAR26 60.00 C 0.11 0.15 0.11 0.05 +0.01 27 47 930 -45
30MAR26 62.50 C 0.00 0.00 0.00 0.02 0.00 27 0 497 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 245 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 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 11.12 +0.50 33 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.17 +0.52 32 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.32 +0.62 33 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.20 +0.47 27 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.34 +0.48 27 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.34 +0.30 24 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.67 +0.41 26 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 4.78 +0.24 24 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.12 +0.24 25 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.57 +0.32 26 0 169 0
29APR26 47.00 C 3.03 3.09 2.97 3.02 +0.29 26 71 286 +22
29APR26 48.00 C 2.22 2.42 2.19 2.54 +0.25 26 5 131 -1
29APR26 49.00 C 0.00 0.00 0.00 2.14 +0.24 27 0 195 0
29APR26 50.00 C 1.74 1.74 1.72 1.78 +0.23 27 42 88 +15
29APR26 52.50 C 1.16 1.20 1.16 1.04 +0.16 27 14 147 +4
29APR26 55.00 C 0.72 0.72 0.72 0.57 +0.10 27 2 188 +2
29APR26 57.50 C 0.46 0.48 0.45 0.30 +0.07 27 250 250 +244
29APR26 60.00 C 0.00 0.00 0.00 0.15 +0.04 27 0 27 0
29APR26 62.50 C 0.16 0.16 0.16 0.07 +0.02 27 50 100 +50
29APR26 65.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.34 +0.52 30 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.60 +0.74 33 0 0 0
29JUN26 38.00 C 10.20 10.20 10.20 10.17 +0.25 18 10 13 +10
29JUN26 39.00 C 0.00 0.00 0.00 9.79 +0.77 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.51 +0.36 23 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.08 +0.68 29 0 1 0
29JUN26 42.00 C 7.14 7.14 7.14 7.14 +0.51 27 4 4 +4
29JUN26 43.00 C 0.00 0.00 0.00 6.31 +0.40 26 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.56 +0.33 25 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.05 +0.44 26 0 41 0
29JUN26 46.00 C 4.20 4.32 4.20 4.27 +0.24 25 7 308 -3
29JUN26 47.00 C 0.00 0.00 0.00 3.86 +0.35 26 0 211 0
29JUN26 48.00 C 0.00 0.00 0.00 3.33 +0.30 26 0 175 0
29JUN26 49.00 C 0.00 0.00 0.00 2.92 +0.30 26 0 339 0
29JUN26 50.00 C 0.00 0.00 0.00 2.55 +0.25 26 0 2,549 0
29JUN26 52.50 C 0.00 0.00 0.00 1.75 +0.23 26 0 3,846 0
29JUN26 55.00 C 1.21 1.29 1.20 1.14 +0.17 26 229 7,179 +147
29JUN26 57.50 C 0.85 0.95 0.85 0.73 +0.13 26 78 481 +78
29JUN26 60.00 C 0.66 0.66 0.66 0.45 +0.09 26 20 254 +20
29JUN26 62.50 C 0.00 0.00 0.00 0.27 +0.06 26 0 217 0
29JUN26 65.00 C 0.00 0.00 0.00 0.16 +0.04 26 0 248 0
29JUN26 67.50 C 0.00 0.00 0.00 0.10 +0.03 26 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 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 12.34 +0.37 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.60 +0.55 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.48 +0.30 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.79 +0.48 27 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 9.10 +0.59 28 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.08 +0.30 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.33 +0.27 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.91 +0.51 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.07 +0.30 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.46 +0.26 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.08 +0.42 27 0 100 0
29SEP26 47.00 C 4.47 4.47 4.47 4.55 +0.32 27 4 262 +4
29SEP26 48.00 C 0.00 0.00 0.00 4.06 +0.28 27 0 214 0
29SEP26 49.00 C 0.00 0.00 0.00 3.67 +0.26 27 0 185 0
29SEP26 50.00 C 0.00 0.00 0.00 3.32 +0.30 27 0 367 0
29SEP26 52.50 C 0.00 0.00 0.00 2.51 +0.31 28 0 654 0
29SEP26 55.00 C 0.00 0.00 0.00 1.84 +0.26 27 0 267 0
29SEP26 57.50 C 0.00 0.00 0.00 1.34 +0.22 27 0 233 0
29SEP26 60.00 C 0.00 0.00 0.00 0.96 +0.17 27 0 312 0
29SEP26 62.50 C 0.00 0.00 0.00 0.68 +0.13 27 0 160 0
29SEP26 65.00 C 0.00 0.00 0.00 0.48 +0.10 27 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 0.32 +0.07 27 0 91 0
29SEP26 70.00 C 0.00 0.00 0.00 0.23 +0.06 27 0 46 0
29SEP26 72.50 C 0.00 0.00 0.00 0.16 +0.04 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.60 +0.32 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.75 +0.31 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.97 +0.31 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.30 +0.27 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.58 +0.29 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.89 +0.26 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.28 +0.25 26 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 6.67 +0.24 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.25 +0.34 26 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 5.67 +0.28 26 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.19 +0.20 26 900 1,150 +900
30DEC26 48.00 C 0.00 0.00 0.00 4.96 +0.41 27 900 900 +898
30DEC26 49.00 C 0.00 0.00 0.00 4.34 +0.16 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.99 +0.19 27 0 402 0
30DEC26 52.50 C 3.10 3.10 3.10 3.24 +0.26 27 19 248 +19
30DEC26 55.00 C 2.60 2.62 2.60 2.52 +0.22 27 20 102 +20
30DEC26 57.50 C 0.00 0.00 0.00 1.94 +0.18 27 0 40 0
30DEC26 60.00 C 0.00 0.00 0.00 1.49 +0.16 27 0 110 0
30DEC26 62.50 C 0.00 0.00 0.00 1.14 +0.14 27 0 111 0
30DEC26 65.00 C 1.07 1.07 1.07 0.86 +0.10 27 11 77 +11
30DEC26 67.50 C 0.00 0.00 0.00 0.64 +0.09 27 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.47 +0.07 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.35 +0.05 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.26 +0.03 27 0 2 0
TOTAL CALL 3,880 66,240 +2,617
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 198 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 179 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 160 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 142 0 235 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 124 0 123 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 106 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 89 0 228 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 474 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,706 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 1,236 0
29JAN26 47.00 P 0.26 0.28 0.05 0.08 -0.19 30 103 2,213 0
29JAN26 48.00 P 0.97 0.97 0.36 0.51 -0.41 31 194 2,991 -70
29JAN26 49.00 P 1.93 1.93 1.11 1.39 -0.46 42 68 2,283 -135
29JAN26 50.00 P 2.85 2.85 2.30 2.40 -0.42 65 58 3,396 -378
29JAN26 52.50 P 0.00 0.00 0.00 4.87 -0.45 99 0 1,800 0
29JAN26 55.00 P 0.00 0.00 0.00 7.51 -0.31 190 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 10.12 -0.31 262 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 12.36 -0.55 195 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 14.84 -0.59 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 17.76 -0.15 418 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 19.86 -0.50 279 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 22.96 +0.05 535 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 24.86 -0.55 327 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 27.51 -0.40 464 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 0.00 25 0 127 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 80 0
26FEB26 43.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 423 0
26FEB26 44.00 P 0.16 0.19 0.16 0.16 -0.03 23 28 510 +25
26FEB26 45.00 P 0.29 0.29 0.27 0.32 -0.05 23 59 467 +1
26FEB26 46.00 P 0.55 0.59 0.52 0.56 -0.09 23 9 1,583 +5
26FEB26 47.00 P 1.10 1.10 0.81 0.91 -0.15 23 334 1,599 +205
26FEB26 48.00 P 1.28 1.28 1.26 1.43 -0.17 24 48 1,152 0
26FEB26 49.00 P 1.82 2.05 1.82 2.02 -0.26 24 6 3,273 0
26FEB26 50.00 P 0.00 0.00 0.00 2.72 -0.33 23 0 9,833 0
26FEB26 52.50 P 0.00 0.00 0.00 4.91 -0.42 24 0 533 0
26FEB26 55.00 P 0.00 0.00 0.00 7.51 -0.31 38 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 10.12 -0.31 51 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 12.71 -0.20 63 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.96 -0.47 59 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.76 -0.15 81 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.01 -0.35 75 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 22.96 +0.05 102 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.86 -0.55 71 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 27.51 -0.40 92 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 0.00 28 0 601 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 0.00 28 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.07 0.00 27 0 577 0
30MAR26 40.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 809 0
30MAR26 41.00 P 0.17 0.17 0.17 0.18 -0.02 27 15 550 0
30MAR26 42.00 P 0.25 0.27 0.24 0.29 -0.02 27 68 1,656 +5
30MAR26 43.00 P 0.00 0.00 0.00 0.44 -0.04 27 0 3,073 0
30MAR26 44.00 P 0.68 0.68 0.57 0.64 -0.06 26 50 1,263 0
30MAR26 45.00 P 0.89 0.92 0.85 0.91 -0.08 26 35 1,399 0
30MAR26 46.00 P 1.25 1.25 1.17 1.26 -0.11 26 3 5,626 0
30MAR26 47.00 P 1.63 1.72 1.57 1.69 -0.15 27 29 4,739 0
30MAR26 48.00 P 2.19 2.19 2.12 2.21 -0.17 27 8 923 0
30MAR26 49.00 P 2.77 2.77 2.77 2.78 -0.22 27 4 659 +4
30MAR26 50.00 P 0.00 0.00 0.00 3.41 -0.26 27 0 3,754 0
30MAR26 52.50 P 0.00 0.00 0.00 5.35 -0.28 28 0 6,807 0
30MAR26 55.00 P 0.00 0.00 0.00 7.70 -0.19 33 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 10.12 -0.31 37 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 12.71 -0.20 46 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 14.96 -0.47 43 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.76 -0.15 58 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.01 -0.35 54 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.96 +0.05 73 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.07 -0.34 66 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.66 -0.25 73 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.22 -0.10 79 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 32.34 -0.48 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 80 0
29APR26 39.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 60 0
29APR26 40.00 P 0.00 0.00 0.00 0.23 -0.02 26 0 45 0
29APR26 41.00 P 0.00 0.00 0.00 0.34 -0.03 26 0 151 0
29APR26 42.00 P 0.45 0.45 0.39 0.49 -0.05 26 32 89 +32
29APR26 43.00 P 0.60 0.60 0.60 0.68 -0.07 26 2 350 +2
29APR26 44.00 P 0.85 0.86 0.79 0.93 -0.09 26 58 1,007 +50
29APR26 45.00 P 1.10 1.18 1.10 1.23 -0.11 26 17 1,076 +5
29APR26 46.00 P 0.00 0.00 0.00 1.59 -0.13 26 0 791 0
29APR26 47.00 P 2.25 2.25 2.25 2.05 -0.16 26 10 1,165 +10
29APR26 48.00 P 0.00 0.00 0.00 2.59 -0.16 27 0 396 0
29APR26 49.00 P 0.00 0.00 0.00 3.18 -0.19 27 0 516 0
29APR26 50.00 P 0.00 0.00 0.00 3.83 -0.18 27 0 1,132 0
29APR26 52.50 P 0.00 0.00 0.00 5.72 -0.16 29 0 141 0
29APR26 55.00 P 0.00 0.00 0.00 7.82 -0.31 30 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 10.18 -0.25 33 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.71 -0.20 39 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.96 -0.47 37 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.76 -0.15 49 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.16 -0.20 51 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.96 +0.05 61 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.09 -0.32 56 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.66 -0.25 62 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.13 0.00 26 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.19 0.00 26 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.27 0.00 26 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.37 -0.01 26 0 154 0
29JUN26 40.00 P 0.44 0.44 0.44 0.50 -0.02 26 15 450 +15
29JUN26 41.00 P 0.00 0.00 0.00 0.68 -0.02 26 0 248 0
29JUN26 42.00 P 0.83 0.83 0.83 0.88 -0.04 26 200 765 +200
29JUN26 43.00 P 1.10 1.10 1.04 1.12 -0.07 26 7 6,146 +2
29JUN26 44.00 P 1.39 1.40 1.39 1.43 -0.06 26 7 747 +7
29JUN26 45.00 P 0.00 0.00 0.00 1.77 -0.09 26 0 7,599 0
29JUN26 46.00 P 2.40 2.41 2.13 2.28 -0.01 27 64 1,771 +30
29JUN26 47.00 P 2.65 2.65 2.62 2.66 -0.13 26 60 509 +7
29JUN26 48.00 P 3.40 3.40 3.10 3.21 -0.13 26 112 487 +52
29JUN26 49.00 P 3.82 3.82 3.67 3.84 -0.09 27 60 363 -58
29JUN26 50.00 P 0.00 0.00 0.00 4.33 -0.20 26 0 3,478 0
29JUN26 52.50 P 0.00 0.00 0.00 6.20 -0.09 28 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 8.21 -0.09 29 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 10.18 -0.48 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.71 -0.22 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.96 -0.47 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.76 -0.15 40 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 20.16 -0.20 41 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.96 +0.05 50 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.25 -0.16 49 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.66 -0.25 51 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.22 -0.10 54 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.38 -0.44 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.47 +0.01 27 0 74 0
29SEP26 37.00 P 0.00 0.00 0.00 0.60 0.00 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.80 0.00 27 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 0.99 -0.01 27 0 70 0
29SEP26 40.00 P 0.00 0.00 0.00 1.24 +0.03 27 0 299 0
29SEP26 41.00 P 0.00 0.00 0.00 1.46 -0.02 27 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 1.77 -0.02 27 0 153 0
29SEP26 43.00 P 0.00 0.00 0.00 2.11 -0.04 27 0 1,008 0
29SEP26 44.00 P 0.00 0.00 0.00 2.49 -0.04 27 0 374 0
29SEP26 45.00 P 0.00 0.00 0.00 2.90 -0.06 26 0 558 0
29SEP26 46.00 P 0.00 0.00 0.00 3.35 -0.07 26 0 3,295 0
29SEP26 47.00 P 0.00 0.00 0.00 3.84 -0.11 26 0 989 0
29SEP26 48.00 P 0.00 0.00 0.00 4.42 -0.12 26 0 816 0
29SEP26 49.00 P 5.00 5.02 4.98 5.00 -0.15 27 65 290 0
29SEP26 50.00 P 5.67 5.67 5.67 5.76 -0.05 27 15 436 0
29SEP26 52.50 P 0.00 0.00 0.00 7.35 -0.22 27 0 145 0
29SEP26 55.00 P 0.00 0.00 0.00 9.37 -0.12 28 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.38 -0.16 28 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 13.45 -0.37 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.77 -0.30 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.94 -0.42 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.29 -0.42 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.96 -0.11 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.25 -0.22 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.66 -0.25 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.91 -0.03 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.11 -0.05 27 0 2 0
30DEC26 39.00 P 1.15 1.15 1.15 1.36 -0.04 27 2 107 +2
30DEC26 40.00 P 0.00 0.00 0.00 1.62 -0.01 27 0 235 0
30DEC26 41.00 P 0.00 0.00 0.00 1.88 -0.06 26 0 81 0
30DEC26 42.00 P 0.00 0.00 0.00 2.19 -0.08 26 0 176 0
30DEC26 43.00 P 0.00 0.00 0.00 2.56 -0.09 26 0 197 0
30DEC26 44.00 P 2.90 2.90 2.90 2.95 -0.09 26 1 107 0
30DEC26 45.00 P 0.00 0.00 0.00 3.38 -0.12 26 0 93 0
30DEC26 46.00 P 0.00 0.00 0.00 3.94 -0.02 27 0 352 0
30DEC26 47.00 P 0.00 0.00 0.00 4.34 -0.19 26 900 1,403 +900
30DEC26 48.00 P 0.00 0.00 0.00 4.90 -0.21 26 900 1,603 +900
30DEC26 49.00 P 0.00 0.00 0.00 5.59 -0.12 27 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 6.25 -0.19 27 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 7.84 -0.18 27 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 9.69 -0.24 27 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 11.67 -0.25 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.78 -0.25 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.96 -0.36 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.19 -0.39 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.56 -0.31 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.96 -0.25 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.25 -0.30 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.66 -0.30 30 0 0 0
TOTAL PUT 3,646 115,940 +1,818
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$ 24.66
29JAN26 12.50 C 0.00 0.00 0.00 12.16 +1.12 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 11.66 +1.14 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 11.16 +1.13 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 10.66 +1.13 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 10.16 +1.13 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 9.66 +1.13 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 9.16 +1.13 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 8.66 +1.14 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 8.16 +1.13 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 7.66 +1.14 0 0 197 0
29JAN26 17.50 C 0.00 0.00 0.00 7.16 +1.14 0 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 6.66 +1.14 0 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 6.16 +1.14 0 0 64 0
29JAN26 19.00 C 4.99 4.99 4.99 5.66 +1.14 0 50 186 0
29JAN26 19.50 C 4.49 4.49 4.49 5.16 +1.14 0 50 308 0
29JAN26 20.00 C 4.00 4.15 4.00 4.66 +1.14 0 51 2,030 -11
29JAN26 21.00 C 2.99 3.80 2.99 3.66 +1.14 0 53 3,312 +47
29JAN26 22.00 C 2.02 2.95 2.00 2.66 +1.13 0 116 1,924 -3
29JAN26 23.00 C 0.86 1.92 0.86 1.66 +1.06 0 552 3,569 -198
29JAN26 24.00 C 0.24 0.96 0.22 0.70 +0.60 46 1,367 728 -95
29JAN26 25.00 C 0.04 0.25 0.04 0.10 +0.09 44 1,745 5,039 -91
29JAN26 26.00 C 0.02 0.02 0.02 0.01 0.00 55 11 318 +11
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 115 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 189 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 254 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 - 292 0 0 -
30JAN26 15.00 C 0.00 0.00 0.00 9.66 +1.13 0 0 0 0
30JAN26 15.50 C 0.00 0.00 0.00 9.16 +1.13 0 0 0 0
30JAN26 16.00 C 0.00 0.00 0.00 8.66 +1.14 0 0 0 0
30JAN26 16.50 C 0.00 0.00 0.00 8.16 +1.13 0 0 0 0
30JAN26 17.00 C 0.00 0.00 0.00 7.66 +1.12 0 0 0 0
30JAN26 17.50 C 0.00 0.00 0.00 7.16 +1.14 0 0 0 0
30JAN26 18.00 C 0.00 0.00 0.00 6.66 +1.14 0 0 0 0
30JAN26 18.50 C 0.00 0.00 0.00 6.16 +1.12 0 0 0 0
30JAN26 19.00 C 0.00 0.00 0.00 5.66 +1.14 0 0 0 0
30JAN26 19.50 C 0.00 0.00 0.00 5.16 +1.14 0 0 0 0
30JAN26 20.00 C 0.00 0.00 0.00 4.66 +1.11 0 0 0 0
30JAN26 21.00 C 3.73 3.73 3.73 3.66 +1.13 0 1 1 0
30JAN26 22.00 C 2.89 2.89 2.89 2.66 +1.13 0 30 210 0
30JAN26 23.00 C 1.20 1.80 1.20 1.67 +0.99 46 201 240 -61
30JAN26 24.00 C 0.40 0.90 0.29 0.79 +0.64 50 1,445 1,250 +983
30JAN26 25.00 C 0.05 0.33 0.05 0.22 +0.20 49 451 1,227 -157
30JAN26 26.00 C 0.04 0.04 0.03 0.03 +0.02 49 82 50 +50
30JAN26 27.00 C 0.02 0.02 0.02 0.01 0.00 61 2 2 +2
30JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30JAN26 36.00 C 0.00 0.00 0.00 0.01 - 206 0 0 -
06FEB26 15.00 C 0.00 0.00 0.00 9.77 +1.15 185 0 0 0
06FEB26 15.50 C 0.00 0.00 0.00 9.36 +1.33 200 0 0 0
06FEB26 16.00 C 0.00 0.00 0.00 8.67 +1.14 0 0 0 0
06FEB26 16.50 C 0.00 0.00 0.00 8.17 +1.14 0 0 0 0
06FEB26 17.00 C 0.00 0.00 0.00 7.67 +1.04 0 0 0 0
06FEB26 17.50 C 0.00 0.00 0.00 7.17 +1.14 0 0 0 0
06FEB26 18.00 C 0.00 0.00 0.00 6.67 +1.14 0 0 0 0
06FEB26 18.50 C 0.00 0.00 0.00 6.23 +1.19 104 0 0 0
06FEB26 19.00 C 0.00 0.00 0.00 5.67 +1.00 0 0 0 0
06FEB26 19.50 C 0.00 0.00 0.00 5.18 +1.14 62 0 0 0
06FEB26 20.00 C 0.00 0.00 0.00 4.67 +1.03 0 0 0 0
06FEB26 21.00 C 0.00 0.00 0.00 3.68 +1.14 43 0 0 0
06FEB26 22.00 C 2.94 2.94 2.60 2.77 +1.20 56 45 25 +20
06FEB26 23.00 C 1.10 1.88 1.10 1.71 +0.90 30 7 63 -1
06FEB26 24.00 C 0.51 1.23 0.51 0.96 +0.64 36 161 274 +24
06FEB26 25.00 C 0.20 0.55 0.20 0.44 +0.34 37 361 327 +193
06FEB26 26.00 C 0.11 0.23 0.11 0.17 +0.14 39 393 360 +360
06FEB26 27.00 C 0.08 0.10 0.06 0.05 +0.04 39 122 122 +122
06FEB26 28.00 C 0.04 0.04 0.03 0.02 +0.01 42 11 11 +11
06FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
06FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
06FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
06FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
06FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
06FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
06FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
06FEB26 36.00 C 0.00 0.00 0.00 0.01 - 97 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 10.69 +1.00 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 10.16 +0.97 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 9.77 +1.09 98 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 9.36 +1.30 108 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 8.70 +1.00 56 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 8.20 +1.14 49 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.76 +1.13 73 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.20 +1.03 0 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 6.70 +1.17 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.24 +1.04 54 0 31 0
26FEB26 19.00 C 0.00 0.00 0.00 5.71 +1.04 38 0 17 0
26FEB26 19.50 C 0.00 0.00 0.00 5.30 +1.26 55 0 192 0
26FEB26 20.00 C 0.00 0.00 0.00 4.85 +1.16 55 0 247 0
26FEB26 21.00 C 3.50 3.99 3.50 3.68 +1.07 0 201 1,813 -78
26FEB26 22.00 C 2.45 3.03 2.45 2.80 +1.06 31 993 3,293 -754
26FEB26 23.00 C 1.50 2.21 1.50 1.99 +0.93 32 158 1,770 -78
26FEB26 24.00 C 0.68 1.48 0.68 1.23 +0.65 30 669 1,295 -283
26FEB26 25.00 C 0.38 0.90 0.38 0.72 +0.43 30 943 1,465 +82
26FEB26 26.00 C 0.23 0.53 0.23 0.40 +0.27 31 1,200 5,346 +74
26FEB26 27.00 C 0.18 0.29 0.17 0.20 +0.15 31 697 407 +154
26FEB26 28.00 C 0.06 0.14 0.06 0.09 +0.07 31 439 459 +129
26FEB26 29.00 C 0.04 0.04 0.04 0.04 +0.03 32 20 20 +20
26FEB26 30.00 C 0.03 0.05 0.03 0.02 +0.01 33 389 389 +389
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 14.91 +1.09 0 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 14.71 +1.14 71 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 14.21 +1.18 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 13.71 +1.14 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 13.18 +1.06 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 12.72 +1.17 58 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 12.22 +1.14 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 11.72 +1.01 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.18 +1.09 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 10.74 +1.05 58 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 10.23 +1.04 0 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 9.77 +1.09 60 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 9.36 +1.30 70 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 8.74 +1.04 37 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 8.49 +1.41 73 0 290 0
30MAR26 17.00 C 8.08 8.08 8.08 7.76 +1.13 41 1 328 -1
30MAR26 17.50 C 0.00 0.00 0.00 7.25 +1.08 33 0 202 0
30MAR26 18.00 C 6.97 7.00 6.97 6.75 +1.13 28 15 3,703 -5
30MAR26 18.50 C 0.00 0.00 0.00 6.26 +1.06 30 0 2,440 0
30MAR26 19.00 C 0.00 0.00 0.00 5.77 +1.08 30 0 1,651 0
30MAR26 19.50 C 5.00 5.00 5.00 5.40 +1.23 42 6 1,995 -6
30MAR26 20.00 C 0.00 0.00 0.00 4.85 +1.16 34 0 4,079 0
30MAR26 21.00 C 3.20 4.00 3.20 3.99 +1.10 36 46 1,358 +5
30MAR26 22.00 C 2.60 2.99 2.60 3.10 +1.08 33 29 3,283 -25
30MAR26 23.00 C 1.90 2.45 1.90 2.19 +0.80 27 327 3,177 -43
30MAR26 24.00 C 1.09 1.74 1.09 1.57 +0.66 28 1,288 2,645 -713
30MAR26 25.00 C 0.76 1.29 0.76 1.08 +0.51 29 859 5,676 -49
30MAR26 26.00 C 0.65 0.84 0.65 0.73 +0.38 30 70 3,694 +10
30MAR26 27.00 C 0.33 0.60 0.33 0.47 +0.27 30 118 514 -54
30MAR26 28.00 C 0.26 0.43 0.26 0.28 +0.17 30 826 975 +710
30MAR26 29.00 C 0.16 0.18 0.16 0.16 +0.10 30 48 140 0
30MAR26 30.00 C 0.08 0.16 0.08 0.09 +0.06 30 456 259 +17
30MAR26 31.00 C 0.10 0.12 0.10 0.05 +0.03 30 149 190 +134
30MAR26 32.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 35.00 C 0.03 0.03 0.03 0.01 0.00 34 250 250 +250
30MAR26 36.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 10.27 +1.08 40 0 10 0
29APR26 15.00 C 0.00 0.00 0.00 9.89 +1.21 61 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 9.36 +1.30 54 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 8.74 +0.96 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.49 +1.33 58 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.92 +1.12 49 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.30 +0.98 30 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.78 +1.12 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.32 +1.09 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.83 +0.96 27 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.40 +1.01 31 0 2 0
29APR26 20.00 C 0.00 0.00 0.00 4.99 +1.18 34 0 829 0
29APR26 21.00 C 0.00 0.00 0.00 3.99 +0.91 28 0 130 0
29APR26 22.00 C 3.29 3.29 3.29 3.11 +0.90 26 30 472 -30
29APR26 23.00 C 2.28 2.51 2.28 2.42 +0.83 27 72 487 -16
29APR26 24.00 C 1.41 1.73 1.37 1.82 +0.68 28 205 1,821 -94
29APR26 25.00 C 1.00 1.44 1.00 1.37 +0.59 29 59 793 +15
29APR26 26.00 C 0.87 1.09 0.86 0.96 +0.44 29 511 1,704 +319
29APR26 27.00 C 0.49 0.75 0.49 0.69 +0.37 29 842 5,566 +602
29APR26 28.00 C 0.56 0.56 0.56 0.46 +0.26 29 20 90 +5
29APR26 29.00 C 0.37 0.37 0.37 0.30 +0.18 29 2 84 +2
29APR26 30.00 C 0.21 0.26 0.21 0.19 +0.12 29 40 130 0
29APR26 31.00 C 0.18 0.18 0.18 0.12 +0.08 29 33 33 +33
29APR26 32.00 C 0.00 0.00 0.00 0.08 +0.06 30 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.05 +0.04 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29JUN26 11.50 C 0.00 0.00 0.00 13.48 +1.31 82 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 12.95 +1.28 75 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 12.42 +1.22 68 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 11.86 +1.01 56 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 11.43 +1.27 61 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 10.75 +0.98 0 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 10.55 +1.28 62 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.89 +1.16 46 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 9.52 +1.28 54 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 9.07 +1.29 53 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 8.49 +1.24 45 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 7.97 +1.08 41 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 7.59 +1.27 44 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 7.09 +1.30 41 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 6.41 +1.08 28 0 321 0
29JUN26 19.00 C 6.18 6.18 6.05 6.00 +1.13 31 4 466 0
29JUN26 19.50 C 0.00 0.00 0.00 5.62 +1.18 34 0 743 0
29JUN26 20.00 C 5.50 5.50 5.25 5.18 +1.09 33 7 295 +1
29JUN26 21.00 C 4.20 4.20 4.20 4.30 +1.03 31 61 1,026 -61
29JUN26 22.00 C 3.19 3.19 3.19 3.36 +0.85 26 2 1,341 -2
29JUN26 23.00 C 2.91 2.91 2.91 2.73 +0.82 28 40 1,155 0
29JUN26 24.00 C 1.68 2.22 1.68 2.16 +0.73 28 136 642 -74
29JUN26 25.00 C 1.38 1.88 1.38 1.65 +0.61 28 47 2,109 +39
29JUN26 26.00 C 0.95 1.54 0.95 1.23 +0.50 28 21 5,610 +3
29JUN26 27.00 C 1.07 1.14 1.03 0.90 +0.40 27 875 3,601 0
29JUN26 28.00 C 0.00 0.00 0.00 0.65 +0.32 27 0 205 0
29JUN26 29.00 C 0.55 0.66 0.55 0.46 +0.24 27 32 198 +28
29JUN26 30.00 C 0.41 0.56 0.41 0.32 +0.18 27 51 298 +13
29JUN26 31.00 C 0.24 0.39 0.24 0.22 +0.13 27 205 440 +95
29JUN26 32.00 C 0.29 0.29 0.29 0.15 +0.09 27 30 30 +30
29JUN26 33.00 C 0.00 0.00 0.00 0.10 +0.06 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.07 +0.04 28 0 0 0
29JUN26 35.00 C 0.13 0.14 0.13 0.05 +0.03 28 60 45 +15
29JUN26 36.00 C 0.10 0.10 0.10 0.03 - 28 30 30 -
29SEP26 12.50 C 0.00 0.00 0.00 12.42 +1.09 58 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.86 +1.01 49 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 11.50 +1.15 57 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.91 +1.12 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.55 +1.28 53 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.89 +1.15 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.52 +1.28 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.07 +1.29 45 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 8.54 +1.29 41 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 8.04 +1.08 38 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 7.59 +1.11 38 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 7.09 +1.14 35 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 6.63 +1.26 34 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 6.00 +1.04 27 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 5.62 +1.00 29 0 157 0
29SEP26 20.00 C 5.47 5.47 5.47 5.19 +1.10 28 505 661 -328
29SEP26 21.00 C 0.00 0.00 0.00 4.57 +1.16 31 0 154 0
29SEP26 22.00 C 3.20 3.70 3.20 3.63 +0.88 27 5 494 -3
29SEP26 23.00 C 0.00 0.00 0.00 3.03 +0.81 28 0 1,966 0
29SEP26 24.00 C 2.12 2.12 2.12 2.50 +0.72 28 30 528 +30
29SEP26 25.00 C 1.85 2.10 1.85 2.06 +0.65 28 37 446 -36
29SEP26 26.00 C 1.54 1.65 1.52 1.68 +0.56 28 83 67 -69
29SEP26 27.00 C 1.41 1.41 1.41 1.36 +0.46 28 74 266 0
29SEP26 28.00 C 0.93 0.93 0.93 1.12 +0.41 29 5 181 +5
29SEP26 29.00 C 0.00 0.00 0.00 0.92 +0.37 29 0 13 0
29SEP26 30.00 C 0.63 0.71 0.63 0.74 +0.33 29 30 131 +23
29SEP26 31.00 C 0.00 0.00 0.00 0.58 +0.26 29 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.45 +0.21 29 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 0.36 +0.18 29 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 0.28 +0.15 29 0 9 0
29SEP26 35.00 C 0.24 0.24 0.24 0.21 +0.11 29 100 115 +96
29SEP26 36.00 C 0.00 0.00 0.00 0.17 - 29 0 0 -
30DEC26 14.00 C 11.10 11.10 11.10 10.91 +1.12 42 3 14 +3
30DEC26 14.50 C 0.00 0.00 0.00 10.55 +1.21 46 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 9.95 +1.13 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.54 +1.15 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.07 +1.29 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.54 +1.25 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.11 +1.15 36 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 7.59 +1.11 33 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 7.14 +1.17 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.63 +1.09 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.26 +1.13 30 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 5.78 +1.03 28 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 5.24 +0.88 25 0 85 0
30DEC26 21.00 C 4.50 4.50 4.50 4.63 +1.04 27 5 600 -5
30DEC26 22.00 C 0.00 0.00 0.00 3.87 +0.85 26 0 972 0
30DEC26 23.00 C 3.21 3.55 3.21 3.31 +0.80 26 277 1,042 +261
30DEC26 24.00 C 2.69 2.86 2.69 2.80 +0.72 27 286 950 +106
30DEC26 25.00 C 2.37 2.40 2.08 2.37 +0.65 27 13 1,453 0
30DEC26 26.00 C 0.00 0.00 0.00 2.00 +0.59 27 0 1,922 0
30DEC26 27.00 C 1.40 1.68 1.40 1.67 +0.51 27 152 360 0
30DEC26 28.00 C 1.35 1.53 1.30 1.39 +0.43 27 228 1,146 -144
30DEC26 29.00 C 1.25 1.25 1.25 1.18 +0.38 28 30 356 +8
30DEC26 30.00 C 0.95 0.95 0.95 1.00 +0.36 28 1 529 +1
30DEC26 31.00 C 0.65 0.92 0.65 0.83 +0.32 28 14 21 +14
30DEC26 32.00 C 0.75 0.78 0.75 0.68 +0.28 28 15 32 +15
30DEC26 33.00 C 0.00 0.00 0.00 0.55 +0.23 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.45 +0.20 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.36 +0.16 28 0 17 0
30DEC26 36.00 C 0.40 0.40 0.40 0.30 - 28 10 10 -
TOTAL CALL 22,822 153,184 +1,991
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 523 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 496 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 469 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 443 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 418 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 394 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 370 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 347 0 647 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 324 0 537 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 302 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 281 0 3,020 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 260 0 1,453 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 240 0 1,298 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 220 0 2,067 0
29JAN26 19.50 P 0.01 0.01 0.01 0.01 0.00 201 3 3,358 -3
29JAN26 20.00 P 0.01 0.01 0.01 0.01 0.00 182 1 4,954 -1
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 143 0 3,882 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2,886 0
29JAN26 23.00 P 0.01 0.01 0.01 0.01 -0.08 70 20 349 -20
29JAN26 24.00 P 0.15 0.15 0.03 0.04 -0.56 46 313 228 +168
29JAN26 25.00 P 0.31 0.36 0.31 0.46 -1.07 49 92 107 +92
29JAN26 26.00 P 1.46 1.46 1.45 1.37 -1.18 70 7 3 +3
29JAN26 27.00 P 0.00 0.00 0.00 2.41 -1.07 128 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 3.44 -1.04 180 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 4.44 -1.04 215 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 5.44 -1.15 248 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 6.44 -1.05 279 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 7.44 -1.15 309 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 8.44 -1.05 336 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 9.44 -1.04 362 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 10.44 -1.04 387 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 11.44 - 412 0 0 -
30JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
30JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 43 0
30JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 174 0
30JAN26 23.00 P 0.03 0.03 0.03 0.02 -0.12 56 2 158 -2
30JAN26 24.00 P 0.25 0.30 0.08 0.12 -0.52 49 233 227 +226
30JAN26 25.00 P 0.38 0.58 0.38 0.58 -0.96 52 23 23 +23
30JAN26 26.00 P 1.19 1.19 1.19 1.41 -1.14 62 1 1 +1
30JAN26 27.00 P 2.19 2.19 2.19 2.41 -1.07 91 1 0 0
30JAN26 28.00 P 0.00 0.00 0.00 3.44 -1.11 127 0 0 0
30JAN26 29.00 P 0.00 0.00 0.00 4.44 -1.04 153 0 0 0
30JAN26 30.00 P 0.00 0.00 0.00 5.44 -1.15 176 0 0 0
30JAN26 31.00 P 0.00 0.00 0.00 6.44 -1.10 198 0 0 0
30JAN26 32.00 P 0.00 0.00 0.00 7.44 -1.15 219 0 0 0
30JAN26 33.00 P 0.00 0.00 0.00 8.44 -1.05 238 0 0 0
30JAN26 34.00 P 0.00 0.00 0.00 9.44 -1.04 257 0 0 0
30JAN26 35.00 P 0.00 0.00 0.00 10.44 -1.04 275 0 0 0
30JAN26 36.00 P 0.00 0.00 0.00 11.44 - 292 0 0 -
06FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
06FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
06FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
06FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
06FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
06FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
06FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
06FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
06FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
06FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
06FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
06FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
06FEB26 22.00 P 0.02 0.02 0.02 0.02 -0.06 40 120 122 +118
06FEB26 23.00 P 0.10 0.10 0.09 0.09 -0.21 38 37 158 +34
06FEB26 24.00 P 0.48 0.51 0.20 0.32 -0.50 39 366 309 +264
06FEB26 25.00 P 0.62 0.71 0.58 0.80 -0.81 40 745 670 +670
06FEB26 26.00 P 0.00 0.00 0.00 1.54 -1.01 43 0 0 0
06FEB26 27.00 P 0.00 0.00 0.00 2.44 -1.14 48 0 0 0
06FEB26 28.00 P 0.00 0.00 0.00 3.44 -1.15 61 0 0 0
06FEB26 29.00 P 0.00 0.00 0.00 4.44 -1.11 73 0 0 0
06FEB26 30.00 P 0.00 0.00 0.00 5.50 -1.09 94 0 0 0
06FEB26 31.00 P 0.00 0.00 0.00 6.44 -1.10 95 0 0 0
06FEB26 32.00 P 0.00 0.00 0.00 7.44 -1.15 105 0 0 0
06FEB26 33.00 P 0.00 0.00 0.00 8.44 -1.10 115 0 0 0
06FEB26 34.00 P 0.00 0.00 0.00 9.44 -1.12 123 0 0 0
06FEB26 35.00 P 0.00 0.00 0.00 10.51 -1.03 146 0 0 0
06FEB26 36.00 P 0.00 0.00 0.00 11.44 - 140 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 255 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 311 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 737 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 494 0
26FEB26 19.00 P 0.02 0.02 0.02 0.01 0.00 41 39 2,723 +39
26FEB26 19.50 P 0.02 0.03 0.02 0.01 0.00 37 190 2,906 +35
26FEB26 20.00 P 0.03 0.03 0.03 0.01 -0.01 34 230 1,875 -48
26FEB26 21.00 P 0.08 0.08 0.04 0.03 -0.04 32 556 1,858 -262
26FEB26 22.00 P 0.14 0.14 0.09 0.10 -0.12 32 927 4,016 +348
26FEB26 23.00 P 0.32 0.35 0.19 0.25 -0.27 31 851 2,948 +449
26FEB26 24.00 P 0.67 0.70 0.42 0.56 -0.49 31 792 589 +308
26FEB26 25.00 P 1.11 1.11 0.86 1.06 -0.70 32 14 25 +11
26FEB26 26.00 P 1.87 1.87 1.87 1.74 -0.88 33 1 1 +1
26FEB26 27.00 P 0.00 0.00 0.00 2.56 -1.02 35 0 2 0
26FEB26 28.00 P 0.00 0.00 0.00 3.46 -1.13 37 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.48 -1.10 46 0 0 0
26FEB26 30.00 P 5.16 5.42 5.16 5.50 -1.09 54 4 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.44 -1.13 55 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.44 -1.15 61 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.49 -1.09 72 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 9.44 -1.12 72 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 10.51 -1.03 84 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 11.44 - 82 0 0 -
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,967 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,190 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,485 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2,683 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2,378 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 2,045 0
30MAR26 19.00 P 0.06 0.06 0.06 0.02 -0.01 31 17 2,496 0
30MAR26 19.50 P 0.07 0.07 0.07 0.03 -0.03 30 92 1,997 0
30MAR26 20.00 P 0.08 0.09 0.07 0.05 -0.04 30 125 6,142 +3
30MAR26 21.00 P 0.16 0.16 0.12 0.12 -0.09 30 162 4,131 -130
30MAR26 22.00 P 0.29 0.29 0.20 0.25 -0.18 29 1,337 1,529 +296
30MAR26 23.00 P 0.56 0.56 0.39 0.48 -0.30 29 575 1,601 -239
30MAR26 24.00 P 0.92 0.92 0.71 0.86 -0.48 30 45 229 -33
30MAR26 25.00 P 1.66 1.66 1.20 1.37 -0.63 30 274 443 +273
30MAR26 26.00 P 1.78 1.78 1.78 2.01 -0.73 31 50 50 +50
30MAR26 27.00 P 0.00 0.00 0.00 2.77 -0.92 32 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 3.46 -1.14 27 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.54 -1.04 36 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.50 -1.09 39 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.47 -1.10 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.44 -1.15 44 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.58 -1.00 56 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.48 -1.10 55 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.51 -1.07 61 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.44 - 59 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 52 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 255 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 181 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 263 0
29APR26 18.50 P 0.07 0.07 0.07 0.03 -0.02 30 100 520 +100
29APR26 19.00 P 0.09 0.09 0.09 0.05 -0.02 30 30 672 0
29APR26 19.50 P 0.10 0.10 0.10 0.07 -0.04 29 75 656 -45
29APR26 20.00 P 0.14 0.14 0.12 0.11 -0.05 30 36 1,455 0
29APR26 21.00 P 0.24 0.24 0.18 0.21 -0.10 29 653 746 +96
29APR26 22.00 P 0.37 0.37 0.33 0.38 -0.19 29 353 1,442 +307
29APR26 23.00 P 0.61 0.64 0.51 0.65 -0.29 28 940 987 +939
29APR26 24.00 P 0.89 1.03 0.87 1.03 -0.45 29 806 800 +777
29APR26 25.00 P 1.40 1.40 1.40 1.55 -0.61 29 1 1 +1
29APR26 26.00 P 2.01 2.01 2.01 2.21 -0.71 30 15 15 +15
29APR26 27.00 P 0.00 0.00 0.00 2.94 -0.75 31 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.75 -0.85 32 0 1 0
29APR26 29.00 P 0.00 0.00 0.00 4.63 -0.95 33 0 0 0
29APR26 30.00 P 5.60 5.60 5.57 5.57 -1.02 36 2 2 +2
29APR26 31.00 P 0.00 0.00 0.00 6.55 -1.02 39 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.44 -1.15 38 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.58 -1.00 48 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.48 -1.10 47 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.51 -1.07 51 0 0 0
29APR26 36.00 P 11.66 11.66 11.66 11.55 - 56 10 0 -
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
29JUN26 14.00 P 0.06 0.06 0.06 0.01 0.00 35 15 91 -10
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 253 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 237 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 1,241 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 1,400 0
29JUN26 17.50 P 0.13 0.14 0.13 0.05 -0.03 28 11 841 -11
29JUN26 18.00 P 0.15 0.15 0.15 0.07 -0.04 27 10 1,432 0
29JUN26 18.50 P 0.18 0.18 0.18 0.11 -0.05 28 40 1,446 0
29JUN26 19.00 P 0.20 0.20 0.20 0.15 -0.07 27 120 2,218 -15
29JUN26 19.50 P 0.24 0.24 0.24 0.20 -0.09 27 400 1,779 +300
29JUN26 20.00 P 0.28 0.28 0.28 0.28 -0.10 27 60 1,271 -60
29JUN26 21.00 P 0.42 0.42 0.42 0.45 -0.19 27 18 406 -12
29JUN26 22.00 P 0.00 0.00 0.00 0.71 -0.28 27 3 618 0
29JUN26 23.00 P 0.00 0.00 0.00 1.06 -0.38 26 0 654 0
29JUN26 24.00 P 1.56 1.56 1.38 1.50 -0.49 26 115 168 +33
29JUN26 25.00 P 0.00 0.00 0.00 2.06 -0.56 26 0 456 0
29JUN26 26.00 P 0.00 0.00 0.00 2.70 -0.69 26 0 257 0
29JUN26 27.00 P 0.00 0.00 0.00 3.41 -0.70 26 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 4.10 -0.84 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.96 -0.85 25 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 5.80 -0.91 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.68 -0.95 19 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 7.62 -0.97 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.69 -1.10 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.78 -0.99 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.56 -1.19 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.55 - 0 0 0 -
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 30 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 30 0 36 0
29SEP26 15.00 P 0.11 0.11 0.11 0.04 -0.01 30 21 130 -21
29SEP26 15.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.11 -0.02 29 0 517 0
29SEP26 17.00 P 0.00 0.00 0.00 0.14 -0.04 29 0 346 0
29SEP26 17.50 P 0.21 0.21 0.20 0.19 -0.04 29 105 642 +105
29SEP26 18.00 P 0.26 0.26 0.24 0.24 -0.07 29 156 2,933 +49
29SEP26 18.50 P 0.35 0.35 0.30 0.31 -0.07 29 97 639 -97
29SEP26 19.00 P 0.37 0.37 0.35 0.38 -0.11 29 5 459 -5
29SEP26 19.50 P 0.00 0.00 0.00 0.47 -0.11 29 0 1,199 0
29SEP26 20.00 P 0.57 0.57 0.52 0.57 -0.15 29 7 619 -7
29SEP26 21.00 P 0.00 0.00 0.00 0.83 -0.22 28 2 1,055 0
29SEP26 22.00 P 1.14 1.15 1.14 1.17 -0.31 29 10 646 -5
29SEP26 23.00 P 1.63 1.63 1.48 1.60 -0.40 29 266 475 0
29SEP26 24.00 P 2.05 2.05 2.05 2.14 -0.44 30 1 256 0
29SEP26 25.00 P 2.66 2.66 2.66 2.71 -0.52 30 5 393 0
29SEP26 26.00 P 0.00 0.00 0.00 3.35 -0.48 30 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 4.01 -0.58 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.76 -0.63 31 0 191 0
29SEP26 29.00 P 0.00 0.00 0.00 5.57 -0.67 31 0 401 0
29SEP26 30.00 P 0.00 0.00 0.00 6.32 -0.81 30 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 7.25 -0.77 32 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 8.12 -0.79 32 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 9.12 -1.00 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.02 -0.89 35 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 10.90 -0.94 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.01 - 39 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 0.04 0.00 29 0 107 0
30DEC26 14.50 P 0.12 0.12 0.12 0.05 -0.01 28 21 25 -21
30DEC26 15.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.09 -0.03 28 0 174 0
30DEC26 16.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.16 -0.04 28 0 377 0
30DEC26 17.00 P 0.00 0.00 0.00 0.22 -0.05 28 0 120 0
30DEC26 17.50 P 0.00 0.00 0.00 0.27 -0.07 28 0 192 0
30DEC26 18.00 P 0.38 0.38 0.33 0.35 -0.07 28 48 217 -3
30DEC26 18.50 P 0.00 0.00 0.00 0.43 -0.09 28 0 203 0
30DEC26 19.00 P 0.00 0.00 0.00 0.53 -0.11 28 0 421 0
30DEC26 19.50 P 0.00 0.00 0.00 0.64 -0.13 28 0 44 0
30DEC26 20.00 P 0.80 0.80 0.67 0.76 -0.16 28 157 2,909 +150
30DEC26 21.00 P 1.00 1.00 1.00 1.04 -0.24 28 4 621 0
30DEC26 22.00 P 0.00 0.00 0.00 1.35 -0.32 27 0 669 0
30DEC26 23.00 P 1.83 1.84 1.83 1.78 -0.44 27 59 643 +2
30DEC26 24.00 P 0.00 0.00 0.00 2.31 -0.48 28 0 800 0
30DEC26 25.00 P 2.97 2.97 2.97 2.92 -0.51 29 1 417 +1
30DEC26 26.00 P 3.95 3.95 3.89 3.55 -0.58 29 16 26 +16
30DEC26 27.00 P 0.00 0.00 0.00 4.23 -0.66 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.96 -0.64 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.75 -0.68 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.57 -0.71 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.43 -0.73 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.31 -0.74 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.23 -0.89 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.17 -0.81 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.12 -1.02 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.01 - 35 0 0 -
TOTAL PUT 13,039 125,487 +5,255
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.28
30MAR26 0.05 C 0.00 0.00 0.00 0.22 0.00 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.17 0.00 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.12 +0.01 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.07 +0.01 0 0 10 0
30MAR26 0.25 C 0.00 0.00 0.00 0.04 0.00 66 0 56 0
30MAR26 0.30 C 0.02 0.02 0.02 0.02 0.00 69 29 482 +29
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 73 0 1,188 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 93 0 1,293 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 109 0 193 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 123 0 126 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 135 0 393 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 146 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 155 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 164 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 172 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 179 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 197 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 202 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 207 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 212 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 217 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.22 0.00 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.17 0.00 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.13 +0.01 87 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.09 +0.01 75 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.06 0.00 72 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.04 0.00 72 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
TOTAL CALL 29 4,283 +29
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 372 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 146 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 91 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.02 0.00 69 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.05 0.00 72 0 295 0
30MAR26 0.35 P 0.00 0.00 0.00 0.09 -0.01 77 0 1,362 0
30MAR26 0.40 P 0.00 0.00 0.00 0.14 -0.01 98 0 1,538 0
30MAR26 0.45 P 0.00 0.00 0.00 0.19 -0.01 114 0 1,396 0
30MAR26 0.50 P 0.00 0.00 0.00 0.24 0.00 129 0 609 0
30MAR26 0.55 P 0.00 0.00 0.00 0.29 -0.01 142 0 1,064 0
30MAR26 0.60 P 0.00 0.00 0.00 0.34 0.00 153 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.39 0.00 163 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.44 0.00 172 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.49 0.00 181 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.54 0.00 189 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.59 0.00 195 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.64 0.00 202 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.69 0.00 208 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.74 0.00 214 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.79 0.00 219 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.03 -0.02 61 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.06 -0.02 62 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.10 -0.01 67 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.14 -0.02 65 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.19 -0.01 76 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.24 -0.01 86 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.29 -0.01 94 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.34 0.00 102 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.39 0.00 108 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.44 0.00 114 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.49 0.00 120 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.54 0.00 125 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.59 0.00 130 0 0 0
TOTAL PUT 0 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$ 13.79
29JAN26 8.75 C 0.00 0.00 0.00 5.04 +0.18 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.79 +0.18 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.54 +0.18 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.29 +0.18 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.04 +0.18 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.79 +0.18 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.29 +0.18 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.79 +0.18 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.29 +0.18 0 0 47 0
29JAN26 12.00 C 1.75 1.75 1.75 1.79 +0.18 0 5 75 -5
29JAN26 12.50 C 1.23 1.23 1.23 1.29 +0.19 0 1 86 -1
29JAN26 13.00 C 0.00 0.00 0.00 0.79 +0.18 0 0 460 0
29JAN26 13.50 C 0.19 0.32 0.19 0.31 +0.09 37 20 739 -18
29JAN26 14.00 C 0.06 0.06 0.04 0.04 0.00 39 40 459 -20
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 417 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 186 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 117 0 176 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 143 0 101 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 167 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 190 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 212 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 233 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 253 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 273 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 5.06 +0.19 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.81 +0.19 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.56 +0.18 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.31 +0.18 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.06 +0.18 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.81 +0.18 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.37 +0.24 62 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.82 +0.18 35 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.32 +0.14 27 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 1.84 +0.16 30 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 1.43 +0.19 35 0 381 0
26FEB26 13.00 C 0.90 1.00 0.90 0.96 +0.11 28 287 284 +19
26FEB26 13.50 C 0.55 0.69 0.55 0.63 +0.09 29 93 460 +76
26FEB26 14.00 C 0.40 0.40 0.40 0.39 +0.08 30 2 356 0
26FEB26 14.50 C 0.17 0.21 0.17 0.22 +0.05 30 76 545 +32
26FEB26 15.00 C 0.14 0.14 0.14 0.12 +0.04 31 15 641 0
26FEB26 15.50 C 0.00 0.00 0.00 0.06 +0.02 31 0 60 0
26FEB26 16.00 C 0.03 0.03 0.03 0.03 +0.01 32 10 95 +10
26FEB26 16.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 55 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 111 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.13 +0.26 64 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.83 +0.09 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.59 +0.19 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.34 +0.12 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.09 +0.21 33 0 0 0
30MAR26 10.00 C 3.86 3.86 3.86 3.81 +0.15 0 5 5 0
30MAR26 10.50 C 0.00 0.00 0.00 3.37 +0.19 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.84 +0.14 0 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 2.36 +0.12 24 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.94 +0.13 29 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 1.60 +0.19 34 0 209 0
30MAR26 13.00 C 0.00 0.00 0.00 1.18 +0.09 30 0 161 0
30MAR26 13.50 C 0.74 0.88 0.74 0.87 +0.07 30 20 133 +13
30MAR26 14.00 C 0.64 0.67 0.64 0.63 +0.06 30 22 175 +22
30MAR26 14.50 C 0.45 0.45 0.45 0.46 +0.07 32 75 88 +33
30MAR26 15.00 C 0.00 0.00 0.00 0.32 +0.06 32 0 152 0
30MAR26 15.50 C 0.00 0.00 0.00 0.21 +0.04 32 0 80 0
30MAR26 16.00 C 0.00 0.00 0.00 0.14 +0.03 32 0 43 0
30MAR26 16.50 C 0.00 0.00 0.00 0.09 +0.02 32 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 65 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 0.00 31 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 5.13 +0.18 47 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.83 +0.09 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.59 +0.13 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.34 +0.12 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.20 +0.32 48 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.84 +0.06 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.37 +0.19 23 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.93 +0.15 31 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.44 +0.11 27 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.11 +0.19 33 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.65 +0.11 29 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.33 +0.09 30 0 69 0
29APR26 13.50 C 0.00 0.00 0.00 1.04 +0.08 30 0 25 0
29APR26 14.00 C 0.86 0.86 0.86 0.81 +0.08 31 30 12 -30
29APR26 14.50 C 0.00 0.00 0.00 0.63 +0.09 32 0 47 0
29APR26 15.00 C 0.00 0.00 0.00 0.48 +0.09 32 0 75 0
29APR26 15.50 C 0.41 0.41 0.41 0.35 +0.07 32 30 60 +30
29APR26 16.00 C 0.00 0.00 0.00 0.25 +0.05 32 0 54 0
29APR26 16.50 C 0.00 0.00 0.00 0.18 +0.04 32 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.12 +0.03 32 0 17 0
29APR26 17.50 C 0.00 0.00 0.00 0.09 +0.03 32 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.13 +0.14 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.88 +0.14 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.64 +0.08 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.36 +0.10 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.23 +0.21 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.00 +0.19 37 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 3.44 +0.12 25 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.02 +0.13 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.66 +0.14 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.21 +0.12 29 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 1.90 +0.22 31 0 86 0
29JUN26 13.00 C 0.00 0.00 0.00 1.55 +0.10 30 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.28 +0.09 30 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 1.07 +0.11 31 0 231 0
29JUN26 14.50 C 0.83 0.83 0.83 0.88 +0.12 32 15 17 +15
29JUN26 15.00 C 0.00 0.00 0.00 0.70 +0.10 31 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.55 +0.08 31 0 16 0
29JUN26 16.00 C 0.00 0.00 0.00 0.43 +0.07 31 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.34 +0.07 32 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.26 +0.05 31 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.20 +0.04 31 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 +0.02 31 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 +0.03 32 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 5.13 +0.14 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.88 +0.14 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.64 +0.08 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.39 +0.13 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.23 +0.20 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.00 +0.19 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.51 +0.11 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.07 +0.13 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.70 +0.15 29 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.37 +0.15 30 0 66 0
29SEP26 12.50 C 2.00 2.00 2.00 2.06 +0.16 31 1 146 -1
29SEP26 13.00 C 0.00 0.00 0.00 1.78 +0.14 31 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 1.53 +0.13 31 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.32 +0.13 32 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.12 +0.10 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.95 +0.08 32 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 0.81 +0.07 32 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.69 +0.06 32 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.58 +0.05 32 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.51 +0.07 33 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.42 +0.05 33 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.35 +0.05 33 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.29 +0.04 33 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.24 +0.03 32 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.20 +0.03 33 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 5.13 +0.14 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.88 +0.11 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.67 +0.11 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.43 +0.17 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.23 +0.20 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.00 +0.19 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.54 +0.14 26 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.17 +0.16 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.83 +0.16 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.51 +0.15 29 0 63 0
30DEC26 12.50 C 0.00 0.00 0.00 2.29 +0.22 31 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 2.02 +0.19 31 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.72 +0.12 30 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.51 +0.12 30 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.32 +0.10 30 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 1.15 +0.10 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.00 +0.09 30 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.87 +0.09 31 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.77 +0.06 31 0 8 0
30DEC26 17.00 C 0.70 0.70 0.70 0.68 +0.07 31 20 21 +17
30DEC26 17.50 C 0.00 0.00 0.00 0.59 +0.06 31 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.50 +0.05 31 0 19 0
TOTAL CALL 767 10,049 +192
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 391 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 286 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 248 0 44 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 211 0 102 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 175 0 266 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 139 0 440 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 849 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 892 0
29JAN26 13.50 P 0.05 0.05 0.04 0.03 -0.09 43 12 510 -8
29JAN26 14.00 P 0.00 0.00 0.00 0.26 -0.18 44 0 292 0
29JAN26 14.50 P 0.85 0.85 0.85 0.73 -0.19 70 15 61 0
29JAN26 15.00 P 0.00 0.00 0.00 1.25 -0.17 122 0 10 0
29JAN26 15.50 P 0.00 0.00 0.00 1.76 -0.16 164 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.21 -0.21 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.77 -0.15 236 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.21 -0.21 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.71 -0.21 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.21 -0.21 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.71 -0.21 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.28 -0.14 379 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 223 0
26FEB26 12.00 P 0.04 0.04 0.04 0.03 -0.01 32 6 360 -6
26FEB26 12.50 P 0.00 0.00 0.00 0.08 -0.02 32 0 816 0
26FEB26 13.00 P 0.21 0.21 0.21 0.17 -0.04 31 5 975 +5
26FEB26 13.50 P 0.37 0.37 0.31 0.34 -0.06 31 24 563 -21
26FEB26 14.00 P 0.64 0.64 0.54 0.60 -0.07 32 161 316 +100
26FEB26 14.50 P 0.88 0.88 0.88 0.93 -0.10 32 1 57 +1
26FEB26 15.00 P 0.00 0.00 0.00 1.34 -0.13 34 0 10 0
26FEB26 15.50 P 0.00 0.00 0.00 1.80 -0.13 38 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 2.28 -0.21 42 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.77 -0.15 47 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.27 -0.15 53 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.77 -0.19 58 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.27 -0.15 63 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.77 -0.15 68 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 141 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 219 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 207 0
30MAR26 12.00 P 0.12 0.13 0.12 0.12 -0.03 32 14 448 -7
30MAR26 12.50 P 0.23 0.23 0.23 0.20 -0.05 31 40 286 -20
30MAR26 13.00 P 0.41 0.41 0.33 0.34 -0.06 31 26 413 +5
30MAR26 13.50 P 0.63 0.63 0.63 0.56 -0.05 32 11 102 +11
30MAR26 14.00 P 0.80 0.83 0.80 0.82 -0.06 32 11 183 -10
30MAR26 14.50 P 0.00 0.00 0.00 1.14 -0.08 33 0 21 0
30MAR26 15.00 P 0.00 0.00 0.00 1.50 -0.06 33 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 1.91 -0.13 35 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.36 -0.13 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.83 -0.11 39 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.30 -0.12 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.79 -0.17 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.28 -0.14 47 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.78 -0.14 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.28 -0.14 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.71 -0.21 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.26 -0.16 57 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.04 0.00 33 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.12 -0.02 32 0 91 0
29APR26 12.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 107 0
29APR26 12.50 P 0.32 0.32 0.32 0.33 -0.02 32 2 766 +2
29APR26 13.00 P 0.47 0.47 0.47 0.48 -0.04 31 15 16 0
29APR26 13.50 P 0.00 0.00 0.00 0.71 -0.03 32 0 30 0
29APR26 14.00 P 0.96 0.96 0.96 0.96 -0.05 32 10 10 +10
29APR26 14.50 P 0.00 0.00 0.00 1.28 -0.06 33 0 16 0
29APR26 15.00 P 0.00 0.00 0.00 1.63 -0.10 33 0 5 0
29APR26 15.50 P 0.00 0.00 0.00 1.94 -0.18 31 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.42 -0.07 34 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.89 -0.11 37 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.35 -0.09 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.84 -0.12 41 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.31 -0.11 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 0.00 32 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.11 -0.01 31 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.18 -0.01 31 0 152 0
29JUN26 11.50 P 0.00 0.00 0.00 0.28 -0.02 31 0 84 0
29JUN26 12.00 P 0.38 0.38 0.38 0.40 -0.03 31 4 390 +4
29JUN26 12.50 P 0.00 0.00 0.00 0.56 -0.04 31 0 134 0
29JUN26 13.00 P 0.00 0.00 0.00 0.75 -0.06 30 0 114 0
29JUN26 13.50 P 1.07 1.07 0.94 1.00 -0.06 31 30 192 +30
29JUN26 14.00 P 0.00 0.00 0.00 1.28 -0.06 31 0 155 0
29JUN26 14.50 P 0.00 0.00 0.00 1.60 -0.05 31 0 45 0
29JUN26 15.00 P 1.92 1.92 1.92 1.97 -0.06 32 10 23 +10
29JUN26 15.50 P 0.00 0.00 0.00 2.34 -0.06 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.75 -0.06 33 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.16 -0.09 33 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.61 -0.09 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.04 -0.07 34 0 0 0
29JUN26 18.00 P 4.41 4.41 4.41 4.52 -0.05 36 5 5 +5
29JUN26 18.50 P 0.00 0.00 0.00 4.98 -0.04 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.43 -0.10 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.90 -0.11 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 0.00 33 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 0.00 33 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 0.00 33 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 0.00 33 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.18 -0.01 32 0 89 0
29SEP26 10.50 P 0.24 0.24 0.24 0.26 -0.02 32 15 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.37 -0.04 32 0 314 0
29SEP26 11.50 P 0.00 0.00 0.00 0.49 -0.04 32 0 416 0
29SEP26 12.00 P 0.00 0.00 0.00 0.68 -0.02 33 0 456 0
29SEP26 12.50 P 0.00 0.00 0.00 0.89 -0.02 33 0 252 0
29SEP26 13.00 P 0.00 0.00 0.00 1.12 -0.03 33 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.37 -0.08 33 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.66 -0.07 34 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 1.97 -0.10 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.30 -0.12 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.66 -0.12 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.04 -0.14 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.44 -0.14 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.86 -0.15 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.29 -0.16 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.73 -0.17 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.18 -0.18 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.65 -0.18 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.12 -0.18 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 -0.01 31 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 0.00 31 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 0.00 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 -0.01 31 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 -0.01 31 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.35 -0.01 31 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.46 -0.05 31 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.62 -0.05 31 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.81 -0.05 31 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 1.02 -0.06 32 0 22 0
30DEC26 13.00 P 0.00 0.00 0.00 1.25 -0.08 32 0 72 0
30DEC26 13.50 P 0.00 0.00 0.00 1.50 -0.10 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.79 -0.10 32 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.10 -0.11 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.43 -0.12 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.78 -0.13 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.15 -0.14 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.55 -0.14 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.95 -0.16 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.37 -0.17 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.80 -0.17 34 0 0 0
TOTAL PUT 417 14,359 +111
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$ 13.83
29JAN26 8.75 C 0.00 0.00 0.00 5.08 +0.26 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.83 +0.26 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.65 +0.31 485 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.33 +0.24 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.08 +0.24 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.83 +0.24 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.33 +0.26 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.83 +0.21 0 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.33 +0.24 0 0 6 0
29JAN26 12.00 C 1.83 1.83 1.83 1.83 +0.26 0 1 36 0
29JAN26 12.50 C 0.00 0.00 0.00 1.33 +0.26 0 0 19 0
29JAN26 13.00 C 0.00 0.00 0.00 0.83 +0.25 0 0 33 0
29JAN26 13.50 C 0.30 0.31 0.29 0.35 +0.19 40 61 181 -20
29JAN26 14.00 C 0.02 0.03 0.02 0.04 +0.02 35 21 971 -21
29JAN26 14.50 C 0.01 0.01 0.01 0.01 0.00 56 1 469 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 240 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 115 0 47 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 165 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 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 0.00 231 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.65 +0.31 84 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.35 +0.25 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.13 +0.28 67 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.91 +0.31 72 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.35 +0.24 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.86 +0.24 35 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.33 +0.23 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.92 +0.31 38 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.44 +0.33 32 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 0.94 +0.22 23 0 17 0
26FEB26 13.50 C 0.58 0.58 0.58 0.59 +0.18 24 3 312 0
26FEB26 14.00 C 0.28 0.33 0.26 0.33 +0.13 25 260 1,061 +244
26FEB26 14.50 C 0.11 0.16 0.11 0.17 +0.08 25 43 564 -13
26FEB26 15.00 C 0.00 0.00 0.00 0.08 +0.04 26 0 140 0
26FEB26 15.50 C 0.00 0.00 0.00 0.04 +0.02 27 0 35 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 76 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.12 +0.28 52 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.83 +0.24 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.58 +0.26 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.33 +0.24 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.10 +0.22 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.84 +0.23 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.65 +0.29 51 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.35 +0.24 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.13 +0.25 33 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.91 +0.31 44 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 3.35 +0.19 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.87 +0.22 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.40 +0.30 24 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.96 +0.26 28 0 9 0
30MAR26 12.50 C 1.45 1.45 1.45 1.58 +0.32 31 1 46 0
30MAR26 13.00 C 0.00 0.00 0.00 1.13 +0.22 26 0 157 0
30MAR26 13.50 C 0.80 0.80 0.80 0.82 +0.22 27 10 557 -10
30MAR26 14.00 C 0.39 0.51 0.39 0.56 +0.17 26 39 230 -21
30MAR26 14.50 C 0.32 0.35 0.32 0.37 +0.13 27 16 64 -2
30MAR26 15.00 C 0.23 0.23 0.23 0.24 +0.10 27 8 202 0
30MAR26 15.50 C 0.14 0.15 0.14 0.14 +0.06 27 36 148 +35
30MAR26 16.00 C 0.09 0.09 0.09 0.09 +0.05 28 35 310 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 +0.03 27 0 67 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.65 +0.25 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.37 +0.23 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.15 +0.21 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.93 +0.30 36 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.39 +0.23 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.01 +0.36 36 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.54 +0.32 33 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.03 +0.21 26 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.67 +0.30 29 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.25 +0.22 26 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 0.95 +0.20 26 0 620 0
29APR26 14.00 C 0.00 0.00 0.00 0.70 +0.17 26 0 23 0
29APR26 14.50 C 0.00 0.00 0.00 0.50 +0.14 26 0 45 0
29APR26 15.00 C 0.33 0.33 0.33 0.35 +0.11 26 30 60 +30
29APR26 15.50 C 0.00 0.00 0.00 0.24 +0.09 27 0 13 0
29APR26 16.00 C 0.00 0.00 0.00 0.17 +0.07 27 0 4 0
29APR26 16.50 C 0.00 0.00 0.00 0.11 +0.05 27 0 17 0
29APR26 17.00 C 0.00 0.00 0.00 0.07 +0.03 27 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.05 +0.03 28 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.15 +0.24 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.90 +0.25 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.65 +0.22 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.39 +0.20 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.17 +0.22 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.93 +0.22 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.45 +0.21 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.01 +0.27 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.54 +0.30 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.12 +0.19 26 0 0 0
29JUN26 12.50 C 1.70 1.70 1.70 1.70 +0.18 25 1 1 +1
29JUN26 13.00 C 0.00 0.00 0.00 1.39 +0.17 26 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.07 +0.19 25 0 115 0
29JUN26 14.00 C 0.00 0.00 0.00 0.82 +0.16 25 0 49 0
29JUN26 14.50 C 0.00 0.00 0.00 0.62 +0.13 25 0 35 0
29JUN26 15.00 C 0.00 0.00 0.00 0.47 +0.12 26 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.35 +0.10 26 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.26 +0.08 26 0 107 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 +0.07 27 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 +0.04 26 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 +0.03 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 +0.03 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 5.15 +0.24 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.91 +0.26 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.70 +0.27 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.40 +0.19 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.17 +0.22 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.99 +0.26 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.45 +0.18 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.03 +0.28 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.59 +0.25 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.20 +0.22 25 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.87 +0.21 26 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.57 +0.18 26 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.31 +0.16 27 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.09 +0.15 27 0 221 0
29SEP26 14.50 C 0.00 0.00 0.00 0.90 +0.14 27 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.74 +0.12 27 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.60 +0.10 27 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.49 +0.09 27 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 0.39 +0.08 27 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 +0.06 27 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.25 +0.06 27 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 +0.05 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 +0.04 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.70 +0.27 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.40 +0.19 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.17 +0.22 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.99 +0.26 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.46 +0.19 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.04 +0.23 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.67 +0.21 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.33 +0.14 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.09 +0.20 27 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.81 +0.18 27 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.51 +0.16 26 0 74 0
30DEC26 14.00 C 0.00 0.00 0.00 1.30 +0.16 26 0 29 0
30DEC26 14.50 C 0.91 0.91 0.91 1.11 +0.14 26 8 8 +6
30DEC26 15.00 C 0.00 0.00 0.00 0.94 +0.13 27 0 11 0
30DEC26 15.50 C 0.00 0.00 0.00 0.79 +0.11 26 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.67 +0.10 27 0 3 0
30DEC26 16.50 C 0.42 0.45 0.42 0.56 +0.09 27 34 34 +32
30DEC26 17.00 C 0.00 0.00 0.00 0.47 +0.08 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.39 +0.07 27 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 0.33 +0.07 27 0 0 0
30DEC26 18.50 C 0.22 0.22 0.22 0.27 +0.05 27 10 20 0
TOTAL CALL 618 8,831 +261
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 393 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 372 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 329 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 288 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 250 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 213 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 177 0 66 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 141 0 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 181 0
29JAN26 13.00 P 0.01 0.01 0.01 0.01 0.00 71 26 821 -7
29JAN26 13.50 P 0.06 0.06 0.02 0.02 -0.08 41 32 1,472 -5
29JAN26 14.00 P 0.30 0.30 0.25 0.22 -0.24 40 15 57 0
29JAN26 14.50 P 0.00 0.00 0.00 0.69 -0.24 67 0 16 0
29JAN26 15.00 P 0.00 0.00 0.00 1.21 -0.22 119 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.72 -0.21 161 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.22 -0.21 194 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.72 -0.21 223 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.27 -0.16 295 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.72 -0.21 279 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.30 -0.13 376 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.81 -0.23 412 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.22 -0.26 351 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 46 0
26FEB26 12.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 206 0
26FEB26 13.00 P 0.10 0.15 0.10 0.11 -0.03 26 79 635 +37
26FEB26 13.50 P 0.25 0.28 0.23 0.26 -0.07 26 284 571 +115
26FEB26 14.00 P 0.48 0.51 0.47 0.50 -0.13 27 160 650 +105
26FEB26 14.50 P 0.00 0.00 0.00 0.84 -0.15 28 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.26 -0.23 30 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.73 -0.22 34 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.22 -0.23 39 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.72 -0.22 45 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.27 -0.16 58 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.72 -0.23 55 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.30 -0.13 73 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.81 -0.23 79 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.22 -0.26 70 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 7 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 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 0.00 28 0 988 0
30MAR26 12.00 P 0.00 0.00 0.00 0.07 0.00 28 0 412 0
30MAR26 12.50 P 0.00 0.00 0.00 0.15 0.00 28 0 337 0
30MAR26 13.00 P 0.25 0.26 0.25 0.27 -0.02 28 40 279 +25
30MAR26 13.50 P 0.42 0.46 0.41 0.46 -0.05 28 59 1,439 +54
30MAR26 14.00 P 0.66 0.72 0.66 0.71 -0.08 28 228 402 +86
30MAR26 14.50 P 0.00 0.00 0.00 1.02 -0.09 29 0 18 0
30MAR26 15.00 P 0.00 0.00 0.00 1.37 -0.12 28 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.80 -0.15 30 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.25 -0.26 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.73 -0.24 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.27 -0.16 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.72 -0.23 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.30 -0.18 52 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.81 -0.23 57 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.22 -0.34 51 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.71 -0.31 53 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.22 -0.21 57 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.07 0.00 28 0 9 0
29APR26 12.00 P 0.13 0.13 0.13 0.13 -0.01 27 12 21 +12
29APR26 12.50 P 0.00 0.00 0.00 0.23 -0.02 27 0 51 0
29APR26 13.00 P 0.00 0.00 0.00 0.37 -0.03 27 0 413 0
29APR26 13.50 P 0.55 0.58 0.54 0.56 -0.07 27 215 425 -69
29APR26 14.00 P 0.77 0.82 0.77 0.82 -0.07 28 25 34 +25
29APR26 14.50 P 0.00 0.00 0.00 1.13 -0.09 28 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.44 -0.14 27 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.85 -0.22 28 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.28 -0.23 28 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.75 -0.28 30 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.27 -0.18 35 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.72 -0.25 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.30 -0.18 44 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.81 -0.23 48 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.19 -0.02 26 0 12 0
29JUN26 12.00 P 0.00 0.00 0.00 0.31 -0.03 27 0 1,671 0
29JUN26 12.50 P 0.51 0.51 0.51 0.46 -0.05 27 1 56 -1
29JUN26 13.00 P 0.65 0.65 0.65 0.66 -0.07 27 1 123 0
29JUN26 13.50 P 0.00 0.00 0.00 0.90 -0.09 27 0 248 0
29JUN26 14.00 P 0.00 0.00 0.00 1.19 -0.11 27 0 129 0
29JUN26 14.50 P 0.00 0.00 0.00 1.52 -0.13 28 0 205 0
29JUN26 15.00 P 0.00 0.00 0.00 1.88 -0.16 28 0 271 0
29JUN26 15.50 P 0.00 0.00 0.00 2.27 -0.18 28 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.70 -0.20 29 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.14 -0.22 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.59 -0.24 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.08 -0.24 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.56 -0.25 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.05 -0.26 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.51 -0.30 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.00 -0.29 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.49 -0.29 40 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 29 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 29 0 529 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 0.00 28 0 480 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.01 28 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 -0.02 28 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.26 -0.02 28 0 21 0
29SEP26 11.50 P 0.00 0.00 0.00 0.38 -0.03 28 0 42 0
29SEP26 12.00 P 0.00 0.00 0.00 0.53 -0.04 28 0 52 0
29SEP26 12.50 P 0.82 0.82 0.82 0.71 -0.06 28 2 104 0
29SEP26 13.00 P 0.00 0.00 0.00 0.93 -0.08 28 0 135 0
29SEP26 13.50 P 0.00 0.00 0.00 1.18 -0.10 28 0 217 0
29SEP26 14.00 P 1.62 1.62 1.61 1.46 -0.12 29 16 37 -4
29SEP26 14.50 P 0.00 0.00 0.00 1.78 -0.13 29 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.13 -0.14 29 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 2.50 -0.17 29 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 2.90 -0.18 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.32 -0.19 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.75 -0.21 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.20 -0.22 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.66 -0.23 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.14 -0.23 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.62 -0.24 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 0.00 28 0 14 0
30DEC26 9.50 P 0.21 0.21 0.21 0.11 -0.01 27 2 25 -2
30DEC26 9.75 P 0.00 0.00 0.00 0.14 -0.01 28 0 17 0
30DEC26 10.00 P 0.28 0.28 0.28 0.17 -0.01 27 1 9 -1
30DEC26 10.50 P 0.00 0.00 0.00 0.25 -0.02 27 0 10 0
30DEC26 11.00 P 0.48 0.48 0.48 0.36 -0.03 27 4 6 +4
30DEC26 11.50 P 0.00 0.00 0.00 0.49 -0.04 27 0 4 0
30DEC26 12.00 P 0.79 0.79 0.79 0.65 -0.06 27 4 37 +4
30DEC26 12.50 P 0.00 0.00 0.00 0.85 -0.06 28 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.07 -0.08 28 0 93 0
30DEC26 13.50 P 0.00 0.00 0.00 1.32 -0.10 28 0 66 0
30DEC26 14.00 P 0.00 0.00 0.00 1.61 -0.11 28 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.92 -0.13 28 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 2.26 -0.14 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.62 -0.16 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.01 -0.17 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.41 -0.19 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.83 -0.20 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.27 -0.21 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.72 -0.22 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.18 -0.23 32 0 0 0
TOTAL PUT 1,206 15,659 +378
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$ 12.34
29JAN26 8.00 C 0.00 0.00 0.00 4.34 +0.03 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.11 +0.06 392 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.85 +0.04 328 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.59 +0.04 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.34 +0.03 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.10 +0.05 261 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.86 +0.06 270 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.60 +0.04 219 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.35 +0.03 198 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.85 +0.03 158 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 1.35 +0.02 118 0 45 0
29JAN26 11.50 C 0.74 0.74 0.74 0.87 +0.05 103 15 612 -15
29JAN26 12.00 C 0.00 0.00 0.00 0.36 +0.02 47 0 480 0
29JAN26 12.50 C 0.04 0.05 0.04 0.04 -0.02 38 180 390 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 559 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1,046 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 127 0 158 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 156 0 25 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 182 0 38 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 0.00 232 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.11 +0.04 49 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.87 +0.03 62 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.61 -0.06 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.37 +0.04 52 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.12 +0.04 48 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.88 +0.06 49 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.62 +0.03 39 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.39 +0.04 44 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.89 +0.03 35 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.41 +0.04 31 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.94 +0.04 25 0 103 0
26FEB26 12.00 C 0.54 0.54 0.54 0.54 +0.02 23 20 153 0
26FEB26 12.50 C 0.24 0.26 0.24 0.26 +0.01 23 67 812 +67
26FEB26 13.00 C 0.00 0.00 0.00 0.10 0.00 22 0 1,326 0
26FEB26 13.50 C 0.00 0.00 0.00 0.04 0.00 23 0 84 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.90 +0.04 80 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.64 -0.05 70 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.37 +0.02 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.13 -0.03 53 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.91 -0.02 66 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.64 +0.03 53 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.39 -0.01 49 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.14 -0.05 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.92 +0.02 53 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.67 0.00 49 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.40 -0.04 39 0 0 0
30MAR26 9.25 C 3.12 3.12 3.12 3.17 +0.09 42 20 162 0
30MAR26 9.50 C 0.00 0.00 0.00 2.91 -0.01 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.67 +0.02 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.43 +0.05 34 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.96 +0.07 31 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.51 +0.04 29 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.09 +0.03 27 0 22 0
30MAR26 12.00 C 0.75 0.75 0.75 0.74 +0.02 26 40 379 -11
30MAR26 12.50 C 0.00 0.00 0.00 0.47 +0.02 25 0 183 0
30MAR26 13.00 C 0.25 0.28 0.24 0.27 +0.01 24 30 260 +15
30MAR26 13.50 C 0.15 0.15 0.15 0.15 -0.01 25 20 241 +12
30MAR26 14.00 C 0.00 0.00 0.00 0.08 0.00 25 0 168 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 0.00 25 0 97 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 25 0 52 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.41 -0.03 42 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.17 +0.05 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.91 -0.02 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.67 +0.02 34 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.43 +0.01 33 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.96 +0.03 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.52 +0.04 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.12 +0.04 28 0 15 0
29APR26 12.00 C 0.00 0.00 0.00 0.78 +0.03 27 0 0 0
29APR26 12.50 C 0.49 0.51 0.49 0.51 +0.02 26 14 75 +14
29APR26 13.00 C 0.29 0.30 0.29 0.32 +0.02 26 75 175 +75
29APR26 13.50 C 0.00 0.00 0.00 0.19 +0.01 26 0 20 0
29APR26 14.00 C 0.00 0.00 0.00 0.11 0.00 26 0 200 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 4.64 +0.03 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.39 -0.01 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.14 -0.05 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.92 +0.02 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.67 0.00 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.41 -0.03 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.17 +0.05 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.92 -0.01 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.67 +0.02 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.43 +0.01 29 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.97 +0.01 27 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.54 +0.01 26 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.19 +0.03 26 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.86 0.00 25 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.61 +0.01 25 0 695 0
29JUN26 13.00 C 0.43 0.43 0.41 0.45 +0.02 25 10 716 -8
29JUN26 13.50 C 0.00 0.00 0.00 0.31 +0.01 25 0 109 0
29JUN26 14.00 C 0.00 0.00 0.00 0.21 0.00 25 0 102 0
29JUN26 14.50 C 0.00 0.00 0.00 0.14 0.00 25 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 0.00 25 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 4.39 -0.01 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.14 -0.05 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.92 +0.02 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.67 0.00 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.41 -0.03 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.17 +0.05 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.92 -0.01 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.68 +0.01 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.45 +0.03 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.02 +0.04 25 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.61 +0.02 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.31 +0.03 25 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.04 +0.01 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.83 +0.01 25 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.65 +0.01 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.50 0.00 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.40 0.00 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 0.00 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 0.00 25 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.92 +0.02 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.67 0.00 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.41 -0.03 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.17 +0.05 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.93 0.00 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.73 +0.06 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.48 +0.06 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.07 +0.03 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.74 0.00 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.46 +0.01 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.21 +0.05 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.99 +0.04 24 0 21 0
30DEC26 13.00 C 0.00 0.00 0.00 0.82 +0.03 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.66 +0.02 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.53 0.00 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.44 +0.02 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.35 +0.02 25 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 +0.03 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
TOTAL CALL 491 11,379 +149
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 380 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 243 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 222 0 15 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 202 0 65 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 160 0 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 121 0 360 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,540 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 586 0
29JAN26 12.50 P 0.21 0.26 0.18 0.19 -0.08 34 24 492 -6
29JAN26 13.00 P 0.67 0.67 0.67 0.66 -0.05 0 4 135 0
29JAN26 13.50 P 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.66 -0.05 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.16 -0.05 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.66 -0.05 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.16 -0.05 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.66 -0.05 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.16 -0.05 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.66 -0.05 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.16 -0.05 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0.01 0.00 37 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
26FEB26 11.00 P 0.03 0.03 0.02 0.01 -0.01 22 38 170 +38
26FEB26 11.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 1,663 0
26FEB26 12.00 P 0.20 0.20 0.18 0.16 -0.03 22 60 524 +7
26FEB26 12.50 P 0.42 0.42 0.42 0.38 -0.03 22 20 372 +16
26FEB26 13.00 P 0.00 0.00 0.00 0.72 -0.07 20 0 244 0
26FEB26 13.50 P 0.00 0.00 0.00 1.18 -0.06 23 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.66 -0.05 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.17 -0.04 34 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.66 -0.05 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.16 -0.05 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.66 -0.05 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.16 -0.05 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.66 -0.05 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.17 -0.04 64 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 66 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 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 40 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 282 0
30MAR26 11.00 P 0.10 0.10 0.10 0.07 -0.02 24 10 77 +10
30MAR26 11.50 P 0.19 0.19 0.19 0.17 -0.02 25 27 143 +27
30MAR26 12.00 P 0.34 0.34 0.34 0.33 -0.02 25 28 363 +28
30MAR26 12.50 P 0.56 0.56 0.56 0.54 -0.06 23 3 147 +3
30MAR26 13.00 P 0.00 0.00 0.00 0.87 -0.04 24 0 443 0
30MAR26 13.50 P 0.00 0.00 0.00 1.27 -0.08 25 0 1 0
30MAR26 14.00 P 0.00 0.00 0.00 1.71 -0.02 26 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.18 -0.05 27 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.66 -0.05 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.16 -0.06 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.66 -0.05 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.17 -0.04 41 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.67 -0.04 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.17 -0.04 48 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 0.00 26 0 8 0
29APR26 10.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 143 0
29APR26 11.00 P 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.39 -0.03 25 0 108 0
29APR26 12.00 P 0.00 0.00 0.00 0.60 -0.03 24 0 101 0
29APR26 12.50 P 0.00 0.00 0.00 0.89 -0.04 24 0 176 0
29APR26 13.00 P 0.00 0.00 0.00 1.24 -0.03 24 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 1.67 -0.03 25 0 45 0
29APR26 14.00 P 0.00 0.00 0.00 2.10 -0.03 24 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.56 -0.04 24 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.05 -0.03 26 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.56 +0.02 31 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.06 +0.03 35 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.51 -0.03 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.04 +0.03 37 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.51 0.00 28 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 0.00 26 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 26 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.01 25 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 0.00 26 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.21 -0.01 25 0 1,271 0
29JUN26 11.00 P 0.33 0.33 0.33 0.34 -0.01 25 20 1,625 +20
29JUN26 11.50 P 0.00 0.00 0.00 0.52 -0.02 25 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.76 -0.01 25 0 360 0
29JUN26 12.50 P 0.00 0.00 0.00 1.06 -0.03 25 0 784 0
29JUN26 13.00 P 0.00 0.00 0.00 1.37 -0.05 24 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.76 -0.03 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.18 -0.04 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.62 -0.06 25 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.07 -0.04 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.56 -0.03 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.06 -0.01 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.52 -0.05 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.04 -0.02 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.51 -0.02 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 26 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.01 26 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 -0.01 26 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 -0.01 25 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 -0.02 26 0 2,025 0
29SEP26 10.50 P 0.00 0.00 0.00 0.36 -0.02 26 0 85 0
29SEP26 11.00 P 0.00 0.00 0.00 0.52 -0.02 26 0 22 0
29SEP26 11.50 P 0.00 0.00 0.00 0.73 -0.04 26 0 0 0
29SEP26 12.00 P 0.99 0.99 0.99 0.98 -0.04 26 15 8 +1
29SEP26 12.50 P 0.00 0.00 0.00 1.27 -0.05 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.60 0.00 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.97 -0.02 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.37 -0.04 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.80 -0.05 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.25 -0.03 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.71 -0.04 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.17 -0.04 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.63 -0.04 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.10 -0.04 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.57 -0.05 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 0.00 25 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 0.00 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.20 0.00 25 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.25 0.00 25 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.31 +0.01 25 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.45 0.00 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.63 +0.01 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.84 +0.01 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.09 0.00 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.37 -0.01 25 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.70 -0.01 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.06 -0.01 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.44 -0.02 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.86 -0.02 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.29 -0.03 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.75 -0.03 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.21 -0.03 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.68 -0.03 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.13 -0.04 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.60 -0.04 31 0 0 0
TOTAL PUT 249 19,844 +144
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$ 5.45
29JAN26 2.80 C 0.00 0.00 0.00 2.65 +0.16 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 2.55 +0.16 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 2.45 +0.16 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 2.35 +0.16 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 2.25 +0.18 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 2.15 +0.18 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 2.05 +0.18 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.95 +0.18 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 1.85 +0.18 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 1.75 +0.18 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.65 +0.18 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.55 +0.18 0 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 1.45 +0.18 0 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 1.35 +0.18 0 0 1,383 0
29JAN26 4.20 C 0.00 0.00 0.00 1.25 +0.16 0 0 96 0
29JAN26 4.30 C 0.00 0.00 0.00 1.15 +0.18 0 0 161 0
29JAN26 4.40 C 0.90 0.90 0.90 1.05 +0.18 0 10 886 0
29JAN26 4.50 C 0.80 0.80 0.80 0.95 +0.18 0 3 1,108 0
29JAN26 4.60 C 0.70 0.70 0.70 0.85 +0.18 0 20 1,426 0
29JAN26 4.70 C 0.74 0.74 0.74 0.75 +0.19 0 102 4,127 -102
29JAN26 4.80 C 0.69 0.69 0.65 0.65 +0.18 0 50 3,407 -50
29JAN26 4.90 C 0.54 0.54 0.54 0.56 +0.19 132 25 5,691 -25
29JAN26 5.00 C 0.44 0.44 0.43 0.45 +0.18 0 10 1,573 0
29JAN26 5.25 C 0.20 0.22 0.18 0.21 +0.14 60 16 1,507 -13
29JAN26 5.50 C 0.02 0.05 0.02 0.04 +0.03 53 2,230 2,060 +1,620
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 362 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 386 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 2.56 +0.17 95 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.46 +0.17 89 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.36 +0.17 84 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.26 +0.19 79 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.16 +0.19 74 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.06 +0.19 69 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.96 +0.19 64 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.86 +0.19 59 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.76 +0.19 55 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.66 +0.19 50 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.56 +0.19 46 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.46 +0.19 41 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.36 +0.19 37 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.27 +0.18 52 0 6 0
26FEB26 4.30 C 0.00 0.00 0.00 1.17 +0.20 47 0 110 0
26FEB26 4.40 C 0.00 0.00 0.00 1.07 +0.17 43 0 152 0
26FEB26 4.50 C 0.00 0.00 0.00 0.95 +0.15 0 0 1,111 0
26FEB26 4.60 C 0.00 0.00 0.00 0.85 +0.17 0 0 813 0
26FEB26 4.70 C 0.64 0.64 0.64 0.75 +0.18 0 5 327 -5
26FEB26 4.80 C 0.52 0.68 0.52 0.69 +0.20 37 25 1,479 -25
26FEB26 4.90 C 0.00 0.00 0.00 0.58 +0.19 29 0 879 0
26FEB26 5.00 C 0.36 0.50 0.36 0.48 +0.15 25 20 1,470 -5
26FEB26 5.25 C 0.20 0.32 0.19 0.30 +0.13 28 453 913 -100
26FEB26 5.50 C 0.11 0.17 0.10 0.16 +0.09 28 499 1,335 -303
26FEB26 5.75 C 0.05 0.09 0.05 0.08 +0.05 30 78 1,922 +42
26FEB26 6.00 C 0.05 0.05 0.05 0.04 +0.03 32 340 490 +335
26FEB26 6.25 C 0.03 0.03 0.03 0.02 +0.01 33 105 105 +105
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.86 +0.20 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.77 +0.20 80 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.67 +0.18 75 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.56 +0.17 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.46 +0.17 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.37 +0.18 62 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.26 +0.18 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 2.16 +0.18 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.06 +0.19 0 0 7 0
30MAR26 3.50 C 1.85 1.85 1.85 2.00 +0.22 70 2 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.86 +0.19 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.77 +0.17 39 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.66 +0.16 0 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.57 +0.15 32 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 1.46 +0.17 0 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 1.37 +0.17 0 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 1.27 +0.18 0 0 2,643 0
30MAR26 4.30 C 1.13 1.17 1.13 1.17 +0.16 0 6 5,525 -6
30MAR26 4.40 C 1.06 1.06 1.06 1.08 +0.17 29 4 4,084 -4
30MAR26 4.50 C 1.00 1.00 0.98 0.98 +0.17 26 4 2,042 -4
30MAR26 4.60 C 0.00 0.00 0.00 0.88 +0.17 24 0 1,377 0
30MAR26 4.70 C 0.74 0.78 0.74 0.78 +0.18 21 60 3,956 0
30MAR26 4.80 C 0.00 0.00 0.00 0.69 +0.15 22 0 2,823 0
30MAR26 4.90 C 0.60 0.60 0.60 0.61 +0.14 24 2 4,361 +2
30MAR26 5.00 C 0.00 0.00 0.00 0.54 +0.15 26 0 1,888 0
30MAR26 5.25 C 0.31 0.36 0.31 0.37 +0.12 27 14 1,496 -14
30MAR26 5.50 C 0.17 0.25 0.17 0.24 +0.09 28 671 1,219 +396
30MAR26 5.75 C 0.12 0.16 0.12 0.16 +0.08 30 135 489 +30
30MAR26 6.00 C 0.06 0.10 0.06 0.09 +0.05 29 832 1,381 +336
30MAR26 6.25 C 0.04 0.06 0.04 0.05 +0.03 29 106 131 +56
30MAR26 6.50 C 0.03 0.03 0.03 0.03 +0.02 30 60 60 +60
30MAR26 6.75 C 0.03 0.03 0.03 0.02 +0.01 32 217 217 +217
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.06 +0.17 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.00 +0.22 54 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.86 +0.17 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.77 +0.17 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.71 +0.21 49 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.57 +0.15 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.49 +0.20 34 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.37 +0.17 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.27 +0.14 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.17 +0.16 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.11 +0.17 31 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.99 +0.14 21 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.89 +0.15 19 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.81 +0.17 23 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.73 +0.17 24 0 39 0
29APR26 4.90 C 0.00 0.00 0.00 0.65 +0.14 25 0 44 0
29APR26 5.00 C 0.00 0.00 0.00 0.58 +0.14 26 0 92 0
29APR26 5.25 C 0.39 0.39 0.39 0.42 +0.12 26 10 134 -10
29APR26 5.50 C 0.27 0.30 0.27 0.29 +0.09 27 60 255 +10
29APR26 5.75 C 0.18 0.18 0.18 0.20 +0.08 28 50 240 0
29APR26 6.00 C 0.00 0.00 0.00 0.13 +0.06 28 0 72 0
29APR26 6.25 C 0.00 0.00 0.00 0.08 +0.04 28 0 105 0
29APR26 6.50 C 0.00 0.00 0.00 0.05 +0.03 28 0 0 0
29APR26 6.75 C 0.05 0.05 0.05 0.03 +0.02 28 30 30 +30
29APR26 7.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.67 +0.17 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.57 +0.18 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.46 +0.17 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.40 +0.21 54 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.30 +0.22 50 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.18 +0.19 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.07 +0.18 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 2.02 +0.24 49 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.92 +0.20 46 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.82 +0.22 44 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.71 +0.21 38 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.57 +0.15 0 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.50 +0.17 28 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.38 +0.17 0 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 1.27 +0.13 0 0 31 0
29JUN26 4.30 C 1.22 1.22 1.20 1.21 +0.20 25 4 5,771 -4
29JUN26 4.40 C 0.00 0.00 0.00 1.11 +0.17 23 0 614 0
29JUN26 4.50 C 1.01 1.01 1.01 1.01 +0.16 21 1 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.96 +0.18 28 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.88 +0.19 28 0 644 0
29JUN26 4.80 C 0.75 0.77 0.75 0.77 +0.18 24 56 599 -6
29JUN26 4.90 C 0.00 0.00 0.00 0.69 +0.13 24 0 775 0
29JUN26 5.00 C 0.00 0.00 0.00 0.62 +0.13 24 0 364 0
29JUN26 5.25 C 0.00 0.00 0.00 0.47 +0.12 25 0 2,073 0
29JUN26 5.50 C 0.00 0.00 0.00 0.35 +0.12 26 0 2,205 0
29JUN26 5.75 C 0.00 0.00 0.00 0.25 +0.10 26 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.17 +0.07 26 0 97 0
29JUN26 6.25 C 0.12 0.14 0.12 0.11 +0.05 26 241 305 +225
29JUN26 6.50 C 0.00 0.00 0.00 0.08 +0.04 27 0 167 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 +0.03 27 0 5 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 505 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 +0.01 27 0 59 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.67 +0.17 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.59 +0.17 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.47 +0.14 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.40 +0.17 47 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.30 +0.20 44 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.18 +0.16 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.09 +0.16 33 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.02 +0.19 43 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.92 +0.20 40 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.82 +0.22 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.71 +0.21 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.58 +0.16 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.50 +0.17 25 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.38 +0.16 0 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.30 +0.13 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.21 +0.14 22 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 1.13 +0.14 24 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 1.04 +0.16 24 0 101 0
29SEP26 4.60 C 0.96 0.96 0.96 0.96 +0.18 24 1 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.91 +0.18 27 0 335 0
29SEP26 4.80 C 0.82 0.84 0.82 0.82 +0.17 26 1,310 2,168 -595
29SEP26 4.90 C 0.00 0.00 0.00 0.76 +0.17 26 0 600 0
29SEP26 5.00 C 0.69 0.70 0.67 0.67 +0.14 25 1,250 2,088 -721
29SEP26 5.25 C 0.00 0.00 0.00 0.53 +0.13 25 0 485 0
29SEP26 5.50 C 0.00 0.00 0.00 0.41 +0.10 25 0 205 0
29SEP26 5.75 C 0.30 0.30 0.30 0.32 +0.08 26 6 24 0
29SEP26 6.00 C 0.00 0.00 0.00 0.25 +0.08 26 0 51 0
29SEP26 6.25 C 0.00 0.00 0.00 0.19 +0.07 27 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 +0.06 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 +0.04 27 0 0 0
29SEP26 7.00 C 0.10 0.10 0.10 0.08 +0.03 27 30 30 +30
29SEP26 7.25 C 0.00 0.00 0.00 0.06 +0.03 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.40 +0.17 41 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 2.30 +0.17 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.18 +0.16 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.09 +0.16 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.02 +0.19 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.92 +0.20 35 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.82 +0.21 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.71 +0.17 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.60 +0.18 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.50 +0.17 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.41 +0.17 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.32 +0.15 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.23 +0.13 23 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 1.14 +0.15 23 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 1.05 +0.11 22 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.98 +0.16 23 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.91 +0.13 23 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.84 +0.15 23 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.78 +0.15 24 0 1,067 0
30DEC26 5.00 C 0.00 0.00 0.00 0.72 +0.14 24 0 1,256 0
30DEC26 5.25 C 0.00 0.00 0.00 0.59 +0.13 24 0 854 0
30DEC26 5.50 C 0.00 0.00 0.00 0.48 +0.12 25 0 22 0
30DEC26 5.75 C 0.35 0.36 0.35 0.38 +0.10 25 25 85 +25
30DEC26 6.00 C 0.28 0.29 0.28 0.31 +0.08 25 6 111 +6
30DEC26 6.25 C 0.00 0.00 0.00 0.26 +0.08 26 0 10 0
30DEC26 6.50 C 0.00 0.00 0.00 0.20 +0.07 26 0 50 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 +0.06 26 0 32 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 +0.04 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 +0.04 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 +0.03 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 +0.03 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
TOTAL CALL 9,184 100,558 +1,533
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 630 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 600 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 571 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 543 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 515 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 488 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 462 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 437 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 412 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 389 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 365 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 343 0 6,413 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 321 0 3,532 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 300 0 1,640 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 278 0 1,349 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 256 0 705 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 235 0 2,475 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 214 0 1,041 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 194 0 988 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 174 0 1,972 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 153 0 1,345 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 133 0 276 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 146 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 -0.04 60 0 384 0
29JAN26 5.50 P 0.11 0.11 0.08 0.09 -0.16 54 6 5 +4
29JAN26 5.75 P 0.00 0.00 0.00 0.31 -0.18 78 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.57 -0.17 143 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.82 -0.17 186 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.07 -0.17 224 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.32 -0.17 260 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.57 -0.17 293 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.82 -0.17 324 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.07 -0.17 354 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.32 -0.17 382 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.57 -0.17 410 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.82 -0.17 436 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 127 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 244 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 2,409 0
26FEB26 4.30 P 0.01 0.01 0.01 0.01 0.00 47 5 491 -5
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 855 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 586 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 446 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 342 0
26FEB26 4.80 P 0.01 0.02 0.01 0.01 -0.01 28 14 391 +6
26FEB26 4.90 P 0.02 0.02 0.02 0.02 -0.01 29 162 181 -62
26FEB26 5.00 P 0.03 0.03 0.02 0.03 -0.02 28 170 304 +81
26FEB26 5.25 P 0.13 0.13 0.08 0.09 -0.05 29 19 640 +11
26FEB26 5.50 P 0.26 0.26 0.19 0.21 -0.10 30 37 87 +27
26FEB26 5.75 P 0.00 0.00 0.00 0.38 -0.14 32 0 0 0
26FEB26 6.00 P 0.60 0.60 0.60 0.59 -0.17 34 10 10 +10
26FEB26 6.25 P 0.00 0.00 0.00 0.83 -0.16 40 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.07 -0.18 45 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.32 -0.17 52 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.57 -0.20 58 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.82 -0.20 64 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.07 -0.20 70 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.32 -0.20 76 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.57 -0.20 81 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.82 -0.20 86 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 66 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 1,016 0
30MAR26 3.70 P 0.01 0.01 0.01 0.01 0.00 50 40 774 -40
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 7,159 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5,880 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 4,196 0
30MAR26 4.20 P 0.01 0.01 0.01 0.01 0.00 36 308 428 -302
30MAR26 4.30 P 0.01 0.01 0.01 0.01 0.00 33 5 3,072 -5
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 3,916 0
30MAR26 4.50 P 0.02 0.02 0.01 0.01 -0.01 28 30 824 -10
30MAR26 4.60 P 0.02 0.02 0.02 0.02 -0.01 29 60 1,438 -30
30MAR26 4.70 P 0.03 0.03 0.03 0.03 -0.01 29 3 1,416 0
30MAR26 4.80 P 0.04 0.04 0.04 0.04 -0.01 28 3 2,120 0
30MAR26 4.90 P 0.06 0.06 0.04 0.05 -0.03 27 5 211 -1
30MAR26 5.00 P 0.10 0.10 0.06 0.08 -0.03 29 11 218 0
30MAR26 5.25 P 0.19 0.19 0.14 0.16 -0.05 29 24 214 +8
30MAR26 5.50 P 0.00 0.00 0.00 0.28 -0.09 29 0 180 0
30MAR26 5.75 P 0.52 0.52 0.42 0.44 -0.12 30 6 27 -3
30MAR26 6.00 P 0.57 0.57 0.57 0.63 -0.15 31 3 43 +3
30MAR26 6.25 P 0.00 0.00 0.00 0.85 -0.14 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.09 -0.16 37 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.33 -0.17 40 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.60 -0.18 50 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.84 -0.18 52 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.07 -0.20 51 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.34 -0.18 61 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.60 -0.17 68 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.85 -0.17 72 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 188 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 75 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 25 0 194 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 533 0
29APR26 4.60 P 0.03 0.03 0.03 0.03 -0.01 26 60 812 +32
29APR26 4.70 P 0.04 0.04 0.04 0.05 -0.01 28 5 796 0
29APR26 4.80 P 0.07 0.07 0.07 0.06 -0.02 27 259 619 +259
29APR26 4.90 P 0.00 0.00 0.00 0.08 -0.03 27 0 32 0
29APR26 5.00 P 0.10 0.10 0.10 0.10 -0.04 26 4 54 0
29APR26 5.25 P 0.20 0.20 0.18 0.19 -0.06 27 28 68 +18
29APR26 5.50 P 0.31 0.31 0.31 0.32 -0.08 28 30 30 +30
29APR26 5.75 P 0.00 0.00 0.00 0.48 -0.11 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.66 -0.14 29 0 3 0
29APR26 6.25 P 0.00 0.00 0.00 0.87 -0.13 31 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.10 -0.15 33 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.34 -0.19 36 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.60 -0.18 42 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.84 -0.18 44 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.09 -0.18 48 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.34 -0.18 52 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.60 -0.17 57 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.85 -0.17 61 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 186 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 630 0
29JUN26 3.90 P 0.01 0.01 0.01 0.01 0.00 26 125 407 -10
29JUN26 4.00 P 0.01 0.01 0.01 0.01 0.00 24 50 965 +50
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 22 0 1,007 0
29JUN26 4.20 P 0.03 0.03 0.03 0.02 -0.01 24 5 997 -5
29JUN26 4.30 P 0.03 0.04 0.03 0.03 -0.01 24 15 1,357 -5
29JUN26 4.40 P 0.00 0.00 0.00 0.05 -0.01 26 0 2,109 0
29JUN26 4.50 P 0.07 0.07 0.05 0.06 -0.02 25 75 1,222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 -0.02 25 0 1,177 0
29JUN26 4.70 P 0.11 0.11 0.09 0.11 -0.02 26 6 1,205 -3
29JUN26 4.80 P 0.11 0.11 0.11 0.13 -0.03 25 4 510 0
29JUN26 4.90 P 0.00 0.00 0.00 0.16 -0.04 25 0 429 0
29JUN26 5.00 P 0.20 0.20 0.17 0.20 -0.04 26 31 3,951 0
29JUN26 5.25 P 0.00 0.00 0.00 0.30 -0.06 25 0 120 0
29JUN26 5.50 P 0.00 0.00 0.00 0.43 -0.09 25 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.60 -0.09 25 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.77 -0.13 24 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.99 -0.12 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.19 -0.14 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.41 -0.14 21 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.67 -0.15 26 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.88 -0.16 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.11 -0.16 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.35 -0.17 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.60 -0.17 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.87 -0.15 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 146 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 156 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 -0.01 24 0 634 0
29SEP26 3.80 P 0.02 0.02 0.02 0.02 -0.01 25 56 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 -0.01 26 0 1,005 0
29SEP26 4.00 P 0.04 0.04 0.04 0.04 -0.01 26 35 502 -10
29SEP26 4.10 P 0.00 0.00 0.00 0.05 -0.01 26 0 156 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 -0.01 25 0 197 0
29SEP26 4.30 P 0.08 0.08 0.08 0.08 -0.01 26 5 37 -5
29SEP26 4.40 P 0.09 0.09 0.09 0.10 -0.02 26 15 149 +15
29SEP26 4.50 P 0.00 0.00 0.00 0.12 -0.03 26 0 231 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 -0.03 26 0 413 0
29SEP26 4.70 P 0.17 0.17 0.17 0.18 -0.03 26 3 348 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.04 26 0 2,246 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 -0.04 27 0 648 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 -0.05 27 0 304 0
29SEP26 5.25 P 0.40 0.41 0.40 0.41 -0.07 27 8 88 +8
29SEP26 5.50 P 0.54 0.54 0.54 0.55 -0.08 27 5 120 -5
29SEP26 5.75 P 0.00 0.00 0.00 0.71 -0.10 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.89 -0.12 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.09 -0.13 29 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.30 -0.15 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.52 -0.16 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.75 -0.17 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.98 -0.17 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.23 -0.10 35 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.48 -0.11 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.69 -0.19 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.92 -0.20 35 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 -0.01 22 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.02 -0.01 23 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 -0.01 24 0 215 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 -0.01 26 0 117 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 206 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 -0.01 25 0 80 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 -0.01 25 0 35 0
30DEC26 4.30 P 0.12 0.12 0.10 0.11 -0.01 25 22 147 +22
30DEC26 4.40 P 0.00 0.00 0.00 0.13 -0.02 25 0 241 0
30DEC26 4.50 P 0.00 0.00 0.00 0.15 -0.03 25 0 72 0
30DEC26 4.60 P 0.16 0.16 0.16 0.18 -0.04 25 4 72 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 -0.03 26 0 49 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 -0.04 25 0 330 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 -0.06 25 0 838 0
30DEC26 5.00 P 0.32 0.35 0.32 0.34 -0.05 26 3 1,272 +2
30DEC26 5.25 P 0.44 0.45 0.44 0.46 -0.06 26 8 769 +8
30DEC26 5.50 P 0.00 0.00 0.00 0.60 -0.07 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.75 -0.10 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.93 -0.11 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.12 -0.13 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.33 -0.12 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.54 -0.14 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.77 -0.15 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.00 -0.16 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.23 -0.15 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.48 -0.15 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.70 -0.18 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.94 -0.18 34 0 0 0
TOTAL PUT 1,782 110,457 +93
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$ 38.56
29JAN26 21.00 C 0.00 0.00 0.00 17.56 +0.01 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 16.56 -0.02 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 15.56 +0.04 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 14.56 +0.03 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.56 +0.04 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 12.56 +0.14 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 11.56 +0.06 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.56 -0.01 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.56 +0.05 0 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 8.56 +0.14 0 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 7.56 +0.08 0 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 6.56 +0.13 0 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 5.56 +0.13 0 0 157 0
29JAN26 34.00 C 0.00 0.00 0.00 4.56 0.00 0 0 132 0
29JAN26 35.00 C 3.54 3.54 3.54 3.56 +0.13 0 10 104 -10
29JAN26 36.00 C 2.56 2.56 2.30 2.56 +0.11 0 24 76 -19
29JAN26 37.00 C 0.00 0.00 0.00 1.58 +0.08 46 0 151 0
29JAN26 38.00 C 0.71 0.71 0.71 0.71 -0.08 45 1 378 0
29JAN26 39.00 C 0.19 0.19 0.19 0.20 -0.13 46 4 203 0
29JAN26 40.00 C 0.12 0.12 0.12 0.04 -0.06 50 30 206 -15
29JAN26 41.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 593 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 77 0 73 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 94 0 13 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 111 0 59 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 127 0 24 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 16.61 +0.03 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 15.67 -0.05 90 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 14.81 +0.28 104 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 13.56 -0.20 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.76 +0.28 83 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.78 +0.08 78 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 10.86 +0.29 78 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.78 +0.27 64 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 8.57 -0.04 0 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 7.65 -0.09 35 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 6.78 +0.34 45 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 5.77 0.00 39 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 4.77 -0.01 33 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 3.86 -0.01 31 0 56 0
26FEB26 36.00 C 3.12 3.12 3.12 3.24 +0.22 37 12 84 +12
26FEB26 37.00 C 2.32 2.32 2.32 2.44 +0.08 34 6 64 +6
26FEB26 38.00 C 1.74 1.82 1.74 1.87 +0.08 35 86 190 +81
26FEB26 39.00 C 1.35 1.35 1.35 1.39 +0.06 35 27 830 -27
26FEB26 40.00 C 0.95 0.99 0.95 1.00 +0.03 35 17 191 +17
26FEB26 41.00 C 0.75 0.75 0.68 0.71 +0.01 36 20 240 +18
26FEB26 42.00 C 0.48 0.48 0.48 0.48 0.00 36 26 116 +26
26FEB26 43.00 C 0.40 0.40 0.34 0.34 +0.03 37 24 242 +9
26FEB26 44.00 C 0.27 0.27 0.26 0.22 +0.02 36 15 180 +15
26FEB26 45.00 C 0.00 0.00 0.00 0.14 +0.01 37 0 178 0
26FEB26 46.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 39 0
26FEB26 47.00 C 0.10 0.10 0.10 0.06 +0.01 37 20 38 +20
26FEB26 48.00 C 0.07 0.07 0.07 0.03 0.00 36 20 23 +20
30MAR26 15.50 C 0.00 0.00 0.00 23.14 +0.06 77 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.64 -0.01 69 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 22.40 +0.40 126 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.94 +0.44 125 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.40 +0.39 118 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.59 -0.14 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.17 +0.16 74 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.63 +0.12 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.11 +0.09 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.66 +0.14 53 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.66 +0.11 0 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 16.63 -0.07 0 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 15.67 -0.05 0 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 14.93 +0.39 76 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 13.63 -0.13 0 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 12.76 +0.28 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.78 +0.08 48 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 10.86 +0.27 50 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 9.78 +0.16 39 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 8.77 +0.13 34 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 7.91 +0.17 38 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 6.99 -0.01 37 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 6.28 +0.45 41 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 5.27 +0.20 35 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 4.44 +0.06 34 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 3.78 -0.12 35 0 204 0
30MAR26 37.00 C 0.00 0.00 0.00 3.17 +0.06 35 0 195 0
30MAR26 38.00 C 0.00 0.00 0.00 2.64 +0.02 36 0 183 0
30MAR26 39.00 C 2.25 2.25 2.25 2.17 +0.04 36 2 130 +2
30MAR26 40.00 C 0.00 0.00 0.00 1.76 +0.04 36 0 212 0
30MAR26 41.00 C 0.00 0.00 0.00 1.42 0.00 36 0 53 0
30MAR26 42.00 C 0.00 0.00 0.00 1.13 +0.01 36 0 39 0
30MAR26 43.00 C 0.00 0.00 0.00 0.92 +0.02 37 0 57 0
30MAR26 44.00 C 0.00 0.00 0.00 0.74 +0.04 37 0 61 0
30MAR26 45.00 C 0.00 0.00 0.00 0.57 +0.03 37 0 59 0
30MAR26 46.00 C 0.00 0.00 0.00 0.43 +0.02 37 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.33 +0.02 37 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.25 +0.02 37 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.76 +0.19 32 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.84 +0.14 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.86 -0.13 37 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.89 +0.13 35 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.28 +0.57 45 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.28 +0.52 41 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.35 +0.12 38 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.47 +0.20 36 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.90 +0.46 40 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.04 +0.23 37 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 4.25 +0.11 35 0 115 0
29APR26 37.00 C 0.00 0.00 0.00 3.68 +0.04 35 0 350 0
29APR26 38.00 C 0.00 0.00 0.00 3.16 +0.03 35 0 703 0
29APR26 39.00 C 0.00 0.00 0.00 2.69 +0.03 36 0 525 0
29APR26 40.00 C 0.00 0.00 0.00 2.29 +0.03 36 0 295 0
29APR26 41.00 C 0.00 0.00 0.00 1.94 +0.03 36 0 45 0
29APR26 42.00 C 0.00 0.00 0.00 1.63 +0.02 36 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 1.42 +0.07 37 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 1.17 +0.06 37 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 0.96 +0.05 37 0 47 0
29APR26 46.00 C 0.00 0.00 0.00 0.78 +0.04 37 0 15 0
29APR26 47.00 C 0.00 0.00 0.00 0.64 +0.04 37 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.51 +0.04 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.51 +0.40 83 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 20.96 +0.23 77 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 20.47 +0.14 74 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.88 +0.26 65 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.38 +0.30 62 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.02 +0.20 70 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.70 +0.05 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.00 +0.30 59 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.77 -0.13 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.15 +0.61 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.63 -0.13 0 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 13.15 +0.25 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.21 +0.16 46 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 10.86 -0.20 18 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 10.18 +0.10 37 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 9.28 +0.13 36 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 8.36 -0.23 34 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 7.59 +0.24 35 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 6.77 +0.05 34 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 6.08 +0.14 35 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.79 +0.47 39 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 5.08 +0.25 38 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 4.32 -0.13 36 0 27 0
29JUN26 38.00 C 0.00 0.00 0.00 3.90 +0.08 37 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 3.45 +0.08 37 0 545 0
29JUN26 40.00 C 2.97 2.97 2.96 3.06 +0.09 37 12 96 +6
29JUN26 41.00 C 0.00 0.00 0.00 2.70 +0.09 38 0 38 0
29JUN26 42.00 C 0.00 0.00 0.00 2.38 +0.08 38 0 62 0
29JUN26 43.00 C 0.00 0.00 0.00 2.08 +0.10 38 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 1.81 +0.09 38 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 1.56 +0.09 38 0 37 0
29JUN26 46.00 C 1.50 1.50 1.50 1.35 +0.08 38 15 15 0
29JUN26 47.00 C 0.00 0.00 0.00 1.16 +0.07 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.99 +0.08 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 17.76 +0.10 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.00 +0.12 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.88 -0.05 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.15 +0.23 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.94 0.00 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.15 +0.21 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.21 +0.16 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.25 +0.07 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.41 -0.03 37 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 9.58 +0.04 36 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 9.04 +0.37 40 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 8.31 +0.32 39 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 7.75 +0.34 40 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 7.01 +0.30 39 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 6.47 +0.49 40 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 5.90 +0.34 39 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 5.42 +0.34 39 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 4.76 +0.10 38 0 72 0
29SEP26 39.00 C 0.00 0.00 0.00 4.35 +0.10 38 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 3.92 +0.06 38 0 3,504 0
29SEP26 41.00 C 0.00 0.00 0.00 3.61 +0.09 38 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 3.29 +0.09 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 2.96 +0.05 38 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.71 +0.07 38 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 2.45 +0.09 38 0 51 0
29SEP26 46.00 C 0.00 0.00 0.00 2.23 +0.09 38 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 2.03 +0.11 39 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 1.81 +0.09 39 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 17.00 +0.12 45 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 15.88 -0.05 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.15 +0.23 42 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 13.94 0.00 33 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 13.15 -0.01 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.32 +0.01 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.48 +0.15 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.72 +0.16 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.07 +0.24 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.27 +0.04 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.81 +0.23 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.01 +0.04 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.47 +0.05 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.95 +0.08 37 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 6.44 -0.06 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.94 -0.08 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.47 -0.04 37 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.17 +0.07 38 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 4.81 +0.06 38 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 4.46 +0.06 38 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 4.12 +0.05 38 0 7 0
30DEC26 43.00 C 0.00 0.00 0.00 3.82 +0.08 38 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 3.58 +0.12 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.27 +0.08 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.03 +0.11 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.84 +0.15 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.63 +0.22 39 0 1 0
TOTAL CALL 371 21,067 +161
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 450 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 418 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 387 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 357 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 329 0 119 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 302 0 194 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 275 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 250 0 69 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 226 0 143 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 201 0 58 0
29JAN26 31.00 P 0.01 0.01 0.01 0.01 0.00 177 45 562 +45
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 154 0 329 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 131 0 267 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 109 0 506 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 831 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 243 0
29JAN26 37.00 P 0.00 0.00 0.00 0.03 -0.09 52 0 203 0
29JAN26 38.00 P 0.50 0.50 0.21 0.17 -0.22 48 71 282 -41
29JAN26 39.00 P 0.00 0.00 0.00 0.67 -0.27 51 0 67 0
29JAN26 40.00 P 0.00 0.00 0.00 1.51 -0.22 59 0 35 0
29JAN26 41.00 P 0.00 0.00 0.00 2.49 -0.11 79 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 3.54 -0.04 120 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.55 -0.16 148 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.44 -0.31 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.44 -0.14 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.56 -0.02 216 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.44 -0.37 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.56 -0.02 256 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 69 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 0.03 0.00 38 0 104 0
26FEB26 32.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 137 0
26FEB26 33.00 P 0.00 0.00 0.00 0.11 0.00 37 0 154 0
26FEB26 34.00 P 0.23 0.23 0.23 0.20 -0.01 37 43 192 -12
26FEB26 35.00 P 0.36 0.40 0.35 0.35 -0.01 36 61 169 +39
26FEB26 36.00 P 0.57 0.63 0.55 0.55 -0.06 36 123 219 +115
26FEB26 37.00 P 0.87 0.87 0.87 0.90 +0.02 37 2 172 +2
26FEB26 38.00 P 0.00 0.00 0.00 1.32 -0.03 37 0 172 0
26FEB26 39.00 P 0.00 0.00 0.00 1.85 -0.03 38 0 63 0
26FEB26 40.00 P 2.35 2.35 2.35 2.47 -0.07 38 2 29 +2
26FEB26 41.00 P 0.00 0.00 0.00 3.17 -0.10 38 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 3.90 -0.10 38 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.81 0.00 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.75 0.00 43 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.63 -0.01 43 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.67 +0.02 49 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 8.58 -0.23 49 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.72 -0.14 60 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 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 79 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 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 46 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 0.00 38 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 0.00 39 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.06 0.00 37 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.11 0.00 38 0 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.17 -0.01 37 0 418 0
30MAR26 32.00 P 0.00 0.00 0.00 0.28 -0.01 37 0 184 0
30MAR26 33.00 P 0.40 0.40 0.40 0.42 -0.02 37 50 186 +50
30MAR26 34.00 P 0.00 0.00 0.00 0.62 -0.02 37 0 168 0
30MAR26 35.00 P 0.00 0.00 0.00 0.88 -0.02 38 0 103 0
30MAR26 36.00 P 0.00 0.00 0.00 1.20 -0.02 38 0 111 0
30MAR26 37.00 P 1.62 1.62 1.62 1.57 -0.03 37 15 289 +15
30MAR26 38.00 P 0.00 0.00 0.00 2.04 -0.01 38 0 63 0
30MAR26 39.00 P 0.00 0.00 0.00 2.58 -0.02 38 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 3.17 -0.03 38 0 60 0
30MAR26 41.00 P 0.00 0.00 0.00 3.83 0.00 39 0 30 0
30MAR26 42.00 P 0.00 0.00 0.00 4.53 +0.15 39 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.35 -0.10 40 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.89 -0.39 35 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.97 -0.02 40 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.85 -0.14 41 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.62 -0.19 37 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.73 -0.13 44 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.10 0.00 37 0 11 0
29APR26 29.00 P 0.00 0.00 0.00 0.16 0.00 37 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.24 0.00 37 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.36 0.00 37 0 15 0
29APR26 32.00 P 0.00 0.00 0.00 0.50 -0.01 37 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.67 -0.05 36 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.94 -0.02 37 0 65 0
29APR26 35.00 P 1.17 1.17 1.17 1.22 -0.03 37 3 100 0
29APR26 36.00 P 1.49 1.49 1.49 1.59 -0.02 37 52 131 -32
29APR26 37.00 P 0.00 0.00 0.00 1.99 -0.04 37 0 320 0
29APR26 38.00 P 0.00 0.00 0.00 2.49 +0.01 37 0 677 0
29APR26 39.00 P 0.00 0.00 0.00 3.04 +0.01 38 0 624 0
29APR26 40.00 P 0.00 0.00 0.00 3.63 -0.01 38 0 286 0
29APR26 41.00 P 0.00 0.00 0.00 4.28 -0.02 38 0 28 0
29APR26 42.00 P 0.00 0.00 0.00 4.98 -0.08 39 0 36 0
29APR26 43.00 P 0.00 0.00 0.00 5.67 -0.13 38 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.48 -0.12 39 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.09 -0.34 36 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.00 -0.30 37 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.09 -0.11 42 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.73 -0.39 37 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 44 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 41 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 0.00 38 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 38 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 0.00 38 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 0.00 37 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.21 0.00 37 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.30 0.00 37 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.42 0.00 37 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.57 0.00 37 0 2,300 0
29JUN26 30.00 P 0.00 0.00 0.00 0.75 +0.01 37 0 1,745 0
29JUN26 31.00 P 0.00 0.00 0.00 0.94 -0.01 37 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.21 0.00 37 0 525 0
29JUN26 33.00 P 1.38 1.38 1.38 1.52 0.00 37 3 26 0
29JUN26 34.00 P 0.00 0.00 0.00 1.86 0.00 37 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.30 +0.04 37 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 2.72 +0.01 37 0 44 0
29JUN26 37.00 P 0.00 0.00 0.00 3.21 +0.02 37 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 3.74 -0.01 37 0 30 0
29JUN26 39.00 P 4.33 4.33 4.33 4.33 +0.01 37 15 42 +15
29JUN26 40.00 P 0.00 0.00 0.00 4.97 +0.01 37 0 41 0
29JUN26 41.00 P 0.00 0.00 0.00 5.63 0.00 38 0 178 0
29JUN26 42.00 P 0.00 0.00 0.00 6.29 -0.08 37 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 7.12 +0.05 39 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.96 -0.10 40 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.79 -0.06 40 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.52 -0.06 40 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.30 -0.25 39 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.86 -0.07 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 0.00 38 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 0.00 38 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.30 +0.01 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.42 +0.01 38 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.54 0.00 38 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.67 0.00 38 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 0.89 +0.02 38 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.10 +0.02 38 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.33 +0.02 38 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.60 +0.02 38 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 1.93 +0.02 37 0 49 0
29SEP26 33.00 P 0.00 0.00 0.00 2.27 +0.01 37 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 2.75 +0.09 38 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.10 +0.01 37 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.61 +0.02 38 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 4.09 -0.02 37 0 1,014 0
29SEP26 38.00 P 0.00 0.00 0.00 4.67 +0.01 38 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.27 +0.03 38 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 5.71 -0.15 37 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 6.60 +0.07 39 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 7.22 -0.01 38 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 7.92 +0.04 38 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 8.79 +0.15 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.54 -0.12 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.25 -0.01 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.94 +0.09 38 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.76 -0.08 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.31 +0.02 38 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.42 +0.03 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.54 +0.03 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.71 +0.04 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.88 +0.04 38 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.07 +0.04 38 0 0 0
30DEC26 28.00 P 1.30 1.30 1.30 1.30 +0.02 38 1 60 -1
30DEC26 29.00 P 0.00 0.00 0.00 1.55 +0.03 38 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 1.81 +0.01 38 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.15 +0.02 38 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.50 +0.03 38 0 15 0
30DEC26 33.00 P 2.91 2.91 2.91 2.89 +0.01 37 1 15 -1
30DEC26 34.00 P 0.00 0.00 0.00 3.31 +0.01 37 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 3.94 +0.18 39 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 4.30 +0.05 38 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 4.77 -0.01 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.38 +0.07 38 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 5.94 +0.05 38 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 6.56 +0.05 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.22 +0.07 38 0 12 0
30DEC26 42.00 P 0.00 0.00 0.00 7.90 +0.08 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.50 -0.04 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.23 -0.01 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.83 -0.13 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.76 +0.01 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.58 0.00 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.22 -0.15 38 0 0 0
TOTAL PUT 487 28,421 +196
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$ 5.57
29JAN26 4.20 C 0.00 0.00 0.00 1.37 +0.07 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.27 +0.07 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.17 +0.07 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.07 +0.07 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.97 +0.07 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.87 +0.07 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.77 +0.07 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.67 +0.07 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.57 +0.07 0 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.32 +0.07 0 0 12 0
29JAN26 5.50 C 0.00 0.00 0.00 0.08 +0.03 29 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 173 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 0.00 237 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 344 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.38 +0.08 34 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.28 +0.08 22 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.18 +0.08 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.08 +0.07 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.98 +0.07 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.89 +0.08 35 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.79 +0.08 31 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.69 +0.08 28 0 0 0
26FEB26 5.00 C 0.58 0.58 0.58 0.59 +0.08 24 30 30 +30
26FEB26 5.25 C 0.34 0.37 0.34 0.36 +0.07 21 193 189 +189
26FEB26 5.50 C 0.00 0.00 0.00 0.16 +0.04 18 0 319 0
26FEB26 5.75 C 0.06 0.06 0.06 0.05 +0.01 18 1 115 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 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 63 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.89 +0.08 41 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.79 +0.08 37 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.69 +0.08 34 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.59 +0.08 29 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.49 +0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.40 +0.08 38 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.30 +0.08 35 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.20 +0.09 32 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.10 +0.08 29 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.00 +0.08 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.90 +0.07 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.81 +0.08 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.71 +0.07 22 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.61 +0.06 19 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.41 +0.07 21 0 0 0
30MAR26 5.50 C 0.20 0.20 0.20 0.24 +0.05 20 4 8,258 +4
30MAR26 5.75 C 0.11 0.13 0.11 0.13 +0.04 21 1,014 2,620 +1,000
30MAR26 6.00 C 0.00 0.00 0.00 0.07 +0.03 22 0 824 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 +0.02 22 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.41 +0.08 31 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.31 +0.08 28 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.21 +0.08 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.11 +0.08 23 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.02 +0.08 25 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.92 +0.08 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.83 +0.08 23 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.74 +0.08 22 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.65 +0.08 21 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.45 +0.07 21 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.28 +0.05 20 0 0 0
29APR26 5.75 C 0.16 0.16 0.16 0.17 +0.04 20 30 30 +30
29APR26 6.00 C 0.00 0.00 0.00 0.10 +0.03 21 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.43 +0.08 24 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.33 +0.08 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.24 +0.08 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.14 +0.08 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.05 +0.08 21 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.96 +0.08 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.86 +0.07 19 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.78 +0.08 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.69 +0.07 19 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.50 +0.07 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.35 +0.06 19 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.22 +0.04 18 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.14 +0.02 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 +0.02 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 1.44 +0.08 26 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.34 +0.08 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.24 +0.08 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.15 +0.08 23 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.06 +0.08 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.97 +0.08 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.88 +0.08 22 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.78 +0.06 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.70 +0.07 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.50 +0.06 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.35 +0.06 19 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.22 +0.04 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.14 +0.02 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 +0.02 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 +0.01 18 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.44 +0.08 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.34 +0.08 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.25 +0.08 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.15 +0.08 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.06 +0.08 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.97 +0.08 21 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.88 +0.07 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.79 +0.06 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.71 +0.07 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.52 +0.06 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.37 +0.06 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.25 +0.04 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 +0.04 18 0 200 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 +0.03 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 +0.02 18 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 +0.02 18 0 35 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 35 0
30DEC26 7.25 C 0.07 0.07 0.07 0.02 +0.01 18 30 30 +30
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 17 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 20 0 0 0
TOTAL CALL 1,302 40,007 +1,283
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 174 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 134 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 220 0
29JAN26 5.50 P 0.00 0.00 0.00 0.02 -0.04 40 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.19 -0.07 53 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.44 -0.08 99 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.70 -0.07 162 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.95 -0.08 202 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.20 -0.08 238 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.45 -0.08 273 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.70 -0.08 304 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.95 -0.08 333 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.20 -0.08 362 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.45 -0.08 390 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 -0.01 19 0 102 0
26FEB26 5.50 P 0.08 0.08 0.08 0.09 -0.03 20 300 330 +300
26FEB26 5.75 P 0.00 0.00 0.00 0.22 -0.06 18 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.44 -0.08 21 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.70 -0.07 32 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.95 -0.08 40 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.20 -0.08 47 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.45 -0.08 54 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.70 -0.08 60 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.95 -0.08 66 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.20 -0.08 72 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.45 -0.08 77 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 20 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.07 0.00 22 0 366 0
30MAR26 5.50 P 0.15 0.16 0.15 0.16 0.00 22 718 838 +658
30MAR26 5.75 P 0.00 0.00 0.00 0.28 -0.04 20 0 44 0
30MAR26 6.00 P 0.00 0.00 0.00 0.47 -0.06 21 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.70 -0.07 24 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.95 -0.08 29 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.20 -0.08 35 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.45 -0.08 40 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.70 -0.08 44 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.95 -0.08 48 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.20 -0.08 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.45 -0.08 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.69 -0.07 56 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29APR26 5.25 P 0.08 0.08 0.08 0.09 -0.01 20 8 8 +8
29APR26 5.50 P 0.00 0.00 0.00 0.18 -0.02 20 0 210 0
29APR26 5.75 P 0.00 0.00 0.00 0.30 -0.05 19 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.48 -0.07 19 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.70 -0.07 20 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.95 -0.08 25 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.20 -0.08 30 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.45 -0.08 34 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.70 -0.08 38 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.95 -0.08 41 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.20 -0.08 45 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 18 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 0.00 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 -0.01 19 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 0.00 20 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.13 -0.01 20 0 158 0
29JUN26 5.50 P 0.23 0.23 0.23 0.22 -0.02 19 120 389 0
29JUN26 5.75 P 0.00 0.00 0.00 0.36 -0.03 20 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.52 -0.05 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.71 -0.07 18 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 0.95 -0.08 21 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.20 -0.08 25 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.45 -0.08 28 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.70 -0.08 31 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.95 -0.08 34 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.20 -0.08 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.45 -0.08 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.69 -0.07 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 -0.01 17 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 0.00 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 0.00 18 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 0.00 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 -0.01 17 0 180 0
29SEP26 5.25 P 0.25 0.25 0.25 0.27 -0.02 17 31 262 +31
29SEP26 5.50 P 0.00 0.00 0.00 0.40 -0.04 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.57 -0.04 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.76 -0.05 15 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.96 -0.06 12 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.18 -0.07 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.41 -0.07 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.65 -0.06 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.88 -0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.12 -0.07 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.36 -0.07 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.60 -0.07 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 0.00 17 0 265 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 0.00 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 -0.01 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 0.00 18 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 0.00 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 -0.01 17 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.20 -0.01 17 0 150 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 -0.01 18 0 210 0
30DEC26 5.50 P 0.00 0.00 0.00 0.44 -0.03 17 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.60 -0.04 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.78 -0.05 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.99 -0.04 15 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.20 -0.05 11 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.42 -0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.65 -0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.89 -0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.12 -0.07 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.36 -0.07 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.60 -0.07 0 0 0 0
TOTAL PUT 1,177 11,274 +997
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$ 4.58
29JAN26 2.80 C 0.00 0.00 0.00 1.78 +0.26 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.68 +0.26 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.58 +0.26 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.48 +0.26 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.38 +0.26 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.28 +0.26 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.18 +0.26 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.08 +0.26 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.98 +0.26 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.88 +0.26 0 0 0 0
29JAN26 3.80 C 0.78 0.78 0.77 0.78 +0.25 0 200 240 -100
29JAN26 3.90 C 0.00 0.00 0.00 0.69 +0.26 191 0 32 0
29JAN26 4.00 C 0.00 0.00 0.00 0.58 +0.25 0 0 475 0
29JAN26 4.10 C 0.00 0.00 0.00 0.49 +0.25 142 0 370 0
29JAN26 4.20 C 0.00 0.00 0.00 0.38 +0.24 0 0 100 0
29JAN26 4.30 C 0.00 0.00 0.00 0.28 +0.20 0 0 56 0
29JAN26 4.40 C 0.20 0.20 0.15 0.20 +0.16 84 18 5,060 -6
29JAN26 4.50 C 0.18 0.18 0.18 0.11 +0.10 65 15 380 -15
29JAN26 4.60 C 0.00 0.00 0.00 0.05 +0.04 61 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 116 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.79 +0.25 78 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.69 +0.25 72 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.58 +0.25 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.49 +0.26 61 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.38 +0.25 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.28 +0.25 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.18 +0.25 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.08 +0.25 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.98 +0.23 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.88 +0.24 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.78 +0.22 0 0 130 0
26FEB26 3.90 C 0.00 0.00 0.00 0.69 +0.23 24 0 801 0
26FEB26 4.00 C 0.00 0.00 0.00 0.60 +0.22 32 0 105 0
26FEB26 4.10 C 0.45 0.50 0.45 0.51 +0.19 32 388 573 +340
26FEB26 4.20 C 0.00 0.00 0.00 0.44 +0.19 37 0 70 0
26FEB26 4.30 C 0.00 0.00 0.00 0.36 +0.17 35 0 212 0
26FEB26 4.40 C 0.20 0.20 0.20 0.30 +0.15 37 15 1,841 0
26FEB26 4.50 C 0.16 0.16 0.16 0.24 +0.13 37 30 85 +30
26FEB26 4.60 C 0.13 0.23 0.13 0.19 +0.10 37 162 48 +18
26FEB26 4.70 C 0.00 0.00 0.00 0.15 +0.09 38 0 150 0
26FEB26 4.80 C 0.00 0.00 0.00 0.12 +0.07 39 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.09 +0.06 39 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.07 +0.05 40 0 0 0
26FEB26 5.25 C 0.04 0.04 0.04 0.04 +0.03 42 63 63 +63
26FEB26 5.50 C 0.03 0.03 0.03 0.02 +0.01 43 63 63 +63
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 2.38 +0.25 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.28 +0.25 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.19 +0.26 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 2.08 +0.24 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.98 +0.23 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.88 +0.24 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.79 +0.25 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.69 +0.25 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.58 +0.24 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.49 +0.25 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.39 +0.25 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.29 +0.24 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.19 +0.23 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.09 +0.24 0 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 1.00 +0.24 27 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.90 +0.23 24 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.81 +0.23 29 0 568 0
30MAR26 3.90 C 0.00 0.00 0.00 0.72 +0.22 29 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.64 +0.20 32 0 352 0
30MAR26 4.10 C 0.47 0.47 0.47 0.56 +0.21 32 6 140 -6
30MAR26 4.20 C 0.47 0.47 0.47 0.49 +0.18 33 5 2,394 -5
30MAR26 4.30 C 0.40 0.40 0.40 0.42 +0.18 33 1 292 +1
30MAR26 4.40 C 0.00 0.00 0.00 0.37 +0.16 35 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.31 +0.14 34 0 236 0
30MAR26 4.60 C 0.27 0.27 0.27 0.26 +0.13 34 10 10 +10
30MAR26 4.70 C 0.00 0.00 0.00 0.22 +0.11 35 0 20 0
30MAR26 4.80 C 0.00 0.00 0.00 0.18 +0.10 35 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.15 +0.08 35 0 0 0
30MAR26 5.00 C 0.09 0.09 0.09 0.13 +0.08 36 300 236 -64
30MAR26 5.25 C 0.06 0.06 0.06 0.07 +0.04 35 100 0 -100
30MAR26 5.50 C 0.06 0.06 0.06 0.04 +0.03 35 2 2 +2
30MAR26 5.75 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.70 +0.25 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.60 +0.25 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.50 +0.24 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.41 +0.26 37 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.31 +0.24 34 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.21 +0.25 30 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.11 +0.23 27 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.02 +0.23 30 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.92 +0.22 27 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.84 +0.22 31 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.75 +0.20 30 0 10 0
29APR26 4.00 C 0.66 0.66 0.66 0.67 +0.19 30 17 90 -2
29APR26 4.10 C 0.00 0.00 0.00 0.60 +0.19 31 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.53 +0.18 31 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.47 +0.18 32 0 272 0
29APR26 4.40 C 0.46 0.46 0.46 0.42 +0.17 33 20 30 +20
29APR26 4.50 C 0.38 0.38 0.35 0.36 +0.15 33 130 132 +129
29APR26 4.60 C 0.21 0.21 0.21 0.30 +0.12 32 6 6 +6
29APR26 4.70 C 0.22 0.32 0.22 0.27 +0.12 33 110 110 +50
29APR26 4.80 C 0.18 0.23 0.18 0.23 +0.10 33 350 350 +350
29APR26 4.90 C 0.17 0.23 0.17 0.20 +0.10 34 170 170 +170
29APR26 5.00 C 0.18 0.18 0.17 0.17 +0.09 34 250 250 +250
29APR26 5.25 C 0.15 0.15 0.15 0.11 +0.06 34 150 150 +150
29APR26 5.50 C 0.09 0.09 0.09 0.07 +0.04 34 100 100 +100
29APR26 5.75 C 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.02 +0.23 44 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.92 +0.23 41 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.82 +0.23 37 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.72 +0.23 34 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.61 +0.22 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.51 +0.22 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.42 +0.24 23 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.32 +0.22 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.23 +0.24 26 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 1.13 +0.22 23 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 1.04 +0.21 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.96 +0.22 27 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.87 +0.20 26 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.80 +0.21 28 0 67 0
29JUN26 4.00 C 0.00 0.00 0.00 0.72 +0.19 28 0 60 0
29JUN26 4.10 C 0.00 0.00 0.00 0.67 +0.21 30 0 154 0
29JUN26 4.20 C 0.00 0.00 0.00 0.60 +0.18 30 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.54 +0.19 30 0 60 0
29JUN26 4.40 C 0.00 0.00 0.00 0.50 +0.18 32 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.45 +0.16 32 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.38 +0.13 30 0 7 0
29JUN26 4.70 C 0.38 0.38 0.38 0.34 +0.13 31 150 10 -140
29JUN26 4.80 C 0.00 0.00 0.00 0.31 +0.13 32 0 500 0
29JUN26 4.90 C 0.00 0.00 0.00 0.27 +0.11 31 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.24 +0.11 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.17 +0.08 32 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.12 +0.06 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.08 +0.04 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.82 +0.23 32 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.72 +0.23 29 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.62 +0.23 25 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.53 +0.23 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.42 +0.22 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.33 +0.22 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.24 +0.23 26 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 1.15 +0.22 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.06 +0.22 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.99 +0.22 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.91 +0.22 28 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.84 +0.21 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.77 +0.20 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.71 +0.20 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.65 +0.19 30 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.60 +0.19 31 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.55 +0.18 31 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.50 +0.17 31 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.45 +0.15 31 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.41 +0.14 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.37 +0.12 31 0 12 0
29SEP26 4.90 C 0.26 0.26 0.26 0.34 +0.12 31 5 5 +5
29SEP26 5.00 C 0.00 0.00 0.00 0.30 +0.11 31 0 0 0
29SEP26 5.25 C 0.23 0.30 0.23 0.25 +0.11 33 320 400 +320
29SEP26 5.50 C 0.00 0.00 0.00 0.19 +0.09 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.15 +0.07 33 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.82 +0.23 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.72 +0.23 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.62 +0.22 23 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.53 +0.23 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.42 +0.22 0 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.34 +0.23 25 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.24 +0.23 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.16 +0.22 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.08 +0.21 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.01 +0.21 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.94 +0.20 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.88 +0.20 28 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.81 +0.19 28 0 17 0
30DEC26 4.10 C 0.00 0.00 0.00 0.75 +0.18 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.70 +0.18 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.64 +0.16 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.59 +0.15 29 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.55 +0.15 29 0 238 0
30DEC26 4.60 C 0.00 0.00 0.00 0.51 +0.15 29 0 0 0
30DEC26 4.70 C 0.36 0.36 0.36 0.46 +0.13 29 10 20 +10
30DEC26 4.80 C 0.00 0.00 0.00 0.43 +0.13 29 0 8 0
30DEC26 4.90 C 0.00 0.00 0.00 0.39 +0.12 29 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.36 +0.10 30 0 26 0
30DEC26 5.25 C 0.00 0.00 0.00 0.29 +0.09 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 +0.08 30 0 0 0
30DEC26 5.75 C 0.22 0.22 0.22 0.19 +0.07 30 5 5 +5
TOTAL CALL 3,171 22,257 +1,654
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 493 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 462 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 433 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 404 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 349 0 150 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 321 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 294 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 268 0 126 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 242 0 168 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 217 0 426 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 193 0 131 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 167 0 200 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 143 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 118 0 410 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 -0.05 93 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 -0.11 67 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.04 -0.16 77 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.08 -0.21 72 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.15 -0.24 78 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.23 -0.26 74 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.33 -0.26 96 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.43 -0.26 118 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.69 -0.25 193 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.94 -0.25 240 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.19 -0.25 282 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 157 0
26FEB26 3.80 P 0.02 0.02 0.02 0.01 -0.01 40 10 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.02 -0.02 42 0 85 0
26FEB26 4.00 P 0.03 0.03 0.03 0.03 -0.02 41 7 95 +7
26FEB26 4.10 P 0.00 0.00 0.00 0.04 -0.04 39 0 72 0
26FEB26 4.20 P 0.00 0.00 0.00 0.06 -0.06 39 0 0 0
26FEB26 4.30 P 0.14 0.14 0.14 0.09 -0.08 40 30 30 +30
26FEB26 4.40 P 0.00 0.00 0.00 0.12 -0.10 39 0 26 0
26FEB26 4.50 P 0.17 0.17 0.17 0.17 -0.11 41 5 5 +5
26FEB26 4.60 P 0.00 0.00 0.00 0.22 -0.14 41 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.27 -0.17 40 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.34 -0.19 41 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.41 -0.20 41 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.49 -0.22 42 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.71 -0.23 45 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.95 -0.24 52 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.21 -0.23 65 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 -0.01 34 0 418 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 -0.01 36 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 -0.01 36 0 184 0
30MAR26 3.90 P 0.04 0.04 0.04 0.04 -0.03 35 5 65 -5
30MAR26 4.00 P 0.06 0.06 0.06 0.06 -0.03 36 5 192 -5
30MAR26 4.10 P 0.00 0.00 0.00 0.07 -0.05 34 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.11 -0.06 36 0 30 0
30MAR26 4.30 P 0.00 0.00 0.00 0.14 -0.08 36 0 20 0
30MAR26 4.40 P 0.00 0.00 0.00 0.18 -0.08 36 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.22 -0.11 36 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.27 -0.13 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.33 -0.15 36 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.39 -0.17 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.46 -0.18 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.54 -0.19 38 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.74 -0.22 39 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.97 -0.23 42 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.21 -0.23 46 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.04 -0.03 32 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.05 -0.04 31 0 260 0
29APR26 4.00 P 0.07 0.07 0.07 0.07 -0.05 32 1 290 -1
29APR26 4.10 P 0.00 0.00 0.00 0.10 -0.06 33 0 250 0
29APR26 4.20 P 0.15 0.15 0.15 0.13 -0.07 33 38 280 0
29APR26 4.30 P 0.00 0.00 0.00 0.17 -0.07 33 0 140 0
29APR26 4.40 P 0.21 0.21 0.16 0.21 -0.10 33 70 90 +70
29APR26 4.50 P 0.00 0.00 0.00 0.26 -0.11 34 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.31 -0.12 34 0 0 0
29APR26 4.70 P 0.31 0.32 0.31 0.37 -0.14 34 20 20 +20
29APR26 4.80 P 0.00 0.00 0.00 0.43 -0.16 34 0 0 0
29APR26 4.90 P 0.50 0.50 0.50 0.50 -0.17 35 25 25 +25
29APR26 5.00 P 0.00 0.00 0.00 0.57 -0.18 35 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.77 -0.21 37 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.98 -0.23 37 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.22 -0.23 41 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 -0.01 29 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 -0.01 30 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 -0.02 31 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 -0.02 32 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 -0.03 30 0 36 0
29JUN26 3.90 P 0.09 0.09 0.09 0.09 -0.04 30 5 138 -5
29JUN26 4.00 P 0.11 0.11 0.11 0.11 -0.05 30 5 16 -5
29JUN26 4.10 P 0.14 0.14 0.14 0.14 -0.06 30 5 20 -5
29JUN26 4.20 P 0.00 0.00 0.00 0.17 -0.07 30 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.22 -0.08 31 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.26 -0.09 31 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.31 -0.11 31 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.36 -0.13 31 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.42 -0.13 32 0 0 0
29JUN26 4.80 P 0.51 0.51 0.51 0.48 -0.15 32 25 25 +25
29JUN26 4.90 P 0.00 0.00 0.00 0.55 -0.15 32 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.62 -0.16 33 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.81 -0.19 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.02 -0.21 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.24 -0.22 36 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 -0.01 31 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 -0.02 31 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 -0.01 32 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 -0.02 31 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.10 -0.03 31 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 -0.03 32 0 20 0
29SEP26 3.80 P 0.00 0.00 0.00 0.15 -0.04 31 0 128 0
29SEP26 3.90 P 0.16 0.17 0.16 0.18 -0.05 31 161 56 -101
29SEP26 4.00 P 0.00 0.00 0.00 0.22 -0.05 32 0 339 0
29SEP26 4.10 P 0.00 0.00 0.00 0.25 -0.07 31 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 -0.08 31 0 104 0
29SEP26 4.30 P 0.00 0.00 0.00 0.36 -0.08 33 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.41 -0.08 33 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.45 -0.11 32 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.51 -0.11 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.58 -0.11 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.64 -0.12 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.71 -0.13 34 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.77 -0.15 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.96 -0.16 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.16 -0.18 35 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.37 -0.20 36 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 -0.02 30 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 -0.02 30 0 357 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 -0.03 30 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 -0.04 30 0 17 0
30DEC26 3.70 P 0.16 0.16 0.16 0.15 -0.05 29 30 53 -30
30DEC26 3.80 P 0.00 0.00 0.00 0.18 -0.06 29 0 28 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 -0.06 30 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.26 -0.05 30 0 134 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 -0.09 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.35 -0.08 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.39 -0.10 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.44 -0.11 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.50 -0.11 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.55 -0.12 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.61 -0.13 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.68 -0.13 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.74 -0.15 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.81 -0.15 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.99 -0.17 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.18 -0.19 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.39 -0.20 33 0 0 0
TOTAL PUT 447 15,508 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 29.80
29JAN26 19.00 C 0.00 0.00 0.00 10.80 +1.32 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.31 +1.33 325 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.80 +1.32 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.80 +1.32 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.80 +1.32 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.80 +1.32 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.94 +1.46 289 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.80 +1.32 0 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 3.80 +1.32 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.80 +1.28 0 0 404 0
29JAN26 28.00 C 1.00 1.00 1.00 1.80 +1.17 0 2 959 -2
29JAN26 29.00 C 0.18 0.43 0.18 0.83 +0.70 39 77 742 -19
29JAN26 30.00 C 0.10 0.10 0.10 0.17 +0.16 41 7 651 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3,243 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 242 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2,588 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,318 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 136 0 993 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 157 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 176 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.85 +1.32 61 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.35 +1.32 56 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.96 +1.43 85 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.85 +1.16 41 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.85 +1.32 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.85 +1.34 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.94 +1.25 48 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.87 +1.25 29 0 8 0
26FEB26 26.00 C 0.00 0.00 0.00 4.03 +1.38 40 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.00 +1.08 30 0 25 0
26FEB26 28.00 C 0.00 0.00 0.00 2.13 +0.89 28 0 48 0
26FEB26 29.00 C 0.94 1.07 0.92 1.45 +0.70 28 62 870 +2
26FEB26 30.00 C 0.47 0.91 0.47 0.93 +0.51 29 49 1,189 -15
26FEB26 31.00 C 0.35 0.55 0.35 0.55 +0.33 29 132 1,043 +27
26FEB26 32.00 C 0.13 0.30 0.13 0.31 +0.21 30 45 234 0
26FEB26 33.00 C 0.00 0.00 0.00 0.17 +0.12 30 0 997 0
26FEB26 34.00 C 0.00 0.00 0.00 0.08 +0.06 30 0 414 0
26FEB26 35.00 C 0.00 0.00 0.00 0.04 +0.03 31 0 273 0
26FEB26 36.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.39 +1.32 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.80 +1.24 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.39 +1.32 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.92 +1.39 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.35 +1.27 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.96 +1.39 52 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.91 +1.10 34 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.85 +1.23 0 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 6.97 +1.46 36 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 6.08 +1.39 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.03 +1.30 30 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 4.05 +0.98 25 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.27 +0.90 28 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 2.60 +0.84 30 0 516 0
30MAR26 29.00 C 1.74 1.74 1.74 1.98 +0.71 30 5 878 0
30MAR26 30.00 C 0.92 1.46 0.92 1.47 +0.57 30 10 214 +8
30MAR26 31.00 C 0.90 0.90 0.90 1.06 +0.44 30 11 673 0
30MAR26 32.00 C 0.65 0.65 0.65 0.77 +0.36 31 22 257 +22
30MAR26 33.00 C 0.48 0.48 0.48 0.55 +0.29 32 25 343 +25
30MAR26 34.00 C 0.00 0.00 0.00 0.36 +0.20 31 0 611 0
30MAR26 35.00 C 0.22 0.22 0.22 0.24 +0.14 32 200 1,422 +61
30MAR26 36.00 C 0.00 0.00 0.00 0.15 +0.09 31 0 1,550 0
30MAR26 37.00 C 0.00 0.00 0.00 0.10 +0.06 32 0 148 0
30MAR26 38.00 C 0.00 0.00 0.00 0.06 +0.04 32 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.04 +0.03 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 10.92 +1.30 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.44 +1.32 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.96 +1.39 34 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.97 +1.16 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.99 +1.37 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.97 +1.37 19 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.08 +1.34 29 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.07 +1.13 23 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.27 +1.06 27 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.53 +0.89 28 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 2.92 +0.85 30 0 1,194 0
29APR26 29.00 C 2.26 2.26 2.26 2.32 +0.73 30 515 847 +515
29APR26 30.00 C 0.00 0.00 0.00 1.81 +0.60 30 500 1,415 +500
29APR26 31.00 C 0.00 0.00 0.00 1.41 +0.51 30 0 570 0
29APR26 32.00 C 0.00 0.00 0.00 1.08 +0.43 31 0 542 0
29APR26 33.00 C 0.00 0.00 0.00 0.83 +0.37 31 0 241 0
29APR26 34.00 C 0.00 0.00 0.00 0.60 +0.28 31 0 95 0
29APR26 35.00 C 0.00 0.00 0.00 0.43 +0.21 31 0 86 0
29APR26 36.00 C 0.33 0.35 0.33 0.31 +0.16 31 28 149 +28
29APR26 37.00 C 0.00 0.00 0.00 0.22 +0.12 31 0 30 0
29APR26 38.00 C 0.00 0.00 0.00 0.15 +0.08 31 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.10 +0.06 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.87 +1.14 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.55 +1.36 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.96 +1.25 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.44 +1.23 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.03 +1.26 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.03 +1.22 24 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 7.99 +1.11 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.03 +1.04 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.20 +1.06 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.41 +1.03 29 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.56 +0.99 28 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.07 +1.05 33 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 3.24 +0.76 29 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 2.79 +0.78 31 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 2.24 +0.62 31 0 184 0
29JUN26 31.00 C 0.00 0.00 0.00 1.81 +0.54 31 0 38 0
29JUN26 32.00 C 0.00 0.00 0.00 1.48 +0.49 31 0 64 0
29JUN26 33.00 C 0.00 0.00 0.00 1.20 +0.44 31 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.91 +0.33 31 0 257 0
29JUN26 35.00 C 0.00 0.00 0.00 0.75 +0.31 31 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.58 +0.25 31 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 0.45 +0.20 31 0 38 0
29JUN26 38.00 C 0.00 0.00 0.00 0.34 +0.16 31 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 0.26 +0.13 31 0 12 0
29JUN26 40.00 C 0.00 0.00 0.00 0.20 +0.10 31 0 50 0
29JUN26 41.00 C 0.00 0.00 0.00 0.15 +0.08 31 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.11 +0.06 31 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 11.04 +1.20 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.51 +1.24 23 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.03 +1.17 28 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 9.03 +1.13 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.04 +1.04 19 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.19 +1.01 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.32 +0.87 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.75 +1.08 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.84 +0.87 29 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.23 +0.82 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.76 +0.82 32 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.17 +0.71 31 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 2.67 +0.62 31 0 90 0
29SEP26 31.00 C 2.28 2.28 2.28 2.28 +0.49 31 2 141 -2
29SEP26 32.00 C 0.00 0.00 0.00 1.94 +0.45 31 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.65 +0.40 31 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 1.38 +0.35 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.17 +0.31 31 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 1.03 +0.32 32 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.84 +0.28 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.70 +0.22 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.58 +0.19 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.50 +0.18 32 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.41 +0.15 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.34 +0.13 32 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 11.04 +1.18 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.51 +1.11 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.03 +1.09 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.03 +1.06 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.15 +0.97 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.32 +0.93 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.54 +0.89 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.83 +0.82 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.19 +0.79 30 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 4.60 +0.74 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.09 +0.69 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.61 +0.64 31 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.20 +0.61 31 0 202 0
30DEC26 31.00 C 0.00 0.00 0.00 2.82 +0.55 31 0 0 0
30DEC26 32.00 C 2.40 2.40 2.40 2.47 +0.49 31 2 2 +2
30DEC26 33.00 C 0.00 0.00 0.00 2.17 +0.44 31 0 6 0
30DEC26 34.00 C 0.00 0.00 0.00 1.92 +0.41 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.69 +0.40 31 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 1.45 +0.32 31 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 1.27 +0.34 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.14 +0.33 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.98 +0.29 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.88 +0.29 32 0 0 0
TOTAL CALL 1,694 32,717 +1,152
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 280 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 246 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 213 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 182 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 152 0 256 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 121 0 563 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 92 0 1,382 0
29JAN26 28.00 P 0.07 0.07 0.07 0.01 -0.13 62 3 987 -3
29JAN26 29.00 P 0.45 0.45 0.07 0.04 -0.60 44 225 1,049 -98
29JAN26 30.00 P 0.00 0.00 0.00 0.38 -1.15 43 0 541 0
29JAN26 31.00 P 0.00 0.00 0.00 1.24 -1.32 57 0 38 0
29JAN26 32.00 P 0.00 0.00 0.00 2.27 -1.25 102 0 45 0
29JAN26 33.00 P 0.00 0.00 0.00 3.30 -1.36 146 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.20 -1.32 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.20 -1.32 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.20 -1.32 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.20 -1.35 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.20 -1.61 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.27 -1.25 286 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.20 -1.59 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 35 0
26FEB26 25.00 P 0.00 0.00 0.00 0.02 -0.04 31 0 1,065 0
26FEB26 26.00 P 0.00 0.00 0.00 0.06 -0.10 31 0 250 0
26FEB26 27.00 P 0.26 0.26 0.20 0.15 -0.21 30 31 873 -18
26FEB26 28.00 P 0.62 0.62 0.38 0.33 -0.37 30 34 3,200 -6
26FEB26 29.00 P 1.00 1.00 0.66 0.65 -0.55 30 62 594 +27
26FEB26 30.00 P 0.00 0.00 0.00 1.13 -0.74 31 0 266 0
26FEB26 31.00 P 0.00 0.00 0.00 1.76 -1.00 32 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 2.53 -1.01 33 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 3.41 -1.25 35 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.23 -1.35 29 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.36 -1.35 45 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.20 -1.55 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.20 -1.39 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.22 -1.59 46 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.27 -1.41 58 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.20 -1.59 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 452 0
30MAR26 24.00 P 0.00 0.00 0.00 0.07 -0.06 32 0 452 0
30MAR26 25.00 P 0.00 0.00 0.00 0.14 -0.11 32 0 659 0
30MAR26 26.00 P 0.00 0.00 0.00 0.26 -0.20 32 0 411 0
30MAR26 27.00 P 0.00 0.00 0.00 0.45 -0.30 31 0 1,691 0
30MAR26 28.00 P 0.97 0.97 0.97 0.74 -0.40 32 10 701 +10
30MAR26 29.00 P 1.16 1.16 1.14 1.13 -0.52 32 30 505 -18
30MAR26 30.00 P 1.63 1.70 1.63 1.63 -0.64 32 34 983 +10
30MAR26 31.00 P 2.26 2.26 2.26 2.22 -0.87 32 2 110 0
30MAR26 32.00 P 0.00 0.00 0.00 2.93 -0.89 33 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 3.62 -1.18 32 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 4.44 -1.31 31 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.48 -1.23 37 7 3 +3
30MAR26 36.00 P 0.00 0.00 0.00 6.42 -1.33 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.22 -1.56 32 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.45 -1.36 48 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.27 -1.41 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.21 -1.58 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.20 -1.38 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.45 -1.37 62 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.08 -0.05 31 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.14 -0.10 31 0 41 0
29APR26 25.00 P 0.00 0.00 0.00 0.26 -0.14 31 0 200 0
29APR26 26.00 P 0.00 0.00 0.00 0.43 -0.20 31 0 403 0
29APR26 27.00 P 0.00 0.00 0.00 0.67 -0.29 31 0 789 0
29APR26 28.00 P 0.00 0.00 0.00 0.98 -0.40 31 0 1,361 0
29APR26 29.00 P 0.00 0.00 0.00 1.39 -0.51 31 500 800 +500
29APR26 30.00 P 0.00 0.00 0.00 1.89 -0.63 31 500 1,095 +500
29APR26 31.00 P 0.00 0.00 0.00 2.49 -0.79 32 0 265 0
29APR26 32.00 P 0.00 0.00 0.00 3.17 -0.82 32 0 7 0
29APR26 33.00 P 0.00 0.00 0.00 3.92 -1.02 33 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.74 -1.08 34 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.61 -1.16 35 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.44 -1.31 34 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.29 -1.49 32 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.45 -1.36 41 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.27 -1.41 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 -0.06 31 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.22 -0.09 31 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.35 -0.13 31 0 734 0
29JUN26 24.00 P 0.00 0.00 0.00 0.51 -0.19 31 0 407 0
29JUN26 25.00 P 0.00 0.00 0.00 0.74 -0.26 31 0 885 0
29JUN26 26.00 P 0.00 0.00 0.00 1.06 -0.33 31 0 285 0
29JUN26 27.00 P 0.00 0.00 0.00 1.45 -0.38 32 0 660 0
29JUN26 28.00 P 0.00 0.00 0.00 1.87 -0.45 31 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 2.38 -0.57 31 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 2.96 -0.67 32 0 128 0
29JUN26 31.00 P 0.00 0.00 0.00 3.61 -0.76 32 0 65 0
29JUN26 32.00 P 0.00 0.00 0.00 4.32 -0.90 32 0 35 0
29JUN26 33.00 P 0.00 0.00 0.00 5.15 -0.78 33 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 5.95 -0.89 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.66 -1.20 32 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.56 -1.00 33 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.28 -1.19 29 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.40 -0.96 35 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.33 -1.09 36 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.17 -1.33 33 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.23 -1.09 38 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.05 -1.20 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 -0.06 32 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 -0.07 32 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.21 -0.09 32 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.32 -0.12 32 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.48 -0.14 32 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.68 -0.19 32 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.93 -0.23 32 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.24 -0.27 32 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.59 -0.36 32 0 58 0
29SEP26 27.00 P 0.00 0.00 0.00 2.01 -0.42 32 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.49 -0.45 32 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.01 -0.54 32 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 3.56 -0.63 32 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.23 -0.67 33 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 4.91 -0.71 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.62 -0.76 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.35 -0.73 33 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.16 -0.86 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.85 -1.17 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.90 -0.89 35 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.75 -0.86 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.50 -1.03 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.54 -0.96 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.49 -0.89 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.37 -1.01 36 0 20 0
30DEC26 19.00 P 0.00 0.00 0.00 0.26 -0.08 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.32 -0.09 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.38 -0.11 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.54 -0.15 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.74 -0.16 32 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.99 -0.18 32 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.28 -0.22 32 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.62 -0.27 32 0 53 0
30DEC26 26.00 P 2.20 2.20 2.20 2.01 -0.31 32 4 55 +4
30DEC26 27.00 P 0.00 0.00 0.00 2.44 -0.36 32 0 205 0
30DEC26 28.00 P 0.00 0.00 0.00 2.94 -0.39 32 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 3.48 -0.43 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.99 -0.55 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.62 -0.59 32 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.34 -0.66 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.07 -0.64 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.82 -0.66 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.57 -0.72 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.39 -0.72 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.23 -0.73 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.08 -0.79 35 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.88 -0.87 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.68 -0.97 34 0 0 0
TOTAL PUT 1,442 30,689 +911
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$ 18.11
29JAN26 13.00 C 0.00 0.00 0.00 5.11 +0.10 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.61 -0.04 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.11 +0.10 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.61 +0.10 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.11 +0.01 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.61 +0.02 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.11 +0.10 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.64 +0.13 116 0 1 0
29JAN26 17.00 C 0.00 0.00 0.00 1.11 +0.10 0 0 6 0
29JAN26 17.50 C 0.24 0.58 0.24 0.61 +0.10 0 18 317 +12
29JAN26 18.00 C 0.02 0.14 0.02 0.16 +0.04 24 44 566 +16
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 621 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 468 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 29 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 98 0 138 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 137 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 342 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.11 +0.07 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.72 +0.07 67 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.12 +0.08 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.73 +0.19 55 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.24 +0.14 50 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.62 +0.03 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.12 +0.07 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.70 +0.14 25 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.21 +0.11 20 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 0.76 +0.10 17 0 32 0
26FEB26 18.00 C 0.28 0.40 0.28 0.39 +0.07 15 59 433 -37
26FEB26 18.50 C 0.13 0.17 0.13 0.18 +0.06 15 40 512 +6
26FEB26 19.00 C 0.03 0.06 0.03 0.06 +0.02 15 17 415 +12
26FEB26 19.50 C 0.00 0.00 0.00 0.02 +0.01 15 0 149 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 17 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 63 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.15 +0.06 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.72 +0.07 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.14 +0.04 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.73 +0.19 34 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.29 +0.19 35 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.70 +0.07 20 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.24 +0.17 21 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 1.84 +0.21 24 0 0 0
30MAR26 17.00 C 1.10 1.10 1.10 1.43 +0.14 23 2 402 +2
30MAR26 17.50 C 0.00 0.00 0.00 1.02 +0.08 21 0 185 0
30MAR26 18.00 C 0.00 0.00 0.00 0.74 +0.10 21 0 409 0
30MAR26 18.50 C 0.00 0.00 0.00 0.48 +0.07 20 0 143 0
30MAR26 19.00 C 0.22 0.29 0.22 0.32 +0.07 21 54 237 +11
30MAR26 19.50 C 0.16 0.16 0.16 0.20 +0.04 21 15 144 0
30MAR26 20.00 C 0.10 0.10 0.10 0.12 +0.03 21 15 187 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 59 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.17 +0.06 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.72 +0.07 27 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.19 +0.06 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.84 +0.19 35 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.29 +0.13 26 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.85 +0.16 27 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.30 +0.08 19 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.94 +0.16 23 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.49 +0.08 20 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.15 +0.05 20 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.88 +0.06 21 0 2 0
29APR26 18.50 C 0.49 0.60 0.49 0.64 +0.07 20 34 124 +20
29APR26 19.00 C 0.43 0.43 0.43 0.45 +0.05 20 15 51 +15
29APR26 19.50 C 0.00 0.00 0.00 0.31 +0.04 20 0 1 0
29APR26 20.00 C 0.00 0.00 0.00 0.21 +0.03 21 0 103 0
29APR26 21.00 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 0.00 20 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 29 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.23 +0.09 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.76 +0.07 22 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.23 +0.03 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.84 +0.15 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.29 +0.07 18 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.85 +0.10 20 0 0 0
29JUN26 16.00 C 2.40 2.45 2.36 2.40 +0.07 19 20 25 +20
29JUN26 16.50 C 0.00 0.00 0.00 2.00 +0.09 20 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.63 +0.06 20 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.35 +0.09 21 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.05 +0.05 21 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.80 +0.04 21 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.62 +0.05 21 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.45 +0.04 21 0 64 0
29JUN26 20.00 C 0.36 0.39 0.36 0.33 +0.03 21 2 519 -1
29JUN26 21.00 C 0.00 0.00 0.00 0.16 +0.02 21 0 545 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 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 24 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 5.23 +0.09 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.77 +0.08 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.26 +0.06 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.88 +0.19 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.31 +0.07 19 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.86 +0.07 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.47 +0.06 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.11 +0.07 21 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.79 +0.06 21 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.50 +0.05 22 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.25 +0.05 22 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 1.03 +0.04 22 0 8 0
29SEP26 19.00 C 0.00 0.00 0.00 0.85 +0.04 22 0 61 0
29SEP26 19.50 C 0.00 0.00 0.00 0.69 +0.03 22 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.56 +0.03 22 0 63 0
29SEP26 21.00 C 0.00 0.00 0.00 0.38 +0.03 23 0 60 0
29SEP26 22.00 C 0.00 0.00 0.00 0.24 +0.01 23 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 0.00 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.23 +0.07 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.77 +0.08 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.27 +0.07 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.88 +0.18 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.32 +0.07 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.92 +0.10 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.53 +0.07 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.19 +0.07 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.89 0.00 20 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.62 +0.06 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.38 +0.05 21 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.17 +0.04 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 0.99 +0.04 21 0 41 0
30DEC26 19.50 C 0.00 0.00 0.00 0.83 +0.03 21 0 6 0
30DEC26 20.00 C 0.00 0.00 0.00 0.70 +0.03 21 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 0.49 +0.03 21 0 39 0
30DEC26 22.00 C 0.00 0.00 0.00 0.35 +0.02 22 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 +0.02 22 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 +0.01 22 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 0.00 21 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 5 0
TOTAL CALL 335 8,371 +76
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 120 0 16 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 68 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 330 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 298 0
29JAN26 18.00 P 0.16 0.16 0.05 0.06 -0.05 28 92 205 -14
29JAN26 18.50 P 0.71 0.74 0.43 0.41 -0.10 35 580 97 -473
29JAN26 19.00 P 0.00 0.00 0.00 0.91 -0.09 63 0 4 -30
29JAN26 19.50 P 0.00 0.00 0.00 1.42 -0.09 97 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 1.92 -0.09 121 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.92 -0.09 166 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.92 -0.09 207 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.92 -0.09 244 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.92 -0.08 279 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.92 -0.08 312 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.92 -0.10 344 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.92 -0.09 372 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.92 -0.08 399 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 22 0 11 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 17 0 184 0
26FEB26 17.00 P 0.00 0.00 0.00 0.03 0.00 16 0 168 0
26FEB26 17.50 P 0.20 0.21 0.14 0.10 0.00 16 6 150 +5
26FEB26 18.00 P 0.41 0.41 0.26 0.26 -0.01 16 94 475 +33
26FEB26 18.50 P 0.00 0.00 0.00 0.55 -0.05 16 0 57 0
26FEB26 19.00 P 0.00 0.00 0.00 0.95 -0.06 17 0 220 0
26FEB26 19.50 P 0.00 0.00 0.00 1.42 -0.09 20 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 1.93 -0.08 26 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 2.92 -0.09 34 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.93 -0.08 44 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.93 -0.09 52 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.93 -0.07 59 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.93 -0.07 66 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.93 -0.12 72 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.93 -0.08 79 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.93 -0.07 84 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 33 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 0.00 21 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.05 0.00 21 0 47 0
30MAR26 16.50 P 0.00 0.00 0.00 0.11 +0.01 22 0 96 0
30MAR26 17.00 P 0.20 0.20 0.20 0.20 +0.01 21 5 256 -5
30MAR26 17.50 P 0.41 0.44 0.34 0.33 -0.02 21 29 330 +29
30MAR26 18.00 P 0.65 0.66 0.52 0.53 -0.02 21 42 296 +1
30MAR26 18.50 P 0.85 0.85 0.85 0.80 -0.01 21 3 173 +1
30MAR26 19.00 P 1.13 1.13 1.13 1.11 -0.07 20 5 186 0
30MAR26 19.50 P 0.00 0.00 0.00 1.52 -0.07 21 0 207 0
30MAR26 20.00 P 0.00 0.00 0.00 1.95 -0.08 21 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 2.92 -0.10 26 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.93 -0.18 33 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.93 -0.09 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.94 -0.09 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.93 -0.07 49 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.93 -0.12 53 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.93 -0.15 57 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.94 -0.06 63 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.94 -0.06 67 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.94 -0.05 71 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.05 0.00 21 0 1 0
29APR26 16.00 P 0.11 0.11 0.11 0.09 0.00 20 15 61 +15
29APR26 16.50 P 0.17 0.17 0.16 0.16 -0.01 20 20 118 +20
29APR26 17.00 P 0.34 0.34 0.34 0.28 +0.01 21 2 26 +2
29APR26 17.50 P 0.42 0.42 0.42 0.43 0.00 20 2 57 +2
29APR26 18.00 P 0.00 0.00 0.00 0.63 -0.01 20 0 55 0
29APR26 18.50 P 0.00 0.00 0.00 0.89 -0.02 20 0 14 0
29APR26 19.00 P 0.00 0.00 0.00 1.21 -0.05 20 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.60 -0.05 21 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.02 -0.05 21 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 2.94 -0.08 24 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.93 -0.18 28 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.93 -0.09 33 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.94 -0.09 38 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.95 -0.05 43 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 0.00 21 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 0.00 20 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.20 -0.01 20 0 21 0
29JUN26 16.00 P 0.00 0.00 0.00 0.31 -0.01 20 0 51 0
29JUN26 16.50 P 0.00 0.00 0.00 0.46 -0.02 20 0 44 0
29JUN26 17.00 P 0.00 0.00 0.00 0.64 -0.03 20 0 40 0
29JUN26 17.50 P 0.00 0.00 0.00 0.88 -0.02 20 0 58 0
29JUN26 18.00 P 1.15 1.15 1.15 1.14 -0.04 20 2 78 +2
29JUN26 18.50 P 0.00 0.00 0.00 1.48 -0.05 20 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.84 -0.06 20 0 5 0
29JUN26 19.50 P 0.00 0.00 0.00 2.20 -0.08 20 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.62 -0.07 20 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 3.49 -0.08 20 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 4.43 -0.10 20 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 5.39 -0.07 20 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.35 -0.13 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.32 -0.09 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.27 -0.10 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.26 -0.09 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.25 -0.09 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.24 -0.08 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.22 -0.10 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.22 -0.01 23 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.31 -0.02 22 0 41 0
29SEP26 15.50 P 0.00 0.00 0.00 0.43 -0.02 22 0 3 0
29SEP26 16.00 P 0.58 0.58 0.58 0.57 -0.03 22 1 46 +1
29SEP26 16.50 P 0.00 0.00 0.00 0.76 -0.05 22 0 1,129 0
29SEP26 17.00 P 0.00 0.00 0.00 1.01 -0.01 23 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 1.26 -0.03 23 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.54 -0.06 23 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.86 -0.06 24 0 31 0
29SEP26 19.00 P 0.00 0.00 0.00 2.20 -0.07 24 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.56 -0.08 24 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 2.95 -0.08 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.79 -0.08 25 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.69 -0.09 27 0 63 0
29SEP26 23.00 P 0.00 0.00 0.00 5.64 -0.09 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.61 -0.07 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.58 -0.06 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.54 -0.08 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.46 -0.11 34 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.47 -0.04 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.13 -0.01 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 0.29 -0.01 22 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.39 -0.02 21 0 26 0
30DEC26 15.50 P 0.00 0.00 0.00 0.54 +0.01 22 0 7 0
30DEC26 16.00 P 0.73 0.73 0.68 0.68 -0.01 21 6 55 +6
30DEC26 16.50 P 0.00 0.00 0.00 0.89 -0.03 22 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 1.11 -0.04 22 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 1.36 -0.05 22 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 1.64 -0.05 22 0 16 0
30DEC26 18.50 P 0.00 0.00 0.00 1.95 -0.05 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.28 -0.06 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.64 -0.06 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.02 -0.07 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.84 -0.08 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.73 -0.08 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.66 -0.09 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.61 -0.10 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.58 -0.06 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.54 -0.08 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.54 -0.05 34 0 0 0
TOTAL PUT 904 7,240 -405
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 0.00 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.38 -0.07 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.25 +0.12 562 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.88 0.00 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.38 -0.07 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.88 0.00 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.38 0.00 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.88 0.00 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.38 0.00 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.94 +0.06 193 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.38 0.00 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.88 0.00 0 0 2 0
29JAN26 14.50 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
29JAN26 15.00 C 0.03 0.03 0.02 0.03 -0.02 24 14 72 +14
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,534 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 120 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 104 0 381 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 129 0 51 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 152 0 15 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.51 +0.06 107 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.25 +0.10 100 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.88 -0.02 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.38 -0.07 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.88 -0.03 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.51 +0.10 68 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.89 +0.01 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.41 0.00 23 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.97 +0.08 36 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.93 +0.02 14 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.52 0.00 15 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.24 0.00 16 0 34 0
26FEB26 15.50 C 0.09 0.11 0.09 0.09 0.00 17 202 611 +136
26FEB26 16.00 C 0.04 0.04 0.04 0.03 0.00 18 3 67 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 19 0 39 0
26FEB26 17.00 C 0.01 0.01 0.01 0.01 0.00 23 1 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 32 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 39 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.17 0.00 58 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.90 -0.02 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.63 -0.04 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.38 -0.04 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.13 -0.04 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.90 -0.02 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.64 -0.08 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.51 +0.06 70 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.25 +0.10 65 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.91 +0.01 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.41 -0.04 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 3.99 +0.08 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.51 +0.10 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.01 +0.11 37 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.42 -0.09 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.97 +0.06 21 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.45 +0.02 11 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.01 0.00 14 0 0 0
30MAR26 14.50 C 0.70 0.70 0.70 0.66 -0.03 16 1 130 +1
30MAR26 15.00 C 0.00 0.00 0.00 0.39 +0.01 16 0 846 0
30MAR26 15.50 C 0.22 0.22 0.21 0.22 +0.01 17 30 606 0
30MAR26 16.00 C 0.12 0.12 0.12 0.10 0.00 17 15 67 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 0.00 18 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 19 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 27 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 5.51 +0.06 54 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.25 +0.05 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.91 +0.01 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.41 -0.04 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.02 +0.11 39 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.51 +0.10 32 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.01 +0.10 27 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.48 -0.03 17 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.59 +0.09 20 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.10 0.00 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 0.00 16 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 0.31 +0.01 17 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 0.10 +0.01 17 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 17 0 8 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 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 6.46 +0.04 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.16 -0.01 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.92 0.00 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.73 +0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.51 +0.06 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.25 +0.05 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.91 +0.01 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.44 -0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.02 +0.11 21 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.51 +0.05 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.01 +0.04 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.50 -0.10 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.17 +0.12 21 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.64 0.00 15 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.28 +0.01 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.96 +0.01 17 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.70 0.00 17 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.49 +0.01 17 0 69 0
29JUN26 16.00 C 0.00 0.00 0.00 0.35 +0.01 18 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.23 +0.01 18 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 0.00 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 0.00 18 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 5.73 +0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.51 +0.05 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.25 +0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.93 -0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.46 -0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.02 +0.02 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.52 0.00 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.06 0.00 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.63 +0.01 11 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.22 +0.01 15 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.90 +0.08 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.54 +0.02 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.23 +0.02 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.93 +0.02 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.71 0.00 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.57 +0.02 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.42 +0.02 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.30 +0.01 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.22 +0.02 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 +0.01 19 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 5.51 +0.02 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.29 +0.04 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.00 -0.01 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.57 +0.03 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.09 +0.02 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.63 +0.02 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.18 +0.01 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.77 +0.02 15 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.38 +0.02 17 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.08 +0.09 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.75 +0.09 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.45 +0.08 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.15 +0.01 18 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 0.93 +0.04 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.74 -0.01 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.61 +0.03 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.47 +0.02 19 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.37 +0.03 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 +0.03 19 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 +0.03 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 +0.02 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 +0.01 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
TOTAL CALL 266 5,143 +151
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 402 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 382 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 362 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 268 0 96 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 233 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 199 0 37 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 133 0 28 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 176 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,467 0
29JAN26 14.50 P 0.01 0.01 0.01 0.01 0.00 35 7 98 0
29JAN26 15.00 P 0.12 0.12 0.12 0.14 -0.03 20 17 209 -15
29JAN26 15.50 P 0.00 0.00 0.00 0.62 -0.02 0 0 30 -17
29JAN26 16.00 P 0.00 0.00 0.00 1.15 0.00 100 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.67 0.00 147 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.15 0.00 159 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.70 +0.06 230 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.21 +0.06 267 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.63 +0.01 197 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.24 0.00 343 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.64 -0.01 262 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.27 0.00 416 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.28 +0.13 473 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.14 -0.16 354 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.28 +0.10 558 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 400 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 62 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 0.00 16 0 18 0
26FEB26 14.50 P 0.11 0.12 0.11 0.12 -0.01 16 20 35 +10
26FEB26 15.00 P 0.30 0.34 0.30 0.33 -0.01 16 17 122 +17
26FEB26 15.50 P 0.00 0.00 0.00 0.70 +0.03 18 0 16 0
26FEB26 16.00 P 0.00 0.00 0.00 1.16 0.00 22 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.67 0.00 30 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.15 -0.03 33 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.70 0.00 45 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.21 +0.05 52 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.64 -0.08 45 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.24 0.00 67 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.64 -0.01 54 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.27 0.00 80 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.28 +0.13 91 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.26 -0.04 97 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.28 +0.10 108 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 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 52 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 47 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 26 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 64 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 17 0 60 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 0.00 18 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 0.22 -0.01 16 0 269 0
30MAR26 15.00 P 0.00 0.00 0.00 0.47 +0.01 18 0 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 0.00 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 0.00 27 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.70 0.00 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.21 +0.05 38 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.64 -0.08 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.24 0.00 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.64 -0.01 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.27 0.00 57 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.28 +0.13 65 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.26 -0.04 69 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.28 +0.10 77 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 25 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 18 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 0.00 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.55 +0.01 17 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.86 +0.01 18 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 1.25 +0.01 19 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.69 0.00 20 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.18 0.00 23 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.70 0.00 28 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.21 +0.03 32 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.64 -0.08 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.24 0.00 41 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.64 -0.01 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.27 0.00 49 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.28 +0.12 55 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.26 -0.04 58 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.28 +0.10 65 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 0.00 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 18 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.16 +0.01 18 0 2 0
29JUN26 14.00 P 0.27 0.27 0.27 0.27 0.00 17 1 4 +1
29JUN26 14.50 P 0.00 0.00 0.00 0.44 -0.01 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.69 +0.02 18 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.99 +0.01 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.35 +0.01 19 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.76 +0.01 20 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.21 +0.03 21 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 3.21 +0.01 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.64 -0.08 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.24 0.00 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.64 -0.01 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.27 0.00 39 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.28 +0.11 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.26 -0.04 47 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.28 +0.10 52 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 0.00 18 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 0.00 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.27 +0.02 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.41 +0.02 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.60 +0.02 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.84 +0.02 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.13 +0.02 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.47 +0.02 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.85 +0.02 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.27 +0.01 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.73 +0.01 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.22 +0.02 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.69 -0.03 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.24 0.00 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.66 +0.01 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.27 0.00 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.28 +0.11 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.26 -0.04 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.28 +0.10 44 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.15 +0.02 19 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.24 +0.03 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.35 +0.03 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.49 +0.02 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.69 +0.04 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.89 +0.02 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.17 +0.05 20 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.46 +0.04 20 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.79 +0.04 20 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.15 +0.04 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.54 +0.04 21 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.94 +0.03 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.37 +0.03 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.81 +0.02 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.28 +0.02 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.76 0.00 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.27 0.00 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.28 +0.08 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.26 -0.04 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.28 +0.10 37 0 0 0
TOTAL PUT 62 5,092 -4
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$ 43.50
29JAN26 28.00 C 0.00 0.00 0.00 15.61 +1.59 457 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 14.50 +1.48 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 13.50 +1.48 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 12.50 +1.45 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 11.50 +1.47 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.50 +1.24 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.50 +1.47 0 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 8.50 +1.47 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 7.50 +1.47 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 6.50 +1.47 0 0 53 0
29JAN26 38.00 C 0.00 0.00 0.00 5.50 +1.47 0 0 193 0
29JAN26 39.00 C 0.00 0.00 0.00 4.50 +1.47 0 0 196 0
29JAN26 40.00 C 0.00 0.00 0.00 3.50 +1.47 0 0 1,008 0
29JAN26 41.00 C 2.21 2.72 2.21 2.50 +1.43 0 10 441 0
29JAN26 42.00 C 1.31 1.40 1.31 1.53 +1.12 43 42 323 -42
29JAN26 43.00 C 0.07 0.73 0.07 0.67 +0.57 40 304 524 +45
29JAN26 44.00 C 0.11 0.26 0.09 0.19 +0.17 42 1,576 685 +491
29JAN26 45.00 C 0.04 0.08 0.03 0.04 +0.03 46 106 1,825 +66
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 89 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 49 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 85 0 59 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 100 0 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 115 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 149 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.78 +1.71 90 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.68 +1.61 74 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.82 +1.75 81 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.57 +1.47 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.58 +1.32 35 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.58 +1.47 28 0 0 0
26FEB26 35.00 C 8.49 8.49 8.45 8.58 +1.42 0 21 277 0
26FEB26 36.00 C 0.00 0.00 0.00 7.59 +1.41 27 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 6.81 +1.64 44 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 5.64 +1.46 27 0 85 0
26FEB26 39.00 C 0.00 0.00 0.00 4.85 +1.43 34 0 128 0
26FEB26 40.00 C 0.00 0.00 0.00 3.94 +1.48 32 0 163 0
26FEB26 41.00 C 2.46 3.00 2.46 3.04 +1.23 28 33 1,055 -3
26FEB26 42.00 C 1.78 2.05 1.78 2.22 +0.98 26 21 367 -18
26FEB26 43.00 C 0.92 1.69 0.92 1.63 +0.80 26 255 502 +3
26FEB26 44.00 C 0.87 1.13 0.87 1.15 +0.63 27 237 460 +219
26FEB26 45.00 C 0.40 0.81 0.40 0.79 +0.49 27 219 1,073 +101
26FEB26 46.00 C 0.34 0.54 0.34 0.54 +0.37 28 218 237 -60
26FEB26 47.00 C 0.33 0.41 0.33 0.34 +0.25 28 480 294 +130
26FEB26 48.00 C 0.00 0.00 0.00 0.20 +0.15 28 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.12 +0.10 28 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.07 +0.06 28 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 57.50 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 23.60 +1.49 62 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.66 +1.54 83 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.61 +1.48 55 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.90 +1.76 98 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.62 +1.50 49 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.64 +1.50 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.63 +1.48 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.63 +1.32 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.64 +1.45 37 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.78 +1.62 57 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 13.97 +1.88 64 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.82 +1.71 51 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.66 +1.42 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.67 +1.41 27 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.58 +1.11 0 0 33 0
30MAR26 35.00 C 8.40 8.72 8.40 8.72 +1.46 28 2 148 0
30MAR26 36.00 C 0.00 0.00 0.00 8.00 +1.47 38 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 6.81 +1.20 27 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 6.14 +1.66 33 0 90 0
30MAR26 39.00 C 4.90 4.90 4.90 5.27 +1.56 32 1 274 +1
30MAR26 40.00 C 0.00 0.00 0.00 4.39 +1.36 29 0 827 0
30MAR26 41.00 C 3.08 3.08 3.08 3.52 +1.05 27 7 191 +4
30MAR26 42.00 C 2.76 2.77 2.76 2.89 +0.94 27 24 409 -21
30MAR26 43.00 C 2.27 2.27 2.18 2.33 +0.81 27 117 151 +23
30MAR26 44.00 C 1.73 1.73 1.73 1.86 +0.69 28 35 122 +35
30MAR26 45.00 C 0.96 1.37 0.96 1.49 +0.63 28 98 112 +59
30MAR26 46.00 C 0.91 1.15 0.91 1.18 +0.56 29 135 297 -10
30MAR26 47.00 C 0.83 0.83 0.83 0.90 +0.46 29 35 69 +35
30MAR26 48.00 C 0.73 0.73 0.73 0.68 +0.37 29 30 205 +30
30MAR26 49.00 C 0.00 0.00 0.00 0.50 +0.29 29 0 110 0
30MAR26 50.00 C 0.33 0.33 0.33 0.36 +0.22 29 20 22 +20
30MAR26 52.50 C 0.24 0.24 0.24 0.15 +0.10 29 1 1 +1
30MAR26 55.00 C 0.00 0.00 0.00 0.06 +0.04 29 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.97 +1.72 50 0 0 0
29APR26 31.00 C 12.61 12.61 12.61 12.82 +1.33 38 1 1 0
29APR26 32.00 C 0.00 0.00 0.00 11.66 +1.42 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.67 +1.31 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.83 +1.36 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.73 +1.37 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.01 +1.48 29 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 6.90 +1.29 22 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.14 +1.23 26 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.32 +1.13 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.64 +1.11 27 0 18 0
29APR26 41.00 C 0.00 0.00 0.00 4.11 +1.16 29 0 417 0
29APR26 42.00 C 0.00 0.00 0.00 3.34 +0.90 27 0 404 0
29APR26 43.00 C 0.00 0.00 0.00 2.81 +0.81 27 600 616 +600
29APR26 44.00 C 2.30 2.30 2.30 2.35 +0.72 28 605 605 +588
29APR26 45.00 C 0.00 0.00 0.00 1.96 +0.67 28 0 22 0
29APR26 46.00 C 0.00 0.00 0.00 1.63 +0.61 28 0 126 0
29APR26 47.00 C 0.00 0.00 0.00 1.34 +0.55 29 0 34 0
29APR26 48.00 C 0.00 0.00 0.00 1.07 +0.47 29 0 15 0
29APR26 49.00 C 0.00 0.00 0.00 0.85 +0.39 29 0 3 0
29APR26 50.00 C 0.75 0.75 0.75 0.66 +0.32 28 20 21 +5
29APR26 52.50 C 0.00 0.00 0.00 0.35 +0.19 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 22.66 +1.44 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.95 +1.82 63 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.90 +1.66 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.62 +1.40 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.68 +1.42 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.63 +1.36 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.63 +1.32 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.75 +1.42 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.20 +1.80 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.97 +1.69 34 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 12.89 +1.40 24 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 11.86 +1.18 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.87 +1.15 0 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 9.87 +1.10 0 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 9.21 +1.54 28 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 8.17 +1.40 24 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 7.29 +0.91 23 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 6.93 +1.46 30 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 5.85 +1.10 26 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 5.13 +0.87 26 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 4.51 +1.01 26 0 165 0
29JUN26 42.00 C 0.00 0.00 0.00 4.01 +0.94 27 0 231 0
29JUN26 43.00 C 0.00 0.00 0.00 3.48 +0.84 27 0 44 0
29JUN26 44.00 C 0.00 0.00 0.00 3.02 +0.78 27 0 3,337 0
29JUN26 45.00 C 0.00 0.00 0.00 2.60 +0.74 27 0 55 0
29JUN26 46.00 C 0.00 0.00 0.00 2.22 +0.67 27 0 30 0
29JUN26 47.00 C 1.86 1.86 1.86 1.92 +0.64 28 15 164 +15
29JUN26 48.00 C 1.36 1.36 1.36 1.62 +0.58 28 15 67 +15
29JUN26 49.00 C 0.00 0.00 0.00 1.36 +0.51 28 0 52 0
29JUN26 50.00 C 1.10 1.25 1.10 1.13 +0.44 28 6 31 +6
29JUN26 52.50 C 0.00 0.00 0.00 0.70 +0.32 28 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.40 +0.18 27 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.24 +0.12 28 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 17.73 +1.12 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 16.76 +1.09 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.87 +1.22 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.20 +1.54 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.00 +1.28 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.05 +1.28 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.08 +1.32 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.06 +1.19 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.23 +1.22 27 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.26 +1.12 25 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 8.40 +0.98 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.68 +0.90 26 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 6.93 +1.03 26 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 6.40 +1.07 28 0 260 0
29SEP26 40.00 C 0.00 0.00 0.00 5.62 +0.88 26 0 196 0
29SEP26 41.00 C 0.00 0.00 0.00 5.17 +0.90 28 0 125 0
29SEP26 42.00 C 0.00 0.00 0.00 4.52 +0.81 27 0 174 0
29SEP26 43.00 C 4.12 4.12 4.12 4.13 +0.83 28 1 132 0
29SEP26 44.00 C 3.65 3.65 3.65 3.70 +0.77 28 9 34 +9
29SEP26 45.00 C 0.00 0.00 0.00 3.29 +0.74 28 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 2.94 +0.70 28 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 2.61 +0.68 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.32 +0.63 28 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 2.03 +0.58 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.79 +0.53 28 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 1.27 +0.43 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.87 +0.30 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.60 +0.22 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.20 +1.53 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.03 +1.31 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.05 +1.28 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.15 +1.39 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.25 +1.38 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.49 +1.42 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.55 +1.19 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.80 +1.20 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.11 +1.16 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.45 +1.09 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.86 +1.06 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.28 +0.99 27 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 5.76 +0.97 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.26 +0.90 27 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 4.80 +0.86 27 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 4.38 +0.81 27 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 3.97 +0.75 28 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 3.62 +0.73 28 0 4 0
30DEC26 47.00 C 0.00 0.00 0.00 3.27 +0.66 28 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 2.96 +0.63 28 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 2.69 +0.59 28 0 0 0
30DEC26 50.00 C 2.00 2.32 2.00 2.41 +0.53 28 13 87 +13
30DEC26 52.50 C 0.00 0.00 0.00 1.86 +0.40 28 0 0 0
TOTAL CALL 5,312 22,563 +2,360
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 305 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 282 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 259 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 237 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 216 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 174 0 71 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 154 0 260 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 134 0 839 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1,022 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 95 0 678 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 304 0
29JAN26 41.00 P 0.02 0.02 0.02 0.01 -0.07 56 93 497 +90
29JAN26 42.00 P 0.31 0.31 0.06 0.03 -0.36 44 168 149 +84
29JAN26 43.00 P 0.19 0.28 0.18 0.20 -0.90 44 156 84 +49
29JAN26 44.00 P 0.00 0.00 0.00 0.72 -1.33 46 0 8 0
29JAN26 45.00 P 0.00 0.00 0.00 1.57 -1.44 54 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 2.58 -1.43 80 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 3.57 -1.44 99 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 4.50 -1.51 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 5.67 -1.34 170 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 6.70 -1.42 198 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 9.27 -1.24 266 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 11.85 -1.16 333 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 14.40 -1.11 390 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 116 0
26FEB26 36.00 P 0.07 0.07 0.07 0.01 -0.01 28 1 166 0
26FEB26 37.00 P 0.05 0.05 0.05 0.03 -0.01 29 10 759 -10
26FEB26 38.00 P 0.07 0.08 0.07 0.06 -0.04 28 99 1,822 -30
26FEB26 39.00 P 0.17 0.17 0.11 0.12 -0.08 28 115 430 +110
26FEB26 40.00 P 0.22 0.22 0.22 0.22 -0.17 27 7 727 +7
26FEB26 41.00 P 0.40 0.42 0.34 0.41 -0.28 27 137 384 +42
26FEB26 42.00 P 1.10 1.10 0.61 0.68 -0.47 27 209 327 +144
26FEB26 43.00 P 1.43 1.43 1.12 1.11 -0.64 28 30 47 +26
26FEB26 44.00 P 1.77 1.83 1.54 1.64 -0.82 28 98 39 +33
26FEB26 45.00 P 0.00 0.00 0.00 2.28 -0.82 29 0 7 0
26FEB26 46.00 P 3.39 3.39 3.39 2.94 -1.13 28 1 1 +1
26FEB26 47.00 P 0.00 0.00 0.00 3.74 -1.29 27 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.71 -1.30 31 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.67 -1.37 34 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.70 -1.42 39 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.27 -1.25 52 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.85 -1.16 65 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.40 -1.12 75 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,947 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 292 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 287 0
30MAR26 36.00 P 0.00 0.00 0.00 0.10 -0.04 29 0 155 0
30MAR26 37.00 P 0.00 0.00 0.00 0.17 -0.08 28 0 1,297 0
30MAR26 38.00 P 0.29 0.29 0.26 0.28 -0.11 28 384 554 +146
30MAR26 39.00 P 0.55 0.55 0.36 0.42 -0.18 28 134 291 -20
30MAR26 40.00 P 0.73 0.73 0.55 0.63 -0.25 28 212 604 +144
30MAR26 41.00 P 0.94 0.94 0.94 0.91 -0.36 28 15 261 0
30MAR26 42.00 P 1.14 1.24 1.14 1.30 -0.45 29 121 438 +120
30MAR26 43.00 P 1.75 1.79 1.61 1.74 -0.58 29 83 68 +68
30MAR26 44.00 P 2.36 2.36 2.20 2.28 -0.70 29 30 0 0
30MAR26 45.00 P 2.82 2.82 2.82 2.89 -0.77 30 15 15 +15
30MAR26 46.00 P 0.00 0.00 0.00 3.54 -0.96 29 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 4.30 -1.06 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.83 -1.43 25 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.98 -1.18 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.89 -1.23 33 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.30 -1.22 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.85 -1.28 47 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.40 -1.17 54 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.09 -0.03 29 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.15 -0.05 29 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.23 -0.08 28 0 61 0
29APR26 37.00 P 0.33 0.33 0.33 0.34 -0.11 28 1 143 +1
29APR26 38.00 P 0.43 0.43 0.43 0.48 -0.17 28 22 32 +7
29APR26 39.00 P 0.65 0.65 0.65 0.68 -0.23 28 15 103 0
29APR26 40.00 P 0.00 0.00 0.00 0.93 -0.30 28 0 371 0
29APR26 41.00 P 0.00 0.00 0.00 1.25 -0.39 28 0 426 0
29APR26 42.00 P 1.56 1.56 1.56 1.65 -0.48 28 15 415 +15
29APR26 43.00 P 0.00 0.00 0.00 2.12 -0.58 28 600 618 +600
29APR26 44.00 P 3.10 3.10 2.63 2.67 -0.66 29 626 600 +600
29APR26 45.00 P 3.28 3.28 3.28 3.28 -0.81 29 15 15 +15
29APR26 46.00 P 0.00 0.00 0.00 3.77 -1.00 28 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 4.65 -1.00 30 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.42 -1.09 30 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.24 -1.03 31 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.09 -1.10 32 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.30 -1.39 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29JUN26 27.00 P 0.08 0.08 0.08 0.01 -0.01 28 12 17 +2
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 0.00 28 0 6 0
29JUN26 30.00 P 0.08 0.08 0.08 0.06 -0.01 28 10 37 +10
29JUN26 31.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.14 -0.04 27 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.21 -0.07 27 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.31 -0.09 27 0 218 0
29JUN26 35.00 P 0.46 0.46 0.46 0.43 -0.12 27 13 124 +2
29JUN26 36.00 P 0.00 0.00 0.00 0.59 -0.15 27 0 3,314 0
29JUN26 37.00 P 0.00 0.00 0.00 0.78 -0.20 27 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 1.02 -0.26 27 0 29 0
29JUN26 39.00 P 1.30 1.30 1.30 1.32 -0.32 27 20 39 +19
29JUN26 40.00 P 0.00 0.00 0.00 1.66 -0.39 27 0 236 0
29JUN26 41.00 P 0.00 0.00 0.00 2.09 -0.43 27 0 40 0
29JUN26 42.00 P 0.00 0.00 0.00 2.54 -0.50 27 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 3.07 -0.56 27 0 96 0
29JUN26 44.00 P 0.00 0.00 0.00 3.63 -0.65 28 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 4.25 -0.84 28 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 5.03 -0.79 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 5.74 -0.89 29 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.50 -0.94 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.28 -1.04 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.11 -1.01 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.95 -1.46 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.23 -1.51 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.91 -1.20 35 0 0 0
29SEP26 26.00 P 0.14 0.14 0.14 0.04 -0.01 28 6 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.14 -0.04 28 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.21 -0.04 28 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.29 -0.06 28 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.38 -0.08 28 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.50 -0.13 28 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.68 -0.11 28 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 0.87 -0.15 28 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.07 -0.21 27 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 1.32 -0.26 27 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 1.63 -0.30 27 0 23 0
29SEP26 39.00 P 0.00 0.00 0.00 1.98 -0.33 27 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 2.37 -0.39 27 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 2.81 -0.42 28 0 408 0
29SEP26 42.00 P 0.00 0.00 0.00 3.28 -0.51 28 0 82 0
29SEP26 43.00 P 0.00 0.00 0.00 3.80 -0.56 28 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 4.38 -0.63 28 0 52 0
29SEP26 45.00 P 5.03 5.03 5.03 4.99 -0.66 28 15 30 +15
29SEP26 46.00 P 0.00 0.00 0.00 5.64 -0.85 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.48 -0.77 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.90 -1.11 27 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.94 -0.76 30 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.73 -0.94 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.80 -1.12 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.71 -1.38 29 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 15.25 -1.21 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.31 -0.07 29 0 23 0
30DEC26 30.00 P 0.00 0.00 0.00 0.41 -0.09 29 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.54 -0.09 29 0 27 0
30DEC26 32.00 P 0.00 0.00 0.00 0.69 -0.12 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.85 -0.16 28 0 11 0
30DEC26 34.00 P 0.00 0.00 0.00 1.05 -0.25 28 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.30 -0.23 28 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.59 -0.27 29 0 58 0
30DEC26 37.00 P 0.00 0.00 0.00 1.93 -0.29 29 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 2.27 -0.36 29 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 2.67 -0.41 29 0 10 0
30DEC26 40.00 P 0.00 0.00 0.00 3.09 -0.47 29 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 3.56 -0.52 29 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.06 -0.59 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.60 -0.63 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.17 -0.69 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.76 -0.76 29 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 6.42 -0.78 29 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 7.07 -0.86 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.78 -0.89 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.51 -0.94 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.25 -1.00 30 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 11.25 -1.10 31 0 0 0
TOTAL PUT 3,488 27,791 +2,305
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$ 10.55
29JAN26 5.00 C 0.00 0.00 0.00 5.55 +0.61 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 5.30 +0.61 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 5.05 +0.61 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 4.80 +0.61 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 4.55 +0.61 0 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 4.30 +0.61 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 4.05 +0.61 0 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 3.80 +0.61 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.55 +0.61 0 0 27 0
29JAN26 7.25 C 0.00 0.00 0.00 3.30 +0.61 0 0 104 0
29JAN26 7.50 C 2.97 2.97 2.97 3.05 +0.61 0 1 200 0
29JAN26 7.75 C 2.81 2.81 2.81 2.80 +0.61 0 5 1,036 -5
29JAN26 8.00 C 2.60 2.60 2.60 2.55 +0.61 0 1 763 0
29JAN26 8.25 C 2.31 2.31 2.31 2.30 +0.61 0 4 636 -4
29JAN26 8.50 C 2.02 2.02 2.02 2.05 +0.61 0 1 3,308 0
29JAN26 8.75 C 1.54 1.54 1.54 1.80 +0.61 0 5 1,184 -5
29JAN26 9.00 C 1.49 1.49 1.49 1.55 +0.61 0 2 913 0
29JAN26 9.25 C 1.10 1.10 1.10 1.30 +0.58 0 2 1,053 -2
29JAN26 9.50 C 0.62 1.08 0.62 1.05 +0.59 0 55 866 0
29JAN26 9.75 C 0.76 0.83 0.76 0.80 +0.54 0 59 1,653 -9
29JAN26 10.00 C 0.27 0.59 0.27 0.56 +0.43 65 518 2,353 -23
29JAN26 10.50 C 0.07 0.21 0.07 0.16 +0.14 60 435 1,876 -54
29JAN26 11.00 C 0.04 0.07 0.04 0.02 +0.01 65 549 1,228 +17
29JAN26 11.50 C 0.01 0.05 0.01 0.01 0.00 96 916 2,813 +255
29JAN26 12.00 C 0.02 0.02 0.01 0.01 0.00 133 20 138 +10
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 166 0 368 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 198 0 333 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 227 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 255 0 60 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 5.56 +0.62 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 5.31 +0.62 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 5.06 +0.62 0 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 4.81 +0.62 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.65 +0.70 133 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.31 +0.61 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 4.07 +0.62 72 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.82 +0.62 66 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 3.66 +0.71 105 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.40 +0.69 94 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 3.07 +0.61 49 0 408 0
26FEB26 7.75 C 2.84 2.84 2.84 2.82 +0.60 43 5 485 0
26FEB26 8.00 C 0.00 0.00 0.00 2.58 +0.60 49 0 888 0
26FEB26 8.25 C 2.36 2.36 2.36 2.33 +0.58 44 4 1,467 +4
26FEB26 8.50 C 0.00 0.00 0.00 2.10 +0.59 48 0 1,041 0
26FEB26 8.75 C 0.00 0.00 0.00 1.86 +0.56 45 0 544 0
26FEB26 9.00 C 0.00 0.00 0.00 1.60 +0.51 37 0 714 0
26FEB26 9.25 C 0.00 0.00 0.00 1.41 +0.51 44 0 910 0
26FEB26 9.50 C 1.10 1.10 1.10 1.21 +0.46 44 5 1,232 -5
26FEB26 9.75 C 0.83 1.08 0.83 1.03 +0.43 45 163 1,392 -150
26FEB26 10.00 C 0.81 0.88 0.69 0.86 +0.38 45 135 1,178 -87
26FEB26 10.50 C 0.56 0.63 0.48 0.58 +0.28 45 931 3,064 +300
26FEB26 11.00 C 0.28 0.44 0.26 0.39 +0.22 47 1,448 6,543 +967
26FEB26 11.50 C 0.15 0.30 0.15 0.24 +0.15 47 2,245 2,220 +1,552
26FEB26 12.00 C 0.21 0.22 0.16 0.14 +0.09 47 549 1,167 +334
26FEB26 12.50 C 0.13 0.14 0.13 0.08 +0.05 47 101 225 0
26FEB26 13.00 C 0.09 0.10 0.09 0.04 +0.03 47 221 350 +220
26FEB26 13.50 C 0.07 0.07 0.07 0.02 +0.01 46 60 260 +60
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 184 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 6.87 +0.62 92 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.82 +0.67 140 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.67 +0.62 82 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.55 +0.61 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.47 +0.62 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.38 +0.63 98 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.26 +0.61 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.16 +0.60 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.14 +0.68 125 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.99 +0.63 97 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.92 +0.66 111 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.78 +0.62 81 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.77 +0.71 123 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.61 +0.66 98 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.33 +0.62 69 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 5.08 +0.61 62 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 4.83 +0.61 55 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 4.66 +0.70 91 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 4.33 +0.60 0 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 4.09 +0.55 53 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.86 +0.62 60 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 3.66 +0.66 69 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 3.40 +0.63 62 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 3.09 +0.56 35 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 2.87 +0.56 45 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 2.64 +0.56 46 0 170 0
30MAR26 8.25 C 0.00 0.00 0.00 2.47 +0.59 53 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 2.26 +0.58 53 0 687 0
30MAR26 8.75 C 0.00 0.00 0.00 1.95 +0.47 41 0 612 0
30MAR26 9.00 C 0.00 0.00 0.00 1.78 +0.47 45 0 1,519 0
30MAR26 9.25 C 0.00 0.00 0.00 1.68 +0.54 52 0 1,150 0
30MAR26 9.50 C 1.36 1.36 1.36 1.41 +0.40 45 25 1,117 -25
30MAR26 9.75 C 1.02 1.10 1.02 1.27 +0.40 46 4 477 0
30MAR26 10.00 C 0.91 1.15 0.91 1.14 +0.38 48 78 836 0
30MAR26 10.50 C 0.84 0.92 0.84 0.87 +0.30 47 458 632 -437
30MAR26 11.00 C 0.54 0.69 0.54 0.68 +0.27 49 63 3,256 -42
30MAR26 11.50 C 0.53 0.54 0.49 0.51 +0.22 49 87 4,801 -20
30MAR26 12.00 C 0.30 0.44 0.30 0.37 +0.17 49 281 1,306 -115
30MAR26 12.50 C 0.35 0.35 0.35 0.26 +0.12 48 50 818 +50
30MAR26 13.00 C 0.26 0.29 0.26 0.19 +0.10 49 210 2,052 +210
30MAR26 13.50 C 0.00 0.00 0.00 0.13 +0.07 48 0 1,114 0
30MAR26 14.00 C 0.00 0.00 0.00 0.09 +0.05 48 0 566 0
30MAR26 14.50 C 0.00 0.00 0.00 0.06 +0.03 48 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 333 0
30MAR26 16.00 C 0.09 0.09 0.09 0.02 +0.01 49 12 361 0
29APR26 6.25 C 0.00 0.00 0.00 4.46 +0.70 76 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.15 +0.61 60 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.96 +0.67 66 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.66 +0.60 53 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.43 +0.60 53 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.26 +0.67 59 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.95 +0.56 47 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.77 +0.59 51 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.51 +0.52 46 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.32 +0.52 47 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.13 +0.51 47 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.91 +0.45 45 0 32 0
29APR26 9.25 C 0.00 0.00 0.00 1.73 +0.42 45 0 805 0
29APR26 9.50 C 0.00 0.00 0.00 1.56 +0.39 44 0 887 0
29APR26 9.75 C 1.41 1.41 1.41 1.42 +0.37 45 4 152 0
29APR26 10.00 C 0.00 0.00 0.00 1.32 +0.38 48 0 1,584 0
29APR26 10.50 C 0.00 0.00 0.00 1.06 +0.31 47 0 422 0
29APR26 11.00 C 0.89 0.89 0.89 0.87 +0.29 48 50 398 0
29APR26 11.50 C 0.72 0.72 0.72 0.69 +0.25 48 50 1,797 -50
29APR26 12.00 C 0.59 0.59 0.58 0.54 +0.21 48 51 567 +1
29APR26 12.50 C 0.48 0.48 0.48 0.41 +0.16 48 30 202 0
29APR26 13.00 C 0.36 0.36 0.36 0.32 +0.14 48 35 85 +25
29APR26 13.50 C 0.30 0.30 0.30 0.24 +0.11 48 1 123 +1
29APR26 14.00 C 0.28 0.28 0.28 0.18 +0.08 48 17 77 +17
29APR26 14.50 C 0.23 0.25 0.23 0.14 +0.07 48 40 80 +40
29JUN26 5.00 C 0.00 0.00 0.00 5.61 +0.60 55 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.47 +0.70 80 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.12 +0.59 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.89 +0.60 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.66 +0.61 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.46 +0.65 60 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 4.18 +0.59 51 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.96 +0.58 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.81 +0.65 59 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.53 +0.58 52 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 3.27 +0.56 47 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 3.15 +0.62 54 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 2.92 +0.57 51 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 2.67 +0.50 47 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 2.50 +0.50 48 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 2.31 +0.47 47 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 2.19 +0.50 50 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.92 +0.36 44 0 56 0
29JUN26 9.50 C 0.00 0.00 0.00 1.78 +0.35 45 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 1.69 +0.38 47 0 77 0
29JUN26 10.00 C 0.00 0.00 0.00 1.56 +0.35 47 0 28 0
29JUN26 10.50 C 1.32 1.32 1.32 1.33 +0.31 48 16 98 +6
29JUN26 11.00 C 1.11 1.20 1.04 1.13 +0.29 48 769 1,520 +654
29JUN26 11.50 C 0.00 0.00 0.00 0.95 +0.26 48 0 1,246 0
29JUN26 12.00 C 0.00 0.00 0.00 0.79 +0.22 48 0 77 0
29JUN26 12.50 C 0.00 0.00 0.00 0.65 +0.19 48 0 67 0
29JUN26 13.00 C 0.64 0.64 0.64 0.54 +0.16 48 1 64 +1
29JUN26 13.50 C 0.51 0.55 0.51 0.45 +0.15 48 60 91 +60
29JUN26 14.00 C 0.45 0.49 0.45 0.37 +0.13 48 60 67 +36
29JUN26 14.50 C 0.44 0.44 0.44 0.30 +0.10 48 30 33 +30
29JUN26 15.00 C 0.00 0.00 0.00 0.24 +0.08 47 0 3 0
29JUN26 15.50 C 0.35 0.35 0.35 0.20 +0.07 48 200 183 -200
29JUN26 16.00 C 0.31 0.31 0.31 0.16 +0.06 47 1 251 +1
29SEP26 5.00 C 0.00 0.00 0.00 5.61 +0.58 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.47 +0.68 65 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.21 +0.64 60 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.93 +0.61 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.71 +0.62 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.47 +0.58 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.23 +0.55 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.04 +0.57 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.82 +0.54 48 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 3.63 +0.54 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.44 +0.55 49 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 3.26 +0.53 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.05 +0.49 47 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.88 +0.47 47 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 2.73 +0.47 48 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.62 +0.51 50 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 2.47 +0.50 49 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 2.31 +0.45 49 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 2.16 +0.42 48 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 2.06 +0.44 49 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 1.89 +0.36 47 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.74 +0.39 50 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 1.49 +0.30 48 0 229 0
29SEP26 11.50 C 0.00 0.00 0.00 1.33 +0.30 49 0 27 0
29SEP26 12.00 C 0.00 0.00 0.00 1.18 +0.28 49 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 1.04 +0.27 49 0 249 0
29SEP26 13.00 C 0.00 0.00 0.00 0.91 +0.24 49 0 242 0
29SEP26 13.50 C 0.00 0.00 0.00 0.80 +0.22 49 0 4 0
29SEP26 14.00 C 0.00 0.00 0.00 0.70 +0.20 49 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.61 +0.18 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.53 +0.16 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.46 +0.14 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.41 +0.13 49 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 5.68 +0.63 54 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.47 +0.67 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.22 +0.60 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.95 +0.59 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.76 +0.61 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.52 +0.53 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.31 +0.53 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.16 +0.57 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.96 +0.55 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.77 +0.55 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.60 +0.57 47 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 3.40 +0.50 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.25 +0.51 47 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 3.08 +0.47 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.93 +0.46 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.77 +0.44 46 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 2.63 +0.43 46 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 2.50 +0.40 46 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 2.37 +0.38 46 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 2.25 +0.38 46 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 2.14 +0.35 46 0 11 0
30DEC26 10.50 C 0.00 0.00 0.00 1.93 +0.33 46 0 20 0
30DEC26 11.00 C 1.65 1.65 1.65 1.75 +0.31 47 26 45 +26
30DEC26 11.50 C 0.00 0.00 0.00 1.59 +0.28 47 0 12 0
30DEC26 12.00 C 0.00 0.00 0.00 1.45 +0.26 48 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 1.33 +0.27 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.21 +0.27 49 0 9 0
30DEC26 13.50 C 0.00 0.00 0.00 1.08 +0.23 49 0 0 0
30DEC26 14.00 C 1.02 1.02 1.02 0.97 +0.22 49 1 1 +1
30DEC26 14.50 C 0.00 0.00 0.00 0.87 +0.20 48 0 0 0
TOTAL CALL 11,150 85,628 +3,645
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 635 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 597 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 561 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 527 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 493 0 230 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 460 0 461 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 428 0 320 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 398 0 816 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 369 0 454 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 341 0 363 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 314 0 1,170 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 287 0 956 0
29JAN26 8.00 P 0.01 0.01 0.01 0.01 0.00 262 5 1,399 -5
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 236 0 1,421 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 211 0 1,215 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 186 0 1,458 0
29JAN26 9.00 P 0.01 0.01 0.01 0.01 0.00 162 11 1,064 -11
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 139 0 411 0
29JAN26 9.50 P 0.02 0.02 0.02 0.01 -0.01 115 10 238 -10
29JAN26 9.75 P 0.01 0.01 0.01 0.01 -0.06 91 19 1,254 -19
29JAN26 10.00 P 0.02 0.04 0.01 0.01 -0.18 67 346 586 +174
29JAN26 10.50 P 0.42 0.42 0.10 0.11 -0.47 60 230 301 +131
29JAN26 11.00 P 0.79 0.79 0.49 0.48 -0.60 74 242 194 +192
29JAN26 11.50 P 1.05 1.05 0.94 0.98 -0.60 123 147 141 +141
29JAN26 12.00 P 0.00 0.00 0.00 1.47 -0.60 153 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 1.97 -0.60 190 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 2.47 -0.60 224 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.97 -0.60 256 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.47 -0.60 286 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.97 -0.60 315 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 111 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 104 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 85 0 536 0
26FEB26 6.50 P 0.01 0.01 0.01 0.01 0.00 79 10 1,082 -10
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 1,401 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 752 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 1,668 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 637 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 1,400 0
26FEB26 8.00 P 0.02 0.02 0.02 0.01 -0.01 49 7 2,100 +5
26FEB26 8.25 P 0.03 0.03 0.03 0.02 -0.02 49 40 1,811 0
26FEB26 8.50 P 0.04 0.04 0.04 0.03 -0.03 48 2 1,012 -2
26FEB26 8.75 P 0.05 0.05 0.05 0.05 -0.04 48 1 602 -1
26FEB26 9.00 P 0.06 0.08 0.06 0.07 -0.07 47 275 569 +19
26FEB26 9.25 P 0.12 0.13 0.10 0.10 -0.10 46 417 901 +288
26FEB26 9.50 P 0.16 0.20 0.14 0.16 -0.13 47 269 838 +231
26FEB26 9.75 P 0.23 0.26 0.21 0.21 -0.19 45 189 572 +36
26FEB26 10.00 P 0.35 0.35 0.30 0.30 -0.23 46 346 974 +123
26FEB26 10.50 P 0.56 0.63 0.51 0.53 -0.32 47 101 96 +96
26FEB26 11.00 P 0.85 0.86 0.85 0.83 -0.41 48 31 31 +31
26FEB26 11.50 P 1.23 1.23 1.23 1.19 -0.49 50 30 30 +30
26FEB26 12.00 P 0.00 0.00 0.00 1.61 -0.53 52 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.06 -0.56 55 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.55 -0.55 62 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.02 -0.57 64 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.49 -0.60 64 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.99 -0.59 71 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 111 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 106 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 104 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 99 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 96 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 92 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 116 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 109 0
30MAR26 5.75 P 0.01 0.01 0.01 0.01 0.00 67 3 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3,491 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 450 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 51 0 447 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 3,070 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 -0.02 49 0 720 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 -0.03 48 0 539 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 -0.03 49 0 996 0
30MAR26 8.00 P 0.00 0.00 0.00 0.07 -0.04 49 0 1,319 0
30MAR26 8.25 P 0.10 0.10 0.10 0.09 -0.06 48 41 311 0
30MAR26 8.50 P 0.15 0.15 0.14 0.13 -0.07 49 5 786 0
30MAR26 8.75 P 0.17 0.19 0.16 0.16 -0.10 47 8 2,123 0
30MAR26 9.00 P 0.30 0.30 0.21 0.21 -0.12 47 45 1,888 +40
30MAR26 9.25 P 0.30 0.30 0.30 0.28 -0.14 48 6 493 +5
30MAR26 9.50 P 0.40 0.40 0.40 0.35 -0.17 47 33 819 -30
30MAR26 9.75 P 0.44 0.44 0.44 0.44 -0.20 48 2 677 +2
30MAR26 10.00 P 0.70 0.70 0.58 0.54 -0.24 47 85 551 +83
30MAR26 10.50 P 0.76 0.79 0.76 0.79 -0.30 48 259 337 +89
30MAR26 11.00 P 0.00 0.00 0.00 1.09 -0.36 49 0 257 0
30MAR26 11.50 P 1.42 1.42 1.42 1.43 -0.42 50 30 30 +30
30MAR26 12.00 P 0.00 0.00 0.00 1.81 -0.47 51 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.22 -0.50 53 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.66 -0.49 54 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.12 -0.54 57 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.60 -0.53 60 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.99 -0.62 51 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.57 -0.53 67 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.02 -0.58 64 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.50 -0.59 65 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 48 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 38 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 50 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 0.05 -0.03 48 0 3 0
29APR26 7.50 P 0.00 0.00 0.00 0.07 -0.04 48 0 1 0
29APR26 7.75 P 0.10 0.10 0.10 0.10 -0.05 48 25 352 +25
29APR26 8.00 P 0.00 0.00 0.00 0.13 -0.06 48 0 97 0
29APR26 8.25 P 0.00 0.00 0.00 0.16 -0.08 47 0 76 0
29APR26 8.50 P 0.20 0.20 0.20 0.21 -0.09 47 10 497 -10
29APR26 8.75 P 0.00 0.00 0.00 0.26 -0.11 47 0 251 0
29APR26 9.00 P 0.00 0.00 0.00 0.32 -0.13 46 0 505 0
29APR26 9.25 P 0.00 0.00 0.00 0.40 -0.15 47 0 991 0
29APR26 9.50 P 0.00 0.00 0.00 0.48 -0.19 46 0 1,230 0
29APR26 9.75 P 0.63 0.63 0.63 0.58 -0.21 47 14 132 0
29APR26 10.00 P 0.00 0.00 0.00 0.69 -0.23 47 0 186 0
29APR26 10.50 P 0.97 0.97 0.92 0.94 -0.29 47 86 70 +52
29APR26 11.00 P 0.00 0.00 0.00 1.24 -0.33 48 0 0 0
29APR26 11.50 P 1.64 1.64 1.62 1.58 -0.39 49 43 43 +43
29APR26 12.00 P 0.00 0.00 0.00 1.96 -0.42 50 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.35 -0.46 51 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.77 -0.49 53 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.21 -0.50 54 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.67 -0.51 56 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.13 -0.53 57 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 182 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 48 0 163 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 235 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 50 0 152 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 327 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.03 48 0 244 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 -0.03 48 0 269 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 -0.04 48 0 794 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 -0.05 48 0 808 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 -0.06 48 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.19 -0.07 48 0 394 0
29JUN26 7.75 P 0.00 0.00 0.00 0.23 -0.08 47 0 326 0
29JUN26 8.00 P 0.00 0.00 0.00 0.28 -0.10 47 0 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.34 -0.11 47 0 53 0
29JUN26 8.50 P 0.00 0.00 0.00 0.40 -0.14 46 0 47 0
29JUN26 8.75 P 0.49 0.49 0.49 0.49 -0.14 47 30 239 0
29JUN26 9.00 P 0.00 0.00 0.00 0.56 -0.17 46 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 0.65 -0.19 46 0 21 0
29JUN26 9.50 P 0.00 0.00 0.00 0.75 -0.21 46 0 60 0
29JUN26 9.75 P 0.90 0.90 0.90 0.86 -0.23 46 1 30 -1
29JUN26 10.00 P 0.00 0.00 0.00 0.98 -0.26 46 0 192 0
29JUN26 10.50 P 1.26 1.26 1.23 1.25 -0.30 47 480 493 +480
29JUN26 11.00 P 0.00 0.00 0.00 1.57 -0.32 48 0 61 0
29JUN26 11.50 P 0.00 0.00 0.00 1.91 -0.35 48 0 0 0
29JUN26 12.00 P 2.25 2.25 2.25 2.25 -0.40 48 25 35 +15
29JUN26 12.50 P 0.00 0.00 0.00 2.64 -0.42 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.04 -0.44 50 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 3.48 -0.43 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.91 -0.45 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.36 -0.45 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.76 -0.50 52 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.17 -0.57 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.62 -0.59 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 -0.01 49 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.02 48 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.02 49 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 -0.03 49 0 84 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 -0.04 49 0 28 0
29SEP26 6.50 P 0.19 0.19 0.19 0.16 -0.06 48 30 248 -16
29SEP26 6.75 P 0.00 0.00 0.00 0.22 -0.05 49 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 -0.06 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 -0.08 48 0 9 0
29SEP26 7.50 P 0.00 0.00 0.00 0.36 -0.08 48 0 356 0
29SEP26 7.75 P 0.00 0.00 0.00 0.42 -0.10 48 0 7 0
29SEP26 8.00 P 0.00 0.00 0.00 0.49 -0.11 47 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 0.57 -0.12 48 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.65 -0.14 47 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.74 -0.16 47 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.84 -0.17 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.94 -0.19 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.05 -0.21 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.17 -0.23 47 0 0 0
29SEP26 10.00 P 1.39 1.39 1.39 1.29 -0.25 47 5 25 +5
29SEP26 10.50 P 0.00 0.00 0.00 1.57 -0.28 47 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 1.89 -0.30 48 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 2.22 -0.33 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.57 -0.37 49 0 0 0
29SEP26 12.50 P 2.95 2.95 2.95 2.95 -0.38 50 30 30 +30
29SEP26 13.00 P 0.00 0.00 0.00 3.34 -0.40 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.70 -0.46 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.16 -0.43 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.58 -0.45 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.01 -0.48 52 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.45 -0.48 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.88 -0.50 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 107 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 -0.02 49 0 12 0
30DEC26 5.50 P 0.00 0.00 0.00 0.12 -0.03 48 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 -0.04 48 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 -0.05 48 0 31 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 -0.05 48 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 -0.06 48 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 -0.07 48 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 -0.10 48 0 49 0
30DEC26 7.25 P 0.47 0.47 0.47 0.45 -0.09 48 1 96 -1
30DEC26 7.50 P 0.55 0.55 0.55 0.52 -0.10 48 10 39 -10
30DEC26 7.75 P 0.00 0.00 0.00 0.59 -0.12 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.67 -0.12 48 0 11 0
30DEC26 8.25 P 0.00 0.00 0.00 0.76 -0.14 48 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.85 -0.15 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.95 -0.17 48 0 5 0
30DEC26 9.00 P 1.04 1.04 1.04 1.05 -0.19 47 200 205 +170
30DEC26 9.25 P 0.00 0.00 0.00 1.18 -0.19 48 0 60 0
30DEC26 9.50 P 0.00 0.00 0.00 1.29 -0.22 48 0 30 0
30DEC26 9.75 P 0.00 0.00 0.00 1.42 -0.23 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.56 -0.24 48 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 1.83 -0.28 48 0 0 0
30DEC26 11.00 P 2.16 2.16 2.16 2.16 -0.29 49 30 30 0
30DEC26 11.50 P 2.50 2.50 2.50 2.49 -0.32 49 30 120 0
30DEC26 12.00 P 2.90 2.90 2.90 2.83 -0.34 49 30 60 +30
30DEC26 12.50 P 3.19 3.19 3.17 3.20 -0.36 50 90 90 +90
30DEC26 13.00 P 0.00 0.00 0.00 3.58 -0.37 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.97 -0.41 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.38 -0.41 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.79 -0.43 52 0 0 0
TOTAL PUT 4,415 65,628 +2,560
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$ 7.30
29JAN26 4.70 C 0.00 0.00 0.00 2.60 +0.08 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.50 +0.08 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.40 +0.08 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.30 +0.08 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.05 +0.08 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.80 +0.08 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.55 +0.08 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.30 +0.08 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.05 +0.08 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.80 +0.08 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.55 +0.08 0 0 9 0
29JAN26 7.00 C 0.00 0.00 0.00 0.30 +0.07 0 0 1,121 0
29JAN26 7.25 C 0.08 0.08 0.08 0.09 +0.04 40 30 1,160 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 451 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 108 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 136 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 210 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 233 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 274 0 180 0
26FEB26 4.80 C 0.00 0.00 0.00 2.51 +0.08 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.41 +0.09 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.30 +0.07 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.05 +0.07 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.80 +0.07 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.60 +0.12 59 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.30 +0.07 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.09 +0.10 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.82 +0.07 22 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.58 +0.05 20 0 30 0
26FEB26 7.00 C 0.37 0.42 0.37 0.36 +0.04 18 20 224 -10
26FEB26 7.25 C 0.20 0.20 0.19 0.20 +0.03 20 60 560 -11
26FEB26 7.50 C 0.09 0.09 0.09 0.10 +0.02 21 40 675 +35
26FEB26 7.75 C 0.00 0.00 0.00 0.04 0.00 21 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 100 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 29 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 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 3.07 +0.14 84 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.95 +0.12 72 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.85 +0.11 69 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.75 +0.11 66 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.65 +0.11 63 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.56 +0.13 64 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.41 +0.07 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.36 +0.12 59 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.11 +0.12 52 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.81 +0.06 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.60 +0.10 36 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.35 +0.06 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.10 +0.07 25 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.87 +0.06 24 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.66 +0.07 24 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.46 +0.05 22 0 5,167 0
30MAR26 7.25 C 0.00 0.00 0.00 0.31 +0.04 22 0 137 0
30MAR26 7.50 C 0.20 0.20 0.20 0.20 +0.03 22 30 109 +30
30MAR26 7.75 C 0.15 0.15 0.15 0.13 +0.03 23 43 73 +43
30MAR26 8.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 10,421 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 0.00 23 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 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 2.56 +0.11 49 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.42 +0.07 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.36 +0.07 44 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.11 +0.11 39 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.83 +0.06 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.60 +0.07 25 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.36 +0.07 24 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.16 +0.10 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.91 +0.06 23 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.72 +0.07 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.52 +0.03 22 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.37 +0.03 21 250 280 +250
29APR26 7.50 C 0.00 0.00 0.00 0.26 +0.02 22 250 357 +250
29APR26 7.75 C 0.00 0.00 0.00 0.18 +0.03 22 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.08 +0.01 23 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.66 +0.09 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.56 +0.08 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.36 +0.06 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.11 +0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.87 +0.07 22 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.64 +0.08 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.41 +0.05 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.20 +0.07 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.99 +0.06 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.79 +0.05 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.61 +0.03 22 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.47 +0.03 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.35 +0.03 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.18 +0.01 22 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 0.00 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 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 2.66 +0.05 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.60 +0.11 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.50 +0.08 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.36 +0.06 22 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.11 +0.06 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.87 +0.06 20 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.66 +0.07 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.45 +0.07 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.23 +0.06 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.03 +0.06 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.85 +0.06 23 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.70 +0.05 23 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.56 +0.03 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.45 +0.03 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.36 +0.03 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.28 +0.02 23 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 +0.02 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.60 +0.11 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.50 +0.08 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.36 +0.06 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.12 +0.07 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.89 +0.07 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.67 +0.07 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.46 +0.07 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.26 +0.06 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.08 +0.06 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.92 +0.05 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.78 +0.05 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.66 +0.05 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.55 +0.04 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.45 +0.03 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.37 +0.03 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.31 +0.03 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.25 +0.02 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.20 +0.02 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
TOTAL CALL 723 23,798 +587
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 416 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 399 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 382 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 364 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 208 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 134 0 230 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 900 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,330 0
29JAN26 7.25 P 0.00 0.00 0.00 0.04 -0.05 40 0 1,170 0
29JAN26 7.50 P 0.00 0.00 0.00 0.21 -0.08 44 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.46 -0.09 79 0 10 0
29JAN26 8.00 P 0.00 0.00 0.00 0.72 -0.08 128 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.98 -0.07 175 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.23 -0.07 207 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.48 -0.07 234 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.73 -0.07 261 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.98 -0.07 287 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.23 -0.07 313 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.48 -0.07 335 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 458 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 -0.01 22 0 603 0
26FEB26 7.00 P 0.07 0.07 0.07 0.06 -0.03 21 30 34 +30
26FEB26 7.25 P 0.15 0.15 0.15 0.14 -0.05 20 65 450 +65
26FEB26 7.50 P 0.00 0.00 0.00 0.29 -0.05 21 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.49 -0.07 23 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.72 -0.08 26 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.98 -0.08 35 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.23 -0.07 41 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.48 -0.07 47 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.73 -0.07 52 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.98 -0.07 57 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.23 -0.07 62 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.48 -0.07 66 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 6.50 P 0.05 0.05 0.05 0.04 -0.01 24 5 64 -2
30MAR26 6.75 P 0.00 0.00 0.00 0.07 -0.02 23 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.14 -0.03 23 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.24 -0.05 23 0 30 0
30MAR26 7.50 P 0.00 0.00 0.00 0.38 -0.06 23 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.56 -0.06 24 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.72 -0.11 19 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.99 -0.07 27 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.23 -0.07 30 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.48 -0.07 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.75 -0.05 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.98 -0.07 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.23 -0.07 45 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.48 -0.07 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.70 -0.10 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.21 -0.09 51 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.11 -0.02 23 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.19 -0.03 23 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.30 -0.03 23 250 250 +250
29APR26 7.50 P 0.00 0.00 0.00 0.43 -0.05 23 250 250 +250
29APR26 7.75 P 0.00 0.00 0.00 0.60 -0.05 24 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.75 -0.11 20 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.99 -0.08 23 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.23 -0.07 26 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.48 -0.07 29 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.75 -0.05 35 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.98 -0.07 35 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.23 -0.08 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 23 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.02 22 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 -0.03 21 0 24 0
29JUN26 6.75 P 0.19 0.19 0.19 0.21 -0.03 22 151 41 -110
29JUN26 7.00 P 0.28 0.28 0.28 0.30 -0.03 21 30 891 0
29JUN26 7.25 P 0.00 0.00 0.00 0.42 -0.04 21 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.57 -0.04 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.73 -0.05 21 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 0.92 -0.05 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.13 -0.04 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.34 -0.08 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.56 -0.06 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.78 -0.07 17 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.03 -0.06 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.27 -0.05 19 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.52 -0.06 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.76 -0.04 18 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.25 -0.05 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 0.00 23 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 -0.01 23 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.02 23 0 32 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 -0.02 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.42 -0.03 23 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 -0.02 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.68 -0.04 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.85 -0.05 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.03 -0.04 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.22 -0.06 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.43 -0.08 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.66 -0.07 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.86 -0.10 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.10 -0.07 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.32 -0.10 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.52 -0.13 19 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 0.01 -0.01 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 -0.02 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 -0.02 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 -0.03 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 -0.04 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.61 -0.04 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.75 -0.04 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.91 -0.05 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.08 -0.05 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.26 -0.06 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.46 -0.06 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 -0.07 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.88 -0.08 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.10 -0.07 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.32 -0.10 22 0 0 0
TOTAL PUT 781 25,563 +483
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$ 5.42
29JAN26 4.10 C 0.00 0.00 0.00 1.36 +0.34 394 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.24 +0.32 311 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.13 +0.33 249 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.04 +0.32 264 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.94 +0.33 242 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.84 +0.33 219 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.74 +0.32 196 0 0 0
29JAN26 4.80 C 0.63 0.63 0.63 0.64 +0.32 173 10 15 -10
29JAN26 4.90 C 0.00 0.00 0.00 0.54 +0.31 151 0 0 0
29JAN26 5.00 C 0.40 0.40 0.40 0.42 +0.26 0 1 610 0
29JAN26 5.25 C 0.12 0.19 0.12 0.18 +0.13 53 109 910 0
29JAN26 5.50 C 0.01 0.03 0.01 0.03 +0.02 54 257 872 -169
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 83 0 1,004 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 125 0 766 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 163 0 7,114 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 198 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 230 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 261 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 289 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 316 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 342 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 367 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 390 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.36 +0.33 69 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.27 +0.34 69 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.16 +0.33 59 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.06 +0.34 54 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.96 +0.33 50 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.84 +0.31 35 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.74 +0.31 31 0 0 0
26FEB26 4.80 C 0.66 0.66 0.65 0.65 +0.31 32 30 25 +20
26FEB26 4.90 C 0.00 0.00 0.00 0.56 +0.30 31 0 0 0
26FEB26 5.00 C 0.22 0.22 0.22 0.47 +0.28 30 15 25 +15
26FEB26 5.25 C 0.09 0.27 0.09 0.27 +0.20 27 796 601 +513
26FEB26 5.50 C 0.05 0.14 0.05 0.13 +0.11 26 509 1,666 +112
26FEB26 5.75 C 0.04 0.06 0.04 0.05 +0.04 25 377 558 +159
26FEB26 6.00 C 0.01 0.01 0.01 0.02 +0.01 27 45 647 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.36 +0.33 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.27 +0.32 44 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.16 +0.31 37 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.07 +0.32 37 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.96 +0.31 31 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.84 +0.28 0 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.75 +0.28 20 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.68 +0.29 27 0 37 0
30MAR26 4.90 C 0.00 0.00 0.00 0.57 +0.26 21 0 5 0
30MAR26 5.00 C 0.44 0.44 0.44 0.50 +0.26 24 2 113 0
30MAR26 5.25 C 0.28 0.28 0.28 0.32 +0.19 23 29 222 -2
30MAR26 5.50 C 0.10 0.18 0.10 0.18 +0.12 23 17 211 +11
30MAR26 5.75 C 0.04 0.11 0.04 0.10 +0.08 24 176 688 +142
30MAR26 6.00 C 0.05 0.06 0.05 0.05 +0.04 24 231 1,058 +139
30MAR26 6.25 C 0.04 0.04 0.04 0.02 +0.01 23 23 2,099 +23
30MAR26 6.50 C 0.02 0.03 0.02 0.01 0.00 24 90 289 +85
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 30 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 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 93 0
29APR26 4.10 C 0.00 0.00 0.00 1.37 +0.31 36 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.28 +0.33 36 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.18 +0.32 33 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.09 +0.33 33 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.98 +0.31 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.89 +0.31 27 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.80 +0.33 27 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.71 +0.32 25 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.62 +0.30 24 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.54 +0.26 23 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.36 +0.21 22 0 190 0
29APR26 5.50 C 0.13 0.23 0.13 0.23 +0.15 23 263 290 +255
29APR26 5.75 C 0.00 0.00 0.00 0.13 +0.09 22 0 100 0
29APR26 6.00 C 0.08 0.09 0.08 0.08 +0.06 23 26 74 +24
29APR26 6.25 C 0.03 0.05 0.03 0.04 +0.03 23 60 70 -30
29APR26 6.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.39 +0.33 33 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 1.30 +0.32 33 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 1.19 +0.31 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.10 +0.31 28 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.00 +0.30 25 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.90 +0.28 23 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.81 +0.28 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.74 +0.28 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.66 +0.27 23 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.58 +0.25 23 0 53 0
29JUN26 5.25 C 0.00 0.00 0.00 0.41 +0.21 22 1 351 0
29JUN26 5.50 C 0.20 0.22 0.20 0.27 +0.15 21 7 320 +5
29JUN26 5.75 C 0.15 0.15 0.15 0.17 +0.10 21 101 560 +101
29JUN26 6.00 C 0.13 0.13 0.13 0.11 +0.07 22 40 749 0
29JUN26 6.25 C 0.10 0.10 0.10 0.06 +0.04 21 284 275 -129
29JUN26 6.50 C 0.00 0.00 0.00 0.04 +0.03 22 0 8 0
29JUN26 6.75 C 0.06 0.06 0.06 0.02 +0.01 21 1 95 0
29JUN26 7.00 C 0.04 0.04 0.04 0.01 0.00 21 1 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.39 +0.33 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.30 +0.32 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.19 +0.31 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.10 +0.29 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.00 +0.25 21 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.91 +0.26 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.83 +0.23 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.76 +0.24 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.69 +0.22 22 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.63 +0.22 22 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.49 +0.19 23 0 59 0
29SEP26 5.50 C 0.23 0.23 0.23 0.37 +0.15 23 1 891 +1
29SEP26 5.75 C 0.00 0.00 0.00 0.28 +0.13 23 0 738 0
29SEP26 6.00 C 0.00 0.00 0.00 0.21 +0.10 24 0 130 0
29SEP26 6.25 C 0.00 0.00 0.00 0.16 +0.08 24 0 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 +0.06 24 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 +0.04 24 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 +0.03 24 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 +0.03 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.39 +0.33 23 0 0 0
30DEC26 4.20 C 1.24 1.30 1.24 1.30 +0.31 23 5 11 -2
30DEC26 4.30 C 0.00 0.00 0.00 1.19 +0.29 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.10 +0.28 19 0 0 0
30DEC26 4.50 C 0.88 0.88 0.88 1.02 +0.26 20 8 8 -3
30DEC26 4.60 C 0.00 0.00 0.00 0.95 +0.26 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.88 +0.25 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.81 +0.24 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.75 +0.23 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.69 +0.22 22 0 348 0
30DEC26 5.25 C 0.00 0.00 0.00 0.55 +0.19 22 0 303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.44 +0.17 22 300 310 +295
30DEC26 5.75 C 0.00 0.00 0.00 0.34 +0.14 22 300 300 +300
30DEC26 6.00 C 0.19 0.19 0.19 0.26 +0.10 22 1 0 -1
30DEC26 6.25 C 0.00 0.00 0.00 0.20 +0.08 22 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.16 +0.08 23 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 +0.06 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 +0.05 23 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 +0.04 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 +0.03 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 +0.03 24 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
TOTAL CALL 4,116 29,170 +1,854
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 169 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 148 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 -0.02 128 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 -0.05 107 0 90 0
29JAN26 5.25 P 0.08 0.08 0.05 0.01 -0.19 54 76 1,072 0
29JAN26 5.50 P 0.30 0.30 0.09 0.10 -0.30 44 7 2,527 -6
29JAN26 5.75 P 0.35 0.35 0.35 0.33 -0.34 0 15 276 0
29JAN26 6.00 P 0.00 0.00 0.00 0.58 -0.32 0 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 0.83 -0.32 0 0 25 0
29JAN26 6.50 P 0.00 0.00 0.00 1.08 -0.32 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.33 -0.32 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.58 -0.32 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.83 -0.32 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.08 -0.32 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.33 -0.32 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.58 -0.32 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.83 -0.32 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 -0.01 27 0 45 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 -0.02 24 0 37 0
26FEB26 5.00 P 0.01 0.02 0.01 0.02 -0.04 24 40 810 +30
26FEB26 5.25 P 0.07 0.08 0.06 0.07 -0.13 23 111 1,590 +35
26FEB26 5.50 P 0.28 0.28 0.19 0.19 -0.21 24 232 599 +153
26FEB26 5.75 P 0.44 0.44 0.40 0.36 -0.31 23 7 96 0
26FEB26 6.00 P 0.00 0.00 0.00 0.58 -0.32 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.83 -0.34 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.08 -0.34 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.33 -0.34 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.58 -0.32 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.83 -0.36 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.08 -0.34 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.33 -0.32 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.58 -0.34 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.83 -0.32 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 24 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 -0.02 22 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 -0.03 22 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 -0.05 22 0 218 0
30MAR26 5.00 P 0.04 0.04 0.03 0.04 -0.07 21 81 1,070 -16
30MAR26 5.25 P 0.18 0.18 0.13 0.11 -0.13 21 16 1,720 -8
30MAR26 5.50 P 0.26 0.26 0.26 0.23 -0.20 22 10 890 -1
30MAR26 5.75 P 0.00 0.00 0.00 0.40 -0.27 23 0 949 0
30MAR26 6.00 P 0.00 0.00 0.00 0.58 -0.32 0 0 80 0
30MAR26 6.25 P 0.00 0.00 0.00 0.83 -0.34 0 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.08 -0.34 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.33 -0.34 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.58 -0.32 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.83 -0.36 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.08 -0.34 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.33 -0.32 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.58 -0.34 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.83 -0.32 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.08 -0.32 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.33 -0.32 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 -0.03 21 0 25 0
29APR26 4.90 P 0.00 0.00 0.00 0.05 -0.04 22 0 55 0
29APR26 5.00 P 0.00 0.00 0.00 0.07 -0.06 22 0 199 0
29APR26 5.25 P 0.23 0.23 0.15 0.14 -0.12 21 5 561 -5
29APR26 5.50 P 0.00 0.00 0.00 0.26 -0.19 21 0 145 0
29APR26 5.75 P 0.00 0.00 0.00 0.42 -0.25 21 0 5 0
29APR26 6.00 P 0.00 0.00 0.00 0.61 -0.29 21 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.84 -0.33 22 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.08 -0.34 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.33 -0.34 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.58 -0.32 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.83 -0.36 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.08 -0.34 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.33 -0.32 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 -0.02 19 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 -0.02 21 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 -0.03 21 0 176 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 -0.04 20 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 -0.05 21 0 224 0
29JUN26 4.80 P 0.00 0.00 0.00 0.08 -0.06 21 0 353 0
29JUN26 4.90 P 0.09 0.09 0.09 0.10 -0.08 20 5 765 +5
29JUN26 5.00 P 0.00 0.00 0.00 0.13 -0.09 20 0 941 0
29JUN26 5.25 P 0.26 0.26 0.26 0.23 -0.13 21 5 443 0
29JUN26 5.50 P 0.00 0.00 0.00 0.35 -0.19 20 0 1,000 0
29JUN26 5.75 P 0.68 0.68 0.68 0.51 -0.23 19 1 1,136 0
29JUN26 6.00 P 0.00 0.00 0.00 0.70 -0.26 19 0 420 0
29JUN26 6.25 P 0.00 0.00 0.00 0.94 -0.23 22 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.14 -0.28 18 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.38 -0.31 19 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.63 -0.31 22 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.85 -0.34 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.10 -0.33 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.34 -0.34 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.58 -0.34 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.86 -0.29 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.08 -0.34 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.34 -0.33 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 -0.03 23 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 -0.02 24 0 58 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 -0.04 23 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 -0.05 24 0 20 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 -0.06 23 0 114 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 -0.07 23 0 69 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 -0.08 23 0 104 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 -0.09 23 0 16 0
29SEP26 5.00 P 0.29 0.29 0.29 0.23 -0.12 23 8 259 +8
29SEP26 5.25 P 0.00 0.00 0.00 0.35 -0.14 24 0 219 0
29SEP26 5.50 P 0.00 0.00 0.00 0.49 -0.17 25 0 306 0
29SEP26 5.75 P 0.00 0.00 0.00 0.65 -0.20 25 0 630 0
29SEP26 6.00 P 0.00 0.00 0.00 0.83 -0.23 25 0 158 0
29SEP26 6.25 P 0.00 0.00 0.00 1.03 -0.26 26 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.24 -0.28 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.47 -0.29 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.70 -0.31 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.95 -0.31 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.19 -0.32 33 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.44 -0.32 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.69 -0.32 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.94 -0.32 40 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 -0.02 23 0 127 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 -0.03 22 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 -0.04 22 0 65 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 -0.04 22 0 73 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 -0.05 22 0 91 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 -0.06 23 0 35 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 -0.07 22 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 -0.08 22 0 26 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 -0.10 22 0 6 0
30DEC26 5.00 P 0.30 0.30 0.30 0.27 -0.11 23 21 499 -21
30DEC26 5.25 P 0.00 0.00 0.00 0.39 -0.14 23 0 432 0
30DEC26 5.50 P 0.00 0.00 0.00 0.53 -0.16 24 300 310 +214
30DEC26 5.75 P 0.00 0.00 0.00 0.68 -0.20 23 300 321 +300
30DEC26 6.00 P 0.00 0.00 0.00 0.86 -0.22 24 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.05 -0.25 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.26 -0.27 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.48 -0.29 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.71 -0.30 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.95 -0.31 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.20 -0.31 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.44 -0.32 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.69 -0.32 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.94 -0.33 36 0 0 0
TOTAL PUT 1,240 23,403 +688
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$ 29.00
29JAN26 18.50 C 0.00 0.00 0.00 10.50 +0.07 0 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 10.00 +0.08 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.51 +0.01 307 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.00 +0.08 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.16 +0.24 413 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.00 -0.05 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.00 +0.08 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.07 +0.15 223 0 17 0
29JAN26 25.00 C 0.00 0.00 0.00 4.00 +0.08 0 0 18 0
29JAN26 26.00 C 0.00 0.00 0.00 3.00 -0.01 0 0 55 0
29JAN26 27.00 C 1.81 1.81 1.81 2.00 +0.06 0 1 90 0
29JAN26 28.00 C 0.88 1.00 0.88 1.02 0.00 43 23 383 -3
29JAN26 29.00 C 0.23 0.29 0.21 0.27 -0.08 44 35 781 +2
29JAN26 30.00 C 0.03 0.06 0.03 0.03 -0.05 47 120 1,040 -100
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 932 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 90 0 990 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 114 0 840 0
29JAN26 34.00 C 0.02 0.02 0.01 0.01 0.00 136 14 209 -10
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 157 0 357 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 177 0 216 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 196 0 80 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 214 0 57 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 232 0 45 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 249 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 265 0 90 0
26FEB26 18.50 C 0.00 0.00 0.00 10.54 -0.02 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.04 -0.15 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.55 +0.03 53 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.05 -0.01 49 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.16 +0.16 71 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.05 0.00 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.06 -0.11 34 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.09 +0.08 36 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.15 -0.05 36 0 801 0
26FEB26 26.00 C 0.00 0.00 0.00 3.33 +0.04 40 0 65 0
26FEB26 27.00 C 2.33 2.33 2.33 2.39 -0.02 33 2 89 +2
26FEB26 28.00 C 1.52 1.75 1.52 1.73 0.00 34 92 522 +81
26FEB26 29.00 C 1.06 1.23 1.06 1.19 0.00 35 133 888 +95
26FEB26 30.00 C 0.73 0.87 0.73 0.83 +0.03 37 81 502 +40
26FEB26 31.00 C 0.50 0.55 0.50 0.52 +0.02 37 106 385 +5
26FEB26 32.00 C 0.43 0.43 0.40 0.31 +0.01 37 80 306 +30
26FEB26 33.00 C 0.29 0.29 0.29 0.17 0.00 36 1 278 0
26FEB26 34.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 293 0
26FEB26 35.00 C 0.00 0.00 0.00 0.05 0.00 37 0 416 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 0.00 38 0 116 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 0.00 39 0 127 0
26FEB26 38.00 C 0.07 0.07 0.07 0.01 0.00 39 22 27 +12
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 46 0 94 0
30MAR26 12.00 C 0.00 0.00 0.00 17.06 +0.02 69 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.56 +0.08 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.06 +0.01 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.57 +0.08 67 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.07 +0.08 59 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.65 -0.02 89 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 14.07 +0.13 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.58 +0.05 56 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.08 +0.08 49 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.58 +0.08 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.08 -0.03 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.59 +0.09 46 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.09 +0.08 40 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 10.54 -0.25 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.04 -0.15 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.60 +0.03 37 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.11 +0.02 39 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 8.16 +0.07 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.16 +0.02 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.40 +0.07 48 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 5.30 +0.21 36 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 4.33 +0.06 31 0 16 0
30MAR26 26.00 C 0.00 0.00 0.00 3.62 +0.05 35 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 2.89 -0.01 35 0 73 0
30MAR26 28.00 C 0.00 0.00 0.00 2.30 0.00 36 0 201 0
30MAR26 29.00 C 0.00 0.00 0.00 1.79 -0.01 36 0 217 0
30MAR26 30.00 C 1.34 1.40 1.34 1.42 +0.01 37 122 357 +96
30MAR26 31.00 C 1.08 1.08 1.08 1.09 +0.03 38 1 143 +1
30MAR26 32.00 C 0.00 0.00 0.00 0.80 +0.02 38 0 193 0
30MAR26 33.00 C 0.00 0.00 0.00 0.58 +0.02 38 0 93 0
30MAR26 34.00 C 0.00 0.00 0.00 0.41 +0.01 37 0 157 0
30MAR26 35.00 C 0.41 0.41 0.41 0.29 +0.01 38 4 119 +4
30MAR26 36.00 C 0.00 0.00 0.00 0.20 +0.01 38 0 148 0
30MAR26 37.00 C 0.00 0.00 0.00 0.14 +0.01 38 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 10.12 -0.07 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.67 +0.10 38 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.11 +0.02 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.22 +0.08 37 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.23 -0.09 32 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.40 -0.10 37 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.37 -0.21 30 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.60 +0.04 33 0 92 0
29APR26 26.00 C 0.00 0.00 0.00 3.97 -0.07 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.25 0.00 35 0 15 0
29APR26 28.00 C 0.00 0.00 0.00 2.68 -0.01 35 0 130 0
29APR26 29.00 C 0.00 0.00 0.00 2.21 +0.04 36 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 1.79 +0.01 36 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 1.48 +0.06 37 0 43 0
29APR26 32.00 C 0.00 0.00 0.00 1.17 +0.06 37 0 49 0
29APR26 33.00 C 1.04 1.04 1.00 0.91 +0.05 37 3 18 +3
29APR26 34.00 C 0.00 0.00 0.00 0.70 +0.04 37 0 36 0
29APR26 35.00 C 0.00 0.00 0.00 0.53 +0.03 37 0 22 0
29APR26 36.00 C 0.00 0.00 0.00 0.40 +0.03 37 0 2 0
29APR26 37.00 C 0.00 0.00 0.00 0.30 +0.02 37 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.23 +0.03 37 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.17 +0.02 37 0 51 0
29JUN26 15.00 C 0.00 0.00 0.00 14.17 +0.10 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.70 +0.10 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.08 0.00 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.71 +0.15 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.19 -0.09 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.66 -0.01 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.09 +0.04 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.63 -0.19 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.23 +0.02 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.75 -0.15 27 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.26 -0.19 26 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.38 +0.02 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.36 -0.10 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.84 +0.24 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.79 0.00 32 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 5.29 +0.21 37 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 4.42 +0.02 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.83 -0.13 34 0 108 0
29JUN26 28.00 C 0.00 0.00 0.00 3.29 -0.05 35 0 81 0
29JUN26 29.00 C 2.80 2.80 2.80 2.83 +0.04 35 1 1,064 +1
29JUN26 30.00 C 0.00 0.00 0.00 2.43 +0.06 36 0 85 0
29JUN26 31.00 C 0.00 0.00 0.00 2.09 +0.04 36 0 256 0
29JUN26 32.00 C 0.00 0.00 0.00 1.79 +0.05 37 0 515 0
29JUN26 33.00 C 1.63 1.63 1.63 1.49 +0.04 37 2 17 +2
29JUN26 34.00 C 0.00 0.00 0.00 1.23 +0.03 37 0 96 0
29JUN26 35.00 C 0.00 0.00 0.00 1.02 +0.03 37 0 65 0
29JUN26 36.00 C 0.00 0.00 0.00 0.84 +0.03 37 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.69 +0.03 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.56 +0.02 37 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.45 +0.02 36 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.37 +0.02 37 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.30 +0.02 37 0 80 0
29SEP26 18.50 C 0.00 0.00 0.00 10.77 -0.05 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.23 -0.06 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.85 -0.05 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.48 +0.03 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.51 -0.06 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.77 +0.10 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.91 -0.18 34 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 6.28 -0.07 35 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.65 +0.05 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.08 +0.14 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.50 -0.08 36 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.01 +0.03 37 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.62 0.00 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.24 +0.05 38 0 57 0
29SEP26 31.00 C 0.00 0.00 0.00 2.89 +0.05 38 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.55 +0.07 38 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.24 +0.06 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.96 +0.06 38 0 3 0
29SEP26 35.00 C 0.00 0.00 0.00 1.72 +0.05 38 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.50 +0.05 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.30 +0.04 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.14 +0.04 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.98 +0.04 38 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.86 +0.04 38 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.74 +0.06 38 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 10.92 +0.04 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.49 -0.02 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.06 -0.04 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.72 0.00 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.93 0.00 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.11 +0.03 35 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 7.36 +0.03 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.83 +0.14 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.21 +0.11 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.59 +0.03 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.08 -0.07 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.64 +0.05 36 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 4.23 +0.05 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.85 0.00 37 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 3.53 +0.02 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.24 +0.10 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.91 +0.03 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.64 0.00 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.36 -0.01 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.12 -0.01 38 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.91 +0.05 38 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.70 +0.04 38 0 0 0
30DEC26 39.00 C 1.85 1.85 1.85 1.48 -0.01 37 10 25 +10
TOTAL CALL 853 17,887 +271
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 352 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 297 0 55 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 261 0 67 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 226 0 71 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 194 0 264 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 162 0 226 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 131 0 236 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 100 0 600 0
29JAN26 27.00 P 0.01 0.01 0.01 0.01 0.00 70 4 775 0
29JAN26 28.00 P 0.08 0.08 0.04 0.03 -0.06 49 25 3,775 +15
29JAN26 29.00 P 0.00 0.00 0.00 0.28 -0.16 46 3 249 0
29JAN26 30.00 P 1.16 1.16 1.16 1.05 -0.13 55 12 124 -2
29JAN26 31.00 P 2.07 2.07 2.07 2.03 -0.08 81 10 671 0
29JAN26 32.00 P 0.00 0.00 0.00 3.09 -0.04 139 0 42 -769
29JAN26 33.00 P 0.00 0.00 0.00 4.12 -0.02 183 0 270 -30
29JAN26 34.00 P 0.00 0.00 0.00 5.11 +0.02 209 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.00 -0.08 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.00 -0.09 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.12 -0.01 294 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.11 0.00 313 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.12 -0.01 342 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.23 +0.12 417 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.12 +0.04 385 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 0.00 40 0 78 0
26FEB26 24.00 P 0.00 0.00 0.00 0.04 0.00 37 0 255 0
26FEB26 25.00 P 0.12 0.12 0.12 0.09 -0.01 36 5 297 +5
26FEB26 26.00 P 0.23 0.24 0.22 0.21 -0.01 37 8 1,002 +5
26FEB26 27.00 P 0.48 0.48 0.40 0.42 -0.01 37 102 760 +37
26FEB26 28.00 P 0.80 0.80 0.78 0.70 -0.05 35 4 508 +2
26FEB26 29.00 P 1.23 1.27 1.23 1.20 -0.01 37 28 305 0
26FEB26 30.00 P 1.93 1.93 1.93 1.80 -0.04 38 2 192 0
26FEB26 31.00 P 0.00 0.00 0.00 2.44 -0.14 36 0 96 0
26FEB26 32.00 P 0.00 0.00 0.00 3.34 -0.07 40 0 94 0
26FEB26 33.00 P 0.00 0.00 0.00 4.24 +0.10 43 0 12 0
26FEB26 34.00 P 0.00 0.00 0.00 5.19 -0.06 47 0 131 0
26FEB26 35.00 P 0.00 0.00 0.00 6.12 -0.15 48 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 7.21 -0.08 59 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.12 -0.20 58 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.27 +0.16 74 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.13 0.00 68 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.23 +0.10 81 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 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 70 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 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 53 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 48 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 43 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 0.00 38 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 0.00 39 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 0.12 0.12 0.12 0.11 -0.01 37 1 59 0
30MAR26 24.00 P 0.00 0.00 0.00 0.20 -0.01 37 0 224 0
30MAR26 25.00 P 0.00 0.00 0.00 0.36 0.00 38 0 418 0
30MAR26 26.00 P 0.61 0.61 0.61 0.57 +0.01 37 10 637 +10
30MAR26 27.00 P 0.97 0.97 0.97 0.84 -0.02 37 24 341 0
30MAR26 28.00 P 1.26 1.26 1.24 1.25 0.00 37 2 339 +1
30MAR26 29.00 P 0.00 0.00 0.00 1.76 +0.01 38 0 233 0
30MAR26 30.00 P 2.40 2.40 2.30 2.34 -0.02 39 35 140 +35
30MAR26 31.00 P 3.03 3.03 3.03 2.89 0.00 36 10 187 +10
30MAR26 32.00 P 0.00 0.00 0.00 3.76 -0.06 40 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 4.57 +0.17 41 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 5.44 +0.02 42 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.33 +0.06 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.30 +0.01 46 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.12 -0.20 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.27 +0.15 53 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.30 +0.06 58 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.33 +0.02 63 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.19 +0.11 59 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 38 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.07 0.00 37 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 2 0
29APR26 23.00 P 0.23 0.23 0.23 0.23 0.00 37 5 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.36 0.00 37 0 11 0
29APR26 25.00 P 0.00 0.00 0.00 0.54 0.00 36 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 0.80 +0.01 36 0 4 0
29APR26 27.00 P 0.00 0.00 0.00 1.12 0.00 36 0 407 0
29APR26 28.00 P 1.51 1.58 1.51 1.55 +0.01 36 21 371 +20
29APR26 29.00 P 0.00 0.00 0.00 2.09 +0.03 37 0 242 0
29APR26 30.00 P 0.00 0.00 0.00 2.68 +0.01 38 0 40 0
29APR26 31.00 P 3.31 3.31 3.31 3.34 -0.02 38 15 78 +2
29APR26 32.00 P 0.00 0.00 0.00 4.06 -0.02 39 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 4.83 0.00 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.66 +0.11 41 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.53 -0.05 42 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.44 -0.05 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.38 +0.03 45 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.35 +0.10 47 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.33 +0.09 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 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 37 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 0.00 37 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 0.00 36 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 0.00 37 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 0.23 0.23 0.23 0.21 0.00 36 4 65 0
29JUN26 22.00 P 0.00 0.00 0.00 0.33 0.00 36 0 61 0
29JUN26 23.00 P 0.00 0.00 0.00 0.48 0.00 36 0 151 0
29JUN26 24.00 P 0.00 0.00 0.00 0.66 -0.01 36 0 222 0
29JUN26 25.00 P 0.00 0.00 0.00 0.91 -0.01 36 0 47 0
29JUN26 26.00 P 0.00 0.00 0.00 1.23 -0.01 36 0 546 0
29JUN26 27.00 P 0.00 0.00 0.00 1.63 -0.01 36 0 130 0
29JUN26 28.00 P 2.15 2.15 2.15 2.08 -0.02 36 10 225 +10
29JUN26 29.00 P 2.56 2.56 2.56 2.62 -0.01 37 100 1,349 +100
29JUN26 30.00 P 3.30 3.30 3.30 3.22 -0.01 37 10 77 +10
29JUN26 31.00 P 0.00 0.00 0.00 3.86 -0.03 38 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 4.53 +0.03 38 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.27 +0.07 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.06 +0.08 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.87 +0.02 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.73 +0.02 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.62 +0.03 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.54 +0.09 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.48 +0.13 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.39 +0.08 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.29 -0.10 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.23 +0.01 38 0 2 0
29SEP26 19.00 P 0.00 0.00 0.00 0.28 0.00 38 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 0.00 37 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.54 0.00 37 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.74 0.00 37 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.99 +0.01 37 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.27 +0.01 37 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.60 +0.01 37 0 27 0
29SEP26 26.00 P 0.00 0.00 0.00 1.98 0.00 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.39 -0.01 37 0 102 0
29SEP26 28.00 P 3.02 3.02 3.02 2.87 0.00 36 30 111 +30
29SEP26 29.00 P 0.00 0.00 0.00 3.42 0.00 37 0 72 0
29SEP26 30.00 P 0.00 0.00 0.00 4.01 -0.02 37 0 40 0
29SEP26 31.00 P 0.00 0.00 0.00 4.67 -0.01 37 0 15 0
29SEP26 32.00 P 0.00 0.00 0.00 5.37 -0.03 38 0 17 0
29SEP26 33.00 P 0.00 0.00 0.00 6.15 +0.02 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.89 +0.02 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.66 -0.10 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.53 0.00 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.36 +0.08 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.22 -0.04 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.08 -0.05 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.99 +0.02 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.87 -0.03 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 0.00 38 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.54 -0.02 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.62 -0.03 37 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.82 -0.03 37 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.07 -0.04 37 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.34 -0.04 37 0 6 0
30DEC26 24.00 P 0.00 0.00 0.00 1.67 -0.05 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.03 -0.05 37 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.44 -0.05 37 0 17 0
30DEC26 27.00 P 2.88 2.88 2.88 2.91 -0.03 37 2 2 0
30DEC26 28.00 P 3.35 3.35 3.35 3.36 -0.08 36 30 32 +15
30DEC26 29.00 P 3.91 3.91 3.87 4.02 -0.04 38 45 45 +45
30DEC26 30.00 P 0.00 0.00 0.00 4.60 -0.08 38 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 5.24 -0.08 38 0 18 0
30DEC26 32.00 P 0.00 0.00 0.00 6.01 -0.02 39 0 33 0
30DEC26 33.00 P 0.00 0.00 0.00 6.64 -0.02 39 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.41 0.00 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.18 +0.01 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.97 -0.02 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.78 0.00 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.60 -0.01 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.45 -0.03 41 0 0 0
TOTAL PUT 557 19,994 -449
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$ 9.24
29JAN26 6.25 C 0.00 0.00 0.00 2.99 +0.07 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.74 +0.07 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.24 +0.07 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.74 +0.07 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.49 +0.07 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.24 +0.07 0 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 0.99 +0.07 0 0 0 0
29JAN26 8.50 C 0.65 0.65 0.65 0.74 +0.05 0 7 8 -7
29JAN26 8.75 C 0.00 0.00 0.00 0.49 +0.05 0 0 140 0
29JAN26 9.00 C 0.00 0.00 0.00 0.24 +0.03 0 0 4,557 0
29JAN26 9.25 C 0.02 0.02 0.02 0.03 -0.03 17 1 1,269 -1
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,367 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 305 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 273 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 135 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 174 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 210 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 243 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 304 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 0.00 358 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.00 +0.06 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.76 +0.07 55 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.51 +0.07 49 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.26 +0.07 43 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.01 +0.09 37 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.76 +0.07 32 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.51 +0.07 26 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.26 +0.07 21 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.01 +0.06 16 0 11 0
26FEB26 8.50 C 0.00 0.00 0.00 0.77 +0.05 18 0 45 0
26FEB26 8.75 C 0.00 0.00 0.00 0.55 +0.05 19 0 50 0
26FEB26 9.00 C 0.00 0.00 0.00 0.36 +0.03 19 0 445 0
26FEB26 9.25 C 0.00 0.00 0.00 0.21 +0.01 19 0 909 0
26FEB26 9.50 C 0.14 0.14 0.11 0.12 0.00 20 100 386 +100
26FEB26 9.75 C 0.00 0.00 0.00 0.06 0.00 21 0 90 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 0.00 21 0 569 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 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 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 6.75 +0.07 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.65 +0.07 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.55 +0.07 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.45 +0.07 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.35 +0.07 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.25 +0.07 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.16 +0.07 108 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.06 +0.07 103 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.96 +0.07 99 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.86 +0.07 95 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.76 +0.09 91 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.66 +0.09 87 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.56 +0.09 82 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.46 +0.09 78 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.36 +0.09 73 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.26 +0.07 66 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.16 +0.09 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.06 +0.09 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.96 +0.09 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.86 +0.09 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.76 +0.09 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.64 +0.07 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.54 +0.07 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.44 +0.07 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.34 +0.07 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.24 +0.05 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.99 +0.04 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.77 +0.07 51 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.52 +0.09 44 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.25 +0.07 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.00 +0.06 0 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.76 +0.07 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.51 +0.07 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.26 +0.07 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.01 +0.07 0 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.76 +0.05 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.26 +0.03 0 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 1.07 +0.06 22 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 0.85 +0.05 22 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.66 +0.05 22 0 75 0
30MAR26 9.00 C 0.00 0.00 0.00 0.49 +0.03 22 0 510 0
30MAR26 9.25 C 0.33 0.33 0.33 0.34 +0.02 21 20 2,429 0
30MAR26 9.50 C 0.00 0.00 0.00 0.24 +0.02 22 0 1,060 0
30MAR26 9.75 C 0.19 0.19 0.19 0.16 +0.01 22 60 181 +60
30MAR26 10.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 250 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 0.00 22 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 30 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 3.04 +0.07 34 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.76 +0.05 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.53 +0.07 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.28 +0.07 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.03 +0.07 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.11 +0.06 21 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.90 +0.05 20 0 5 0
29APR26 8.75 C 0.66 0.67 0.66 0.72 +0.05 21 10 10 +10
29APR26 9.00 C 0.00 0.00 0.00 0.55 +0.04 20 0 15 0
29APR26 9.25 C 0.00 0.00 0.00 0.40 +0.03 20 0 1,090 0
29APR26 9.50 C 0.00 0.00 0.00 0.30 +0.02 20 0 1,003 0
29APR26 9.75 C 0.00 0.00 0.00 0.22 +0.02 21 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.15 +0.01 21 0 9 0
29APR26 10.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.03 0.00 21 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 24 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.75 +0.07 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.65 +0.07 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.55 +0.07 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.47 +0.09 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.37 +0.09 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.25 +0.07 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.18 +0.09 68 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.06 +0.07 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.96 +0.07 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.86 +0.07 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.76 +0.08 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.66 +0.08 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.56 +0.08 0 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.46 +0.07 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.36 +0.07 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.26 +0.07 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.16 +0.07 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.06 +0.07 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.96 +0.07 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.86 +0.07 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.76 +0.07 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.65 +0.05 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.56 +0.06 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.46 +0.06 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.36 +0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.26 +0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.02 +0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.77 +0.06 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.53 +0.07 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.27 +0.05 0 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 3.04 +0.07 0 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.78 +0.05 0 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.54 +0.06 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.30 +0.07 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.05 +0.06 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.56 +0.03 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.14 +0.06 16 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.91 +0.05 15 0 13 0
29JUN26 8.75 C 0.75 0.75 0.75 0.72 +0.02 15 100 100 +100
29JUN26 9.00 C 0.00 0.00 0.00 0.57 +0.01 16 0 216 0
29JUN26 9.25 C 0.44 0.44 0.44 0.43 +0.03 16 50 1,250 0
29JUN26 9.50 C 0.00 0.00 0.00 0.32 +0.03 16 0 1,118 0
29JUN26 9.75 C 0.00 0.00 0.00 0.23 +0.01 16 0 107 0
29JUN26 10.00 C 0.00 0.00 0.00 0.17 +0.02 16 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 +0.01 17 0 45 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 0.00 16 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 21 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.08 +0.07 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.78 +0.05 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.54 +0.06 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.30 +0.07 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.05 +0.06 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.81 +0.02 0 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.58 +0.02 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.19 +0.07 14 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 0.99 +0.08 14 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.80 +0.07 14 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.64 +0.07 14 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.48 +0.05 13 0 30 0
29SEP26 9.50 C 0.34 0.34 0.34 0.37 +0.05 13 15 252 -15
29SEP26 9.75 C 0.27 0.27 0.27 0.27 +0.04 13 15 374 +15
29SEP26 10.00 C 0.00 0.00 0.00 0.20 +0.04 13 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 +0.03 14 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 +0.01 13 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.13 +0.07 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.88 +0.07 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.56 +0.07 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.09 +0.07 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.86 +0.01 0 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.24 +0.07 12 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 1.04 +0.07 12 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 0.86 +0.08 12 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.69 +0.07 12 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.53 +0.07 12 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.41 +0.06 12 0 23 0
30DEC26 9.75 C 0.00 0.00 0.00 0.31 +0.06 12 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.23 +0.05 12 0 68 0
30DEC26 10.50 C 0.00 0.00 0.00 0.12 +0.04 12 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 +0.01 11 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 +0.01 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 378 22,917 +262
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 329 0 10 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 181 0 31 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 125 0 7 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 265 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 551 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 650 0
29JAN26 9.25 P 0.00 0.00 0.00 0.05 -0.09 23 0 333 0
29JAN26 9.50 P 0.00 0.00 0.00 0.26 -0.08 0 0 202 0
29JAN26 9.75 P 0.00 0.00 0.00 0.51 -0.07 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.26 -0.07 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.81 -0.06 243 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.33 -0.04 312 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.83 -0.04 356 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.33 -0.04 394 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.83 -0.04 431 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.33 -0.04 467 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.83 -0.04 501 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 23 0 46 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 -0.02 18 0 372 0
26FEB26 8.75 P 0.04 0.04 0.04 0.04 -0.03 19 6 145 +6
26FEB26 9.00 P 0.10 0.11 0.10 0.10 -0.04 19 15 802 +15
26FEB26 9.25 P 0.00 0.00 0.00 0.21 -0.06 20 0 157 0
26FEB26 9.50 P 0.00 0.00 0.00 0.36 -0.06 20 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.55 -0.07 20 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 0.77 -0.07 20 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.26 -0.07 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.81 -0.06 48 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.33 -0.04 61 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.83 -0.04 69 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.33 -0.04 77 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.83 -0.04 84 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.33 -0.04 91 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 112 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 97 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 0.00 23 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 0.00 22 0 14 0
30MAR26 8.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 58 0
30MAR26 8.75 P 0.12 0.12 0.12 0.12 -0.03 21 15 179 -15
30MAR26 9.00 P 0.20 0.20 0.20 0.21 -0.03 22 1 38 +1
30MAR26 9.25 P 0.31 0.31 0.31 0.33 -0.05 22 20 70 +20
30MAR26 9.50 P 0.00 0.00 0.00 0.48 -0.03 23 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.63 -0.06 22 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.83 -0.06 22 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.31 -0.03 28 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.81 -0.06 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.33 -0.04 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.83 -0.04 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.33 -0.04 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.83 -0.04 60 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.33 -0.04 65 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.83 -0.04 70 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.05 -0.01 20 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 15 0
29APR26 8.75 P 0.00 0.00 0.00 0.16 -0.02 20 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.25 -0.03 20 0 30 0
29APR26 9.25 P 0.00 0.00 0.00 0.38 -0.03 21 0 30 0
29APR26 9.50 P 0.00 0.00 0.00 0.52 -0.04 22 0 45 0
29APR26 9.75 P 0.00 0.00 0.00 0.67 -0.05 21 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.85 -0.06 20 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.32 -0.02 25 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.81 -0.07 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.33 -0.04 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.83 -0.04 42 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.33 -0.04 47 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.83 -0.04 51 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.33 -0.04 55 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 89 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 84 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 -0.02 15 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 -0.02 16 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.16 -0.02 16 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.26 -0.02 17 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.38 -0.03 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.52 -0.04 17 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.67 -0.05 17 0 0 0
29JUN26 10.00 P 0.88 0.88 0.88 0.85 -0.06 17 1 1 +1
29JUN26 10.50 P 0.00 0.00 0.00 1.32 -0.02 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.81 -0.07 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.33 -0.04 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.83 -0.04 34 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.33 -0.04 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.83 -0.04 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.33 -0.04 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.83 -0.04 48 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 16 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 0.00 14 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 0.00 14 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.11 -0.01 13 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.18 0.00 14 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.27 -0.01 14 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 0.38 -0.03 14 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.52 -0.04 14 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.67 -0.05 14 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.85 -0.06 14 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.32 -0.02 17 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.81 -0.07 20 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.33 -0.04 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.83 -0.04 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.33 -0.04 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.83 -0.04 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.33 -0.04 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.83 -0.04 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 17 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 14 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 0.00 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 0.00 12 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 -0.01 12 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 0.00 12 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.27 -0.01 12 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.38 -0.03 12 0 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.52 -0.04 13 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 0.67 -0.05 13 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.85 -0.06 13 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.32 -0.02 16 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.81 -0.07 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.33 -0.04 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.83 -0.04 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.33 -0.04 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.83 -0.04 31 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.33 -0.04 34 0 0 0
TOTAL PUT 58 5,749 +28
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 85 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 58 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$ 3.79
29JAN26 2.20 C 0.00 0.00 0.00 1.60 -0.02 554 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.50 -0.02 514 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.40 -0.02 476 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.30 -0.02 439 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.20 -0.02 403 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.10 -0.02 368 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.00 -0.02 335 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.90 -0.02 302 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 0.80 -0.02 270 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.60 -0.02 207 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.49 -0.03 0 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.39 -0.03 0 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.30 -0.02 115 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.19 -0.03 0 0 2 0
29JAN26 3.70 C 0.00 0.00 0.00 0.10 -0.03 50 0 0 0
29JAN26 3.80 C 0.03 0.03 0.03 0.03 -0.02 43 25 101 +25
29JAN26 3.90 C 0.01 0.01 0.01 0.01 -0.01 56 20 70 +20
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 86 0 90 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 113 0 178 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 137 0 327 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 160 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 182 0 89 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 203 0 56 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 223 0 64 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 242 0 31 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 261 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 279 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 296 0 13 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 337 0 13 0
26FEB26 2.30 C 0.00 0.00 0.00 1.51 -0.02 103 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.41 -0.03 95 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.31 -0.03 87 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.21 -0.03 80 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.11 -0.03 73 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.01 -0.03 66 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.91 -0.03 60 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.81 -0.03 53 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.71 -0.02 47 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.62 -0.01 47 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.52 -0.02 41 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.41 -0.04 29 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.34 -0.01 35 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.26 -0.02 33 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.18 -0.04 29 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.14 -0.02 32 0 96 0
26FEB26 3.90 C 0.00 0.00 0.00 0.10 -0.02 33 0 10 0
26FEB26 4.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 7 0
26FEB26 4.10 C 0.00 0.00 0.00 0.04 -0.02 32 0 156 0
26FEB26 4.20 C 0.00 0.00 0.00 0.03 -0.01 34 0 57 0
26FEB26 4.30 C 0.00 0.00 0.00 0.02 -0.01 35 0 136 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 -0.01 33 0 63 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.97 -0.01 104 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.92 -0.01 101 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.87 -0.01 97 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.82 -0.01 94 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.72 -0.01 87 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.62 -0.01 81 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.51 -0.02 65 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.41 -0.03 59 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.31 -0.03 54 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.21 -0.03 49 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.11 -0.03 44 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.02 -0.02 48 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.92 -0.02 43 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.81 -0.03 31 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.72 -0.02 34 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.63 -0.02 34 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.55 -0.03 35 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.47 -0.02 35 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.40 -0.02 35 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.33 -0.02 34 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.27 -0.03 34 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.23 -0.02 36 0 31 0
30MAR26 3.90 C 0.00 0.00 0.00 0.19 -0.02 37 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.12 -0.01 37 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.10 -0.01 38 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.07 -0.01 36 0 62 0
30MAR26 4.40 C 0.08 0.08 0.08 0.06 -0.01 37 45 56 +45
30MAR26 4.50 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 2.90 C 0.00 0.00 0.00 0.94 -0.03 41 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.83 -0.04 33 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.75 -0.03 36 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.67 -0.01 36 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.58 -0.04 34 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.52 -0.01 36 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.45 -0.03 36 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.39 -0.02 36 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.33 -0.03 36 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.29 -0.02 37 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.25 -0.01 37 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.05 -0.01 36 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 1 0
29JUN26 1.85 C 0.00 0.00 0.00 1.97 -0.05 60 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.92 -0.05 58 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.87 -0.04 55 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.83 -0.02 61 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.73 -0.04 56 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.64 -0.03 57 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.54 -0.03 52 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.43 -0.04 43 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.34 -0.03 44 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.23 -0.04 36 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.15 -0.03 40 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.06 -0.03 39 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.96 -0.03 36 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.88 -0.03 36 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.80 -0.02 36 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.73 -0.01 37 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.65 -0.02 36 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.59 -0.02 37 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.55 -0.02 39 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.48 -0.02 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.43 -0.02 38 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.38 -0.01 38 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.34 -0.01 38 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.30 -0.01 38 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.26 -0.02 38 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.23 -0.02 38 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.18 -0.01 39 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.13 -0.01 38 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.12 -0.01 39 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.09 0.00 39 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.05 -0.01 38 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.64 -0.03 45 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.54 -0.04 42 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.45 -0.03 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.36 -0.02 41 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.27 -0.02 39 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.18 -0.04 38 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.10 -0.04 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.02 -0.03 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.95 -0.02 38 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.88 -0.02 38 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.81 -0.03 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.75 -0.03 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.70 -0.01 39 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.64 -0.02 39 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.59 -0.02 39 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.54 -0.02 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.49 -0.03 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.46 -0.03 39 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.42 -0.01 39 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.39 0.00 40 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.35 -0.01 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.32 -0.02 39 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.29 -0.03 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.27 -0.02 40 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.24 -0.02 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.22 -0.02 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.18 -0.02 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.16 -0.02 39 0 2 0
29SEP26 5.25 C 0.15 0.15 0.15 0.13 -0.01 40 1 2 +1
30DEC26 2.60 C 0.00 0.00 0.00 1.30 -0.03 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.22 -0.03 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.15 -0.03 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.08 -0.02 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.02 -0.01 38 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 0.95 -0.02 38 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.89 -0.02 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.84 -0.02 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.78 -0.02 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.73 -0.02 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.68 -0.02 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.64 -0.01 39 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.59 -0.02 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.56 -0.01 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.52 -0.01 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.48 -0.01 39 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.45 -0.01 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.42 -0.01 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.39 -0.01 40 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.36 -0.02 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.33 -0.02 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.31 -0.01 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.26 -0.02 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.24 -0.02 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.20 -0.01 39 0 5 0
TOTAL CALL 91 3,930 +91
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 556 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 517 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 479 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 442 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 406 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 370 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 336 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 303 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 272 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 241 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 209 0 30 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 178 0 102 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 148 0 146 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 116 0 81 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 84 0 66 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 71 0
29JAN26 3.80 P 0.00 0.00 0.00 0.04 0.00 43 0 108 0
29JAN26 3.90 P 0.00 0.00 0.00 0.11 +0.01 0 0 151 0
29JAN26 4.00 P 0.00 0.00 0.00 0.21 +0.02 0 0 182 -15
29JAN26 4.10 P 0.00 0.00 0.00 0.31 +0.03 0 0 0 -94
29JAN26 4.20 P 0.00 0.00 0.00 0.41 +0.02 0 0 43 -1
29JAN26 4.30 P 0.00 0.00 0.00 0.52 +0.03 161 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.61 +0.03 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.91 +0.03 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.46 +0.02 0 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 96 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 62 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 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 33 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.02 0.00 33 0 61 0
26FEB26 3.50 P 0.00 0.00 0.00 0.03 0.00 30 0 162 0
26FEB26 3.60 P 0.04 0.04 0.03 0.05 0.00 30 6 126 0
26FEB26 3.70 P 0.07 0.07 0.07 0.09 0.00 31 50 90 0
26FEB26 3.80 P 0.12 0.12 0.12 0.13 0.00 30 50 67 +7
26FEB26 3.90 P 0.00 0.00 0.00 0.20 +0.01 33 0 90 0
26FEB26 4.00 P 0.00 0.00 0.00 0.27 +0.02 33 0 12 0
26FEB26 4.10 P 0.00 0.00 0.00 0.35 +0.02 34 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.44 +0.02 37 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.52 +0.01 33 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.62 +0.02 37 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.71 +0.02 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.46 +0.02 0 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 71 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 0.00 36 0 67 0
30MAR26 3.20 P 0.00 0.00 0.00 0.03 0.00 36 0 17 0
30MAR26 3.30 P 0.02 0.02 0.02 0.04 0.00 34 6 95 +6
30MAR26 3.40 P 0.00 0.00 0.00 0.06 0.00 34 0 67 0
30MAR26 3.50 P 0.07 0.07 0.07 0.09 0.00 35 2 20 +2
30MAR26 3.60 P 0.00 0.00 0.00 0.13 +0.01 36 0 71 0
30MAR26 3.70 P 0.00 0.00 0.00 0.17 +0.01 35 0 63 0
30MAR26 3.80 P 0.00 0.00 0.00 0.22 +0.01 36 0 23 0
30MAR26 3.90 P 0.00 0.00 0.00 0.27 0.00 35 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.33 0.00 34 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.41 +0.01 36 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.49 +0.01 37 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.58 +0.03 39 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.66 +0.02 39 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.75 +0.03 40 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.84 +0.03 40 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.93 +0.03 40 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.02 +0.03 39 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.46 +0.02 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.04 0.00 36 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 35 0 3 0
29APR26 3.50 P 0.00 0.00 0.00 0.13 0.00 35 0 2 0
29APR26 3.60 P 0.00 0.00 0.00 0.17 0.00 35 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.21 0.00 35 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.26 0.00 35 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.32 0.00 36 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.39 0.00 37 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.46 +0.01 37 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.53 +0.01 37 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.62 +0.02 39 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.69 +0.01 38 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.78 +0.02 39 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.87 +0.02 41 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.95 +0.01 39 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.04 +0.02 39 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.14 +0.03 42 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.23 +0.03 41 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 48 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 36 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.09 +0.01 37 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.11 0.00 36 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.14 0.00 36 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.26 +0.01 37 0 1 0
29JUN26 3.70 P 0.00 0.00 0.00 0.30 -0.01 36 0 11 0
29JUN26 3.80 P 0.00 0.00 0.00 0.36 0.00 37 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.41 0.00 36 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.47 -0.01 36 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.54 -0.01 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.61 0.00 37 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.69 0.00 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.77 +0.01 39 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.85 +0.01 39 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.93 +0.01 39 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.02 +0.02 40 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.11 +0.02 41 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.19 +0.01 41 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.28 +0.01 41 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.51 +0.02 43 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 38 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 0.00 39 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 0.00 39 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.16 0.00 38 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.23 0.00 38 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.27 0.00 38 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.31 0.00 38 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.36 0.00 38 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.41 +0.01 38 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.46 0.00 38 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.52 0.00 38 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.58 0.00 39 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.65 0.00 39 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.72 0.00 39 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.79 +0.01 40 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.87 +0.01 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.94 +0.01 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.02 +0.01 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.10 +0.01 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.19 +0.02 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.27 +0.02 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.35 +0.02 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.57 +0.02 43 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 0.00 39 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
30DEC26 3.00 P 0.15 0.15 0.15 0.18 0.00 38 3 10 +3
30DEC26 3.10 P 0.00 0.00 0.00 0.22 -0.01 39 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.25 0.00 38 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.29 0.00 38 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.33 0.00 38 0 4 0
30DEC26 3.50 P 0.00 0.00 0.00 0.37 -0.01 38 0 84 0
30DEC26 3.60 P 0.00 0.00 0.00 0.43 +0.02 39 0 7 0
30DEC26 3.70 P 0.00 0.00 0.00 0.48 +0.02 39 0 4 0
30DEC26 3.80 P 0.00 0.00 0.00 0.54 +0.01 39 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.59 0.00 38 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.66 +0.01 39 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.72 +0.01 39 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.79 +0.01 39 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.86 +0.01 40 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.93 +0.01 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.01 +0.01 40 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.09 +0.01 41 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.17 +0.01 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.24 0.00 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.33 +0.02 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.41 +0.01 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.62 +0.01 42 0 0 0
TOTAL PUT 117 3,448 -92
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$ 16.74
29JAN26 12.00 C 0.00 0.00 0.00 4.77 +0.24 338 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.24 +0.21 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.74 +0.21 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.30 +0.27 269 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.77 +0.24 200 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.24 +0.21 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.74 +0.21 0 0 17 0
29JAN26 15.50 C 0.84 0.89 0.83 1.24 +0.21 0 68 26 -60
29JAN26 16.00 C 0.69 0.74 0.69 0.75 +0.19 51 26 69 -7
29JAN26 16.50 C 0.09 0.28 0.09 0.30 +0.10 43 55 226 +11
29JAN26 17.00 C 0.03 0.07 0.02 0.06 +0.01 44 549 1,041 +238
29JAN26 17.50 C 0.01 0.01 0.01 0.01 0.00 51 3 360 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 298 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 100 0 406 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 121 0 364 0
29JAN26 19.50 C 0.01 0.01 0.01 0.01 0.00 142 2 443 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 161 0 325 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 198 0 417 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 232 0 1,813 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 264 0 179 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 294 0 111 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 322 0 133 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 348 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 374 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 398 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 421 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 4.81 +0.26 67 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.27 +0.22 36 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.88 +0.32 66 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.30 +0.23 43 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.83 +0.17 43 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.31 +0.19 33 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.91 +0.24 38 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.49 +0.24 36 0 1 0
26FEB26 16.00 C 0.78 1.05 0.77 1.05 +0.15 31 14 22 +4
26FEB26 16.50 C 0.54 0.56 0.53 0.75 +0.13 32 19 39 +19
26FEB26 17.00 C 0.36 0.50 0.34 0.52 +0.12 32 58 81 +18
26FEB26 17.50 C 0.23 0.32 0.22 0.34 +0.07 33 35 180 +16
26FEB26 18.00 C 0.15 0.24 0.15 0.22 +0.06 33 85 199 +32
26FEB26 18.50 C 0.10 0.15 0.10 0.14 +0.05 34 44 176 +17
26FEB26 19.00 C 0.06 0.11 0.06 0.08 +0.03 34 7 189 -3
26FEB26 19.50 C 0.06 0.07 0.06 0.05 +0.02 35 17 302 -16
26FEB26 20.00 C 0.04 0.05 0.04 0.03 +0.01 35 5 208 +2
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 265 0
26FEB26 22.00 C 0.01 0.01 0.01 0.01 0.00 42 2 64 -2
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 44 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 92 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 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 7.29 +0.21 53 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.09 +0.26 73 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.88 +0.30 78 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.31 +0.23 54 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.91 +0.33 69 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.30 +0.21 36 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 4.81 +0.21 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.33 +0.21 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.88 +0.32 42 0 2 0
30MAR26 13.50 C 0.00 0.00 0.00 3.34 +0.17 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.83 +0.17 24 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 2.53 +0.23 38 0 2 0
30MAR26 15.00 C 0.00 0.00 0.00 2.03 +0.18 32 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 1.68 +0.14 33 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 1.37 +0.12 33 0 67 0
30MAR26 16.50 C 0.92 1.11 0.92 1.09 +0.11 34 4 92 0
30MAR26 17.00 C 0.70 0.70 0.70 0.86 +0.10 34 1 768 0
30MAR26 17.50 C 0.54 0.70 0.54 0.68 +0.09 35 30 198 +8
30MAR26 18.00 C 0.00 0.00 0.00 0.53 +0.08 35 0 93 0
30MAR26 18.50 C 0.31 0.39 0.31 0.40 +0.07 35 4 229 0
30MAR26 19.00 C 0.00 0.00 0.00 0.30 +0.06 36 0 42 0
30MAR26 19.50 C 0.20 0.24 0.20 0.22 +0.05 36 9 1,098 +4
30MAR26 20.00 C 0.16 0.20 0.16 0.16 +0.04 36 3 804 0
30MAR26 21.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 695 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 104 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 0.00 36 0 236 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 196 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 135 0
29APR26 12.00 C 0.00 0.00 0.00 4.97 +0.26 50 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.46 +0.22 44 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.04 +0.44 45 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.49 +0.31 36 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.14 +0.27 40 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.70 +0.22 37 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.35 +0.30 38 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.88 +0.13 33 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.59 +0.13 34 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 1.33 +0.11 34 0 14 0
29APR26 17.00 C 0.00 0.00 0.00 1.10 +0.10 34 0 63 0
29APR26 17.50 C 0.00 0.00 0.00 0.91 +0.09 35 0 153 0
29APR26 18.00 C 0.00 0.00 0.00 0.75 +0.09 35 0 82 0
29APR26 18.50 C 0.00 0.00 0.00 0.61 +0.08 36 0 63 0
29APR26 19.00 C 0.00 0.00 0.00 0.49 +0.08 36 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.38 +0.06 35 0 1 0
29APR26 20.00 C 0.30 0.37 0.30 0.30 +0.05 36 21 31 +13
29APR26 21.00 C 0.20 0.25 0.20 0.18 +0.04 35 7 13 +3
29APR26 22.00 C 0.00 0.00 0.00 0.11 +0.03 36 0 8 0
29APR26 23.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 2 0
29APR26 24.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 9 0
29APR26 25.00 C 0.00 0.00 0.00 0.02 0.00 36 0 4 0
29JUN26 11.50 C 5.21 5.21 5.21 5.30 +0.09 0 5 9 +5
29JUN26 12.00 C 0.00 0.00 0.00 5.05 +0.29 45 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.61 +0.31 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.04 +0.16 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.62 +0.16 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.33 +0.25 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.78 +0.07 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.60 +0.22 38 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.20 +0.14 36 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 1.92 +0.14 36 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 1.67 +0.11 36 0 111 0
29JUN26 17.00 C 1.27 1.27 1.27 1.45 +0.12 37 20 57 +20
29JUN26 17.50 C 0.00 0.00 0.00 1.26 +0.14 37 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 1.07 +0.12 37 0 449 0
29JUN26 18.50 C 0.00 0.00 0.00 0.90 +0.10 37 0 106 0
29JUN26 19.00 C 0.00 0.00 0.00 0.76 +0.10 36 0 88 0
29JUN26 19.50 C 0.00 0.00 0.00 0.64 +0.09 36 0 47 0
29JUN26 20.00 C 0.00 0.00 0.00 0.54 +0.08 37 0 830 0
29JUN26 21.00 C 0.40 0.43 0.40 0.37 +0.06 36 31 103 +31
29JUN26 22.00 C 0.30 0.30 0.30 0.25 +0.04 36 1 70 0
29JUN26 23.00 C 0.25 0.25 0.25 0.17 +0.03 36 2 9 +2
29JUN26 24.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 27 0
29JUN26 25.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 164 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 5.16 +0.30 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.61 +0.17 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.28 +0.24 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.72 +0.04 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.54 +0.20 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.23 +0.22 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.92 +0.20 39 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.62 +0.18 39 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.33 +0.16 38 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.09 +0.15 38 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 1.89 +0.17 38 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 1.69 +0.16 38 0 0 0
29SEP26 18.00 C 1.40 1.40 1.40 1.51 +0.16 38 3 30 0
29SEP26 18.50 C 0.00 0.00 0.00 1.34 +0.14 38 0 2 0
29SEP26 19.00 C 0.00 0.00 0.00 1.19 +0.13 38 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.05 +0.11 38 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 0.94 +0.11 38 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.73 +0.09 38 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.57 +0.08 38 0 27 0
29SEP26 23.00 C 0.00 0.00 0.00 0.45 +0.08 38 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.35 +0.06 38 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 0.26 +0.04 38 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 0.21 +0.05 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 +0.03 38 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 +0.03 38 0 53 0
30DEC26 12.00 C 0.00 0.00 0.00 5.18 +0.14 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.81 +0.13 39 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.39 +0.07 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.09 +0.15 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.77 +0.14 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.48 +0.13 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.18 +0.10 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.96 +0.13 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.70 +0.12 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.51 +0.15 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.30 +0.15 39 0 581 0
30DEC26 17.50 C 0.00 0.00 0.00 2.09 +0.13 39 0 0 0
30DEC26 18.00 C 1.74 1.74 1.74 1.92 +0.13 39 3 37 0
30DEC26 18.50 C 0.00 0.00 0.00 1.75 +0.13 39 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 1.59 +0.11 38 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 1.46 +0.11 38 0 0 0
30DEC26 20.00 C 1.44 1.44 1.44 1.32 +0.10 38 1 2 -1
30DEC26 21.00 C 0.00 0.00 0.00 1.10 +0.10 38 0 61 0
30DEC26 22.00 C 0.00 0.00 0.00 0.90 +0.07 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.75 +0.08 38 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.61 +0.06 38 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.50 +0.05 38 0 5 0
TOTAL CALL 1,134 18,395 +354
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 289 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 256 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 225 0 33 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 196 0 86 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 167 0 89 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 138 0 181 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 110 0 202 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 1 332 +1
29JAN26 16.00 P 0.05 0.05 0.01 0.01 -0.03 53 121 757 -10
29JAN26 16.50 P 0.21 0.24 0.06 0.08 -0.10 50 312 842 -154
29JAN26 17.00 P 0.64 0.65 0.33 0.34 -0.19 51 110 918 +5
29JAN26 17.50 P 1.14 1.14 0.80 0.79 -0.21 68 48 262 -95
29JAN26 18.00 P 1.56 1.56 1.29 1.30 -0.21 104 20 145 -4
29JAN26 18.50 P 0.00 0.00 0.00 1.81 -0.19 140 0 12 -38
29JAN26 19.00 P 0.00 0.00 0.00 2.33 -0.16 180 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.84 -0.22 214 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.36 -0.15 253 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.26 -0.24 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.37 -0.13 354 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 6.26 -0.24 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.42 -0.13 474 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.37 -0.14 474 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.40 -0.11 534 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.37 -0.14 539 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.26 -0.24 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 12.26 -0.21 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
26FEB26 13.50 P 0.02 0.02 0.02 0.01 0.00 36 1 23 +1
26FEB26 14.00 P 0.00 0.00 0.00 0.02 0.00 35 0 106 0
26FEB26 14.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 361 0
26FEB26 15.00 P 0.14 0.14 0.10 0.09 -0.01 33 19 272 +11
26FEB26 15.50 P 0.24 0.24 0.17 0.18 -0.02 34 81 516 +71
26FEB26 16.00 P 0.37 0.43 0.30 0.31 -0.04 33 234 777 +140
26FEB26 16.50 P 0.59 0.59 0.49 0.51 -0.07 34 144 656 -34
26FEB26 17.00 P 0.94 0.94 0.75 0.78 -0.09 34 74 700 +58
26FEB26 17.50 P 1.10 1.10 1.09 1.11 -0.11 35 2 298 0
26FEB26 18.00 P 0.00 0.00 0.00 1.49 -0.15 36 0 90 0
26FEB26 18.50 P 0.00 0.00 0.00 1.87 -0.22 34 0 54 0
26FEB26 19.00 P 0.00 0.00 0.00 2.33 -0.21 36 0 47 0
26FEB26 19.50 P 0.00 0.00 0.00 2.85 -0.21 43 0 19 0
26FEB26 20.00 P 0.00 0.00 0.00 3.36 -0.21 50 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.26 -0.24 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.37 -0.13 69 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.36 -0.14 76 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.43 -0.12 93 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.37 -0.14 92 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.40 -0.11 103 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.44 -0.07 115 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 0.00 36 0 19 0
30MAR26 13.00 P 0.06 0.06 0.06 0.04 0.00 36 2 26 +2
30MAR26 13.50 P 0.00 0.00 0.00 0.07 0.00 36 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 143 0
30MAR26 14.50 P 0.00 0.00 0.00 0.18 -0.02 35 0 137 0
30MAR26 15.00 P 0.34 0.34 0.28 0.29 -0.03 35 12 412 0
30MAR26 15.50 P 0.52 0.52 0.46 0.43 -0.03 35 6 492 +1
30MAR26 16.00 P 0.69 0.69 0.59 0.60 -0.05 35 4 814 +3
30MAR26 16.50 P 0.96 0.96 0.81 0.83 -0.06 36 25 448 +20
30MAR26 17.00 P 1.26 1.26 1.08 1.10 -0.08 36 36 1,046 +25
30MAR26 17.50 P 1.43 1.44 1.40 1.41 -0.10 36 3 502 0
30MAR26 18.00 P 2.00 2.00 2.00 1.66 -0.11 33 6 271 0
30MAR26 18.50 P 0.00 0.00 0.00 2.14 -0.13 38 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.55 -0.14 39 0 41 0
30MAR26 19.50 P 0.00 0.00 0.00 2.99 -0.17 40 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.36 -0.24 36 0 178 0
30MAR26 21.00 P 0.00 0.00 0.00 4.40 -0.13 46 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 5.38 -0.23 51 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.36 -0.14 55 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 7.43 -0.13 66 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.37 -0.16 66 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.40 -0.18 74 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.44 -0.13 82 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.26 -0.35 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.26 -0.32 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 0.00 36 0 6 0
29APR26 12.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.09 0.00 36 0 18 0
29APR26 13.50 P 0.00 0.00 0.00 0.14 -0.01 36 0 7 0
29APR26 14.00 P 0.00 0.00 0.00 0.21 -0.02 35 0 82 0
29APR26 14.50 P 0.00 0.00 0.00 0.31 -0.02 35 0 154 0
29APR26 15.00 P 0.50 0.50 0.50 0.44 -0.02 35 1 156 +1
29APR26 15.50 P 0.00 0.00 0.00 0.60 -0.03 35 0 73 0
29APR26 16.00 P 0.80 0.80 0.78 0.79 -0.04 35 3 86 +3
29APR26 16.50 P 0.00 0.00 0.00 1.03 -0.05 36 0 9 0
29APR26 17.00 P 0.00 0.00 0.00 1.30 -0.06 36 0 14 0
29APR26 17.50 P 0.00 0.00 0.00 1.61 -0.08 36 0 28 0
29APR26 18.00 P 1.98 1.98 1.92 1.95 -0.09 37 18 90 +15
29APR26 18.50 P 0.00 0.00 0.00 2.25 -0.19 35 0 60 0
29APR26 19.00 P 0.00 0.00 0.00 2.56 -0.26 33 0 10 0
29APR26 19.50 P 0.00 0.00 0.00 3.00 -0.27 34 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.39 -0.33 32 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.47 -0.13 42 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.38 -0.23 43 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.36 -0.22 46 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.43 -0.13 56 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.37 -0.23 56 0 0 0
29JUN26 11.50 P 0.09 0.09 0.09 0.10 0.00 37 2 75 0
29JUN26 12.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 0.21 0.00 36 0 22 0
29JUN26 13.00 P 0.00 0.00 0.00 0.30 0.00 36 0 54 0
29JUN26 13.50 P 0.00 0.00 0.00 0.39 -0.01 36 0 54 0
29JUN26 14.00 P 0.56 0.56 0.56 0.54 +0.01 37 1 192 0
29JUN26 14.50 P 0.00 0.00 0.00 0.66 -0.03 35 0 305 0
29JUN26 15.00 P 0.00 0.00 0.00 0.84 -0.04 35 0 413 0
29JUN26 15.50 P 0.00 0.00 0.00 1.04 -0.05 35 0 315 0
29JUN26 16.00 P 1.27 1.27 1.27 1.29 -0.04 35 5 1,388 +5
29JUN26 16.50 P 0.00 0.00 0.00 1.55 -0.05 35 0 312 0
29JUN26 17.00 P 1.83 1.83 1.83 1.83 -0.07 35 6 199 0
29JUN26 17.50 P 0.00 0.00 0.00 2.14 -0.07 35 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.48 -0.08 35 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.86 -0.08 36 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 3.22 -0.13 35 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.64 -0.12 36 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 4.01 -0.08 35 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 4.86 -0.09 35 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.83 -0.04 39 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.66 -0.12 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.58 -0.11 32 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.55 -0.12 32 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.45 -0.17 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.58 -0.01 43 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.42 -0.19 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.41 -0.17 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.34 0.00 38 0 54 0
29SEP26 12.50 P 0.00 0.00 0.00 0.42 -0.01 37 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.55 0.00 37 0 18 0
29SEP26 13.50 P 0.00 0.00 0.00 0.68 -0.01 37 0 34 0
29SEP26 14.00 P 0.00 0.00 0.00 0.84 -0.01 37 0 89 0
29SEP26 14.50 P 1.03 1.03 1.03 1.02 -0.02 37 25 72 +25
29SEP26 15.00 P 0.00 0.00 0.00 1.22 -0.02 37 0 67 0
29SEP26 15.50 P 0.00 0.00 0.00 1.44 -0.04 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.68 -0.04 36 0 220 0
29SEP26 16.50 P 0.00 0.00 0.00 1.95 -0.04 36 0 311 0
29SEP26 17.00 P 0.00 0.00 0.00 2.23 -0.05 36 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.55 -0.05 36 0 182 0
29SEP26 18.00 P 0.00 0.00 0.00 2.86 -0.07 36 0 81 0
29SEP26 18.50 P 0.00 0.00 0.00 3.21 -0.09 36 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.58 -0.15 36 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.87 -0.26 35 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.29 -0.24 35 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 5.12 -0.24 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.90 -0.33 34 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.86 -0.24 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.82 -0.17 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.70 -0.25 37 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.57 -0.19 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.58 -0.14 36 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.53 -0.13 34 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.50 -0.13 33 0 0 0
30DEC26 12.00 P 0.52 0.52 0.52 0.51 0.00 38 10 50 +10
30DEC26 12.50 P 0.00 0.00 0.00 0.63 -0.02 37 0 11 0
30DEC26 13.00 P 0.00 0.00 0.00 0.76 -0.03 37 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.93 -0.02 37 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.09 -0.04 37 0 33 0
30DEC26 14.50 P 1.24 1.24 1.23 1.30 -0.04 37 5 76 +5
30DEC26 15.00 P 0.00 0.00 0.00 1.50 -0.05 37 0 20 0
30DEC26 15.50 P 1.80 1.80 1.80 1.74 -0.05 37 1 16 0
30DEC26 16.00 P 1.96 1.96 1.96 1.98 -0.06 37 1 69 +1
30DEC26 16.50 P 0.00 0.00 0.00 2.25 -0.07 37 0 60 0
30DEC26 17.00 P 0.00 0.00 0.00 2.53 -0.07 36 0 754 0
30DEC26 17.50 P 0.00 0.00 0.00 2.84 -0.06 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.17 -0.06 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.51 -0.05 37 0 0 0
30DEC26 19.00 P 4.00 4.00 4.00 3.88 -0.05 37 2 2 0
30DEC26 19.50 P 0.00 0.00 0.00 4.23 -0.13 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.62 -0.11 37 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.42 -0.06 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.24 -0.09 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.08 -0.09 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.98 -0.07 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.85 -0.12 38 0 0 0
TOTAL PUT 1,341 21,398 +68
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$ 9.74
29JAN26 5.75 C 0.00 0.00 0.00 3.99 +0.54 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.74 +0.54 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 3.49 +0.54 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 3.24 +0.54 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.99 +0.54 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.74 +0.54 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.49 +0.54 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.24 +0.54 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.99 +0.54 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.74 +0.54 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.49 +0.54 0 0 47 0
29JAN26 8.50 C 0.00 0.00 0.00 1.24 +0.54 0 0 80 0
29JAN26 8.75 C 0.00 0.00 0.00 0.99 +0.53 0 0 67 0
29JAN26 9.00 C 0.70 0.70 0.70 0.74 +0.49 0 1 71 -1
29JAN26 9.25 C 0.49 0.49 0.49 0.49 +0.38 0 1 58 0
29JAN26 9.50 C 0.11 0.27 0.11 0.27 +0.24 54 22 108 -2
29JAN26 9.75 C 0.11 0.14 0.11 0.11 +0.10 56 35 36 +6
29JAN26 10.00 C 0.07 0.07 0.07 0.03 +0.02 56 10 78 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 87 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 129 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 166 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 4.00 +0.55 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.75 +0.55 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.50 +0.55 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.26 +0.55 62 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.01 +0.55 56 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.78 +0.56 66 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.51 +0.55 44 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.26 +0.54 38 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 2.07 +0.59 61 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 1.80 +0.56 49 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 1.57 +0.54 47 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 1.34 +0.52 44 0 41 0
26FEB26 8.75 C 1.16 1.16 1.16 1.11 +0.49 41 4 62 0
26FEB26 9.00 C 0.00 0.00 0.00 0.86 +0.39 34 0 125 0
26FEB26 9.25 C 0.00 0.00 0.00 0.69 +0.35 35 0 143 0
26FEB26 9.50 C 0.54 0.54 0.54 0.54 +0.29 36 1 169 0
26FEB26 9.75 C 0.34 0.46 0.34 0.42 +0.25 37 24 125 +15
26FEB26 10.00 C 0.20 0.30 0.20 0.31 +0.19 37 22 61 +22
26FEB26 10.50 C 0.13 0.20 0.13 0.16 +0.11 38 25 56 +25
26FEB26 11.00 C 0.06 0.12 0.06 0.07 +0.05 37 314 114 +90
26FEB26 11.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 15 0
26FEB26 12.00 C 0.04 0.04 0.04 0.02 +0.01 41 2 9 +2
26FEB26 12.50 C 0.02 0.02 0.02 0.01 0.00 42 4 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.96 +0.55 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.86 +0.55 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.74 +0.53 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.52 +0.56 62 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.27 +0.50 55 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.02 +0.55 49 0 0 0
30MAR26 6.00 C 3.89 3.89 3.89 3.77 +0.44 41 1 4 -1
30MAR26 6.25 C 0.00 0.00 0.00 3.52 +0.54 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.27 +0.56 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.03 +0.54 41 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.82 +0.57 52 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.54 +0.52 38 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.26 +0.48 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.09 +0.53 42 0 1 0
30MAR26 8.00 C 1.89 1.89 1.89 1.83 +0.47 36 1 101 0
30MAR26 8.25 C 0.00 0.00 0.00 1.62 +0.47 37 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 1.46 +0.49 41 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.26 +0.46 40 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.03 +0.37 36 0 40 0
30MAR26 9.25 C 0.87 0.87 0.87 0.86 +0.32 35 3 47 -3
30MAR26 9.50 C 0.00 0.00 0.00 0.74 +0.31 37 0 100 0
30MAR26 9.75 C 0.42 0.60 0.42 0.62 +0.28 37 17 228 +17
30MAR26 10.00 C 0.35 0.35 0.35 0.50 +0.23 37 1 115 -1
30MAR26 10.50 C 0.34 0.34 0.33 0.33 +0.16 37 26 129 +24
30MAR26 11.00 C 0.16 0.26 0.16 0.21 +0.11 38 10 18 -2
30MAR26 11.50 C 0.18 0.18 0.18 0.13 +0.08 38 15 276 0
30MAR26 12.00 C 0.07 0.08 0.07 0.08 +0.05 38 30 30 +30
30MAR26 12.50 C 0.00 0.00 0.00 0.04 +0.03 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.79 +0.46 43 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.58 +0.58 54 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.27 +0.50 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.03 +0.50 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.82 +0.53 39 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.59 +0.52 40 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.33 +0.48 34 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.16 +0.52 41 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.95 +0.51 41 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.71 +0.46 37 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.50 +0.42 36 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.35 +0.43 38 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.20 +0.41 39 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.00 +0.34 36 0 70 0
29APR26 9.50 C 0.82 0.82 0.82 0.88 +0.33 37 4 4 +4
29APR26 9.75 C 0.73 0.73 0.73 0.75 +0.30 37 36 0 -36
29APR26 10.00 C 0.00 0.00 0.00 0.64 +0.25 37 0 0 0
29APR26 10.50 C 0.36 0.38 0.36 0.46 +0.20 37 60 72 +60
29APR26 11.00 C 0.28 0.29 0.28 0.32 +0.15 37 30 42 +30
29APR26 11.50 C 0.00 0.00 0.00 0.22 +0.11 37 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.15 +0.08 37 0 5 0
29APR26 12.50 C 0.00 0.00 0.00 0.10 +0.06 38 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.06 +0.04 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.86 +0.50 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.79 +0.53 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.56 +0.54 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.28 +0.50 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.02 +0.48 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.79 +0.46 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.58 +0.51 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.33 +0.50 39 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.07 +0.46 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.86 +0.46 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.70 +0.51 44 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.44 +0.47 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.26 +0.49 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.05 +0.47 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.79 +0.39 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.67 +0.43 39 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 1.46 +0.37 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.33 +0.38 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.18 +0.35 38 0 1 0
29JUN26 9.50 C 1.05 1.05 1.05 1.04 +0.32 37 2 4 -2
29JUN26 9.75 C 0.00 0.00 0.00 0.92 +0.30 37 0 4 0
29JUN26 10.00 C 0.77 0.77 0.77 0.80 +0.27 37 21 33 +21
29JUN26 10.50 C 0.00 0.00 0.00 0.61 +0.22 37 0 23 0
29JUN26 11.00 C 0.40 0.40 0.40 0.46 +0.18 37 15 16 +15
29JUN26 11.50 C 0.00 0.00 0.00 0.34 +0.14 37 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.25 +0.11 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.18 +0.08 36 0 0 0
29JUN26 13.00 C 0.13 0.13 0.13 0.13 +0.06 36 1 17 -1
29JUN26 13.50 C 0.00 0.00 0.00 0.10 +0.05 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 +0.04 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.06 +0.49 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.81 +0.47 34 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.59 +0.46 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.37 +0.48 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.16 +0.49 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.93 +0.46 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.72 +0.44 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.53 +0.45 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.31 +0.41 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.10 +0.37 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.02 +0.47 40 0 5 0
29SEP26 8.50 C 1.80 1.80 1.78 1.86 +0.44 40 2 7 0
29SEP26 8.75 C 0.00 0.00 0.00 1.69 +0.42 39 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.48 +0.33 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.35 +0.30 36 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 1.26 +0.36 37 0 0 0
29SEP26 9.75 C 1.10 1.10 1.10 1.12 +0.30 36 1 2 +1
29SEP26 10.00 C 0.97 1.00 0.97 1.02 +0.29 37 3 2 +1
29SEP26 10.50 C 0.00 0.00 0.00 0.84 +0.25 37 15 28 +15
29SEP26 11.00 C 0.00 0.00 0.00 0.69 +0.22 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.56 +0.18 37 0 4 0
29SEP26 12.00 C 0.43 0.43 0.43 0.46 +0.15 37 1 1 +1
29SEP26 12.50 C 0.00 0.00 0.00 0.38 +0.14 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.31 +0.11 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.25 +0.09 37 0 5 0
29SEP26 14.00 C 0.00 0.00 0.00 0.20 +0.08 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.10 +0.50 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.88 +0.50 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.65 +0.47 40 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.44 +0.49 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.22 +0.46 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.02 +0.46 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.82 +0.42 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.63 +0.41 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.45 +0.40 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.29 +0.42 37 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.11 +0.37 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.94 +0.33 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.81 +0.36 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.67 +0.33 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.54 +0.34 36 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.42 +0.32 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.31 +0.30 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.21 +0.28 36 0 1 0
30DEC26 10.50 C 0.98 0.98 0.98 1.03 +0.25 36 1 4 +1
30DEC26 11.00 C 0.00 0.00 0.00 0.87 +0.22 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.74 +0.19 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.63 +0.18 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.53 +0.15 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.45 +0.13 36 0 0 0
TOTAL CALL 761 3,691 +331
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 467 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 433 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 400 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 369 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 338 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 309 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 281 0 42 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 252 0 114 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 224 0 194 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 197 0 263 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 171 0 150 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 145 0 68 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 119 0 25 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 -0.05 93 0 32 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 -0.16 66 0 15 0
29JAN26 9.50 P 0.03 0.03 0.03 0.03 -0.32 55 30 32 +30
29JAN26 9.75 P 0.13 0.15 0.13 0.12 -0.45 56 24 15 +15
29JAN26 10.00 P 0.00 0.00 0.00 0.30 -0.52 63 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.78 -0.54 103 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.30 -0.52 174 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 1.81 -0.51 232 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.33 -0.50 297 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.76 -0.57 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.32 -0.50 364 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.85 -0.48 438 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.32 -0.50 434 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 27 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 138 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 -0.01 42 0 182 0
26FEB26 8.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 194 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 -0.03 39 0 139 0
26FEB26 8.50 P 0.05 0.05 0.05 0.05 -0.06 39 2 80 0
26FEB26 8.75 P 0.10 0.11 0.08 0.07 -0.10 36 19 74 +19
26FEB26 9.00 P 0.11 0.12 0.11 0.12 -0.15 36 6 46 +1
26FEB26 9.25 P 0.18 0.18 0.18 0.19 -0.20 36 2 32 +2
26FEB26 9.50 P 0.26 0.29 0.26 0.28 -0.26 36 17 17 +17
26FEB26 9.75 P 0.50 0.50 0.42 0.40 -0.32 37 17 17 +15
26FEB26 10.00 P 0.51 0.52 0.51 0.56 -0.36 38 16 16 +16
26FEB26 10.50 P 0.89 0.89 0.89 0.92 -0.44 40 15 15 +15
26FEB26 11.00 P 0.00 0.00 0.00 1.35 -0.47 43 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.81 -0.51 46 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.33 -0.50 58 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.84 -0.49 68 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.32 -0.50 71 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.85 -0.52 85 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.34 -0.53 89 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 -0.02 36 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 -0.03 36 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 -0.04 38 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.06 -0.06 37 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.10 -0.07 38 0 65 0
30MAR26 8.50 P 0.16 0.16 0.16 0.14 -0.11 37 2 130 -2
30MAR26 8.75 P 0.21 0.21 0.21 0.20 -0.13 38 3 124 -3
30MAR26 9.00 P 0.00 0.00 0.00 0.27 -0.17 37 0 194 0
30MAR26 9.25 P 0.38 0.38 0.38 0.36 -0.20 37 15 15 -15
30MAR26 9.50 P 0.56 0.56 0.49 0.46 -0.24 37 30 32 +30
30MAR26 9.75 P 0.63 0.63 0.63 0.57 -0.30 37 10 10 +10
30MAR26 10.00 P 0.83 0.83 0.73 0.73 -0.31 38 41 30 +30
30MAR26 10.50 P 0.00 0.00 0.00 1.03 -0.42 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.38 -0.49 33 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.90 -0.46 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.36 -0.48 45 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.84 -0.49 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.35 -0.47 55 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.87 -0.50 63 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.34 -0.53 64 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 6 0
29APR26 7.25 P 0.00 0.00 0.00 0.04 -0.02 38 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.06 -0.03 38 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.08 -0.05 37 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.12 -0.06 37 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.16 -0.09 37 0 33 0
29APR26 8.50 P 0.23 0.23 0.23 0.22 -0.11 37 3 3 0
29APR26 8.75 P 0.30 0.30 0.30 0.29 -0.14 37 5 0 -5
29APR26 9.00 P 0.00 0.00 0.00 0.37 -0.17 37 0 70 0
29APR26 9.25 P 0.00 0.00 0.00 0.46 -0.20 37 0 70 0
29APR26 9.50 P 0.57 0.57 0.57 0.56 -0.24 36 3 18 +3
29APR26 9.75 P 0.00 0.00 0.00 0.69 -0.26 37 0 0 0
29APR26 10.00 P 0.84 0.84 0.84 0.82 -0.31 36 4 4 +4
29APR26 10.50 P 0.00 0.00 0.00 1.12 -0.40 35 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.55 -0.39 39 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.96 -0.42 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.38 -0.48 40 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.84 -0.50 41 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.35 -0.48 47 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 8 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 -0.03 37 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 -0.04 36 0 11 0
29JUN26 7.25 P 0.16 0.16 0.16 0.11 -0.06 36 1 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.15 -0.07 36 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.20 -0.09 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.26 -0.10 36 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.33 -0.11 36 0 2 0
29JUN26 8.50 P 0.45 0.45 0.41 0.41 -0.12 36 31 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.49 -0.16 36 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.59 -0.18 36 0 9 0
29JUN26 9.25 P 0.68 0.69 0.68 0.69 -0.21 35 6 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.81 -0.24 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.95 -0.26 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.09 -0.28 35 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.40 -0.33 34 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.77 -0.34 34 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.13 -0.40 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.57 -0.39 34 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.99 -0.43 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.44 -0.45 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.91 -0.46 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.37 -0.50 23 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 -0.03 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 -0.04 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 -0.04 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 -0.06 38 0 26 0
29SEP26 7.25 P 0.30 0.30 0.30 0.25 -0.07 38 1 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.31 -0.08 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.38 -0.10 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.46 -0.11 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.55 -0.13 38 0 83 0
29SEP26 8.50 P 0.00 0.00 0.00 0.64 -0.15 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.75 -0.17 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.87 -0.18 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.99 -0.21 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.12 -0.23 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.26 -0.22 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.41 -0.26 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.72 -0.29 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.07 -0.33 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.45 -0.35 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.85 -0.37 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.27 -0.37 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.71 -0.38 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.14 -0.40 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.57 -0.44 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 -0.03 37 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 -0.04 37 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 -0.05 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 -0.06 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 -0.06 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.28 -0.08 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.34 -0.09 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.41 -0.11 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.49 -0.12 37 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.58 -0.13 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.67 -0.15 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.78 -0.16 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.88 -0.19 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.01 -0.19 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.13 -0.21 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.26 -0.24 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.41 -0.25 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.56 -0.26 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.89 -0.26 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.23 -0.29 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.56 -0.33 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.95 -0.36 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.36 -0.36 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.78 -0.40 39 0 0 0
TOTAL PUT 303 3,709 +182
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$ 16.63
30MAR26 7.58 C 0.00 0.00 0.00 9.11 -0.09 90 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 8.95 -0.11 87 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.79 -0.09 84 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.63 -0.09 82 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.22 -0.12 76 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.83 -0.09 75 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.43 -0.09 69 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.02 -0.10 64 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.63 -0.09 62 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.23 -0.11 58 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.83 -0.12 56 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.43 -0.13 51 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.05 -0.10 51 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.65 -0.11 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.27 -0.11 47 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 3.90 -0.11 46 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.52 -0.11 44 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.23 -0.02 48 0 10 0
30MAR26 14.11 C 2.89 2.89 2.89 3.00 +0.11 53 1 62 +1
TOTAL CALL 1 84 +1
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 77 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 49 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 0.02 +0.01 47 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.06 +0.04 48 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.08 +0.04 47 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.12 +0.06 47 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.18 +0.09 48 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.24 +0.11 47 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.32 +0.13 47 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$ 68.70
29JAN26 31.00 C 0.00 0.00 0.00 37.70 -0.55 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 36.70 -0.51 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 35.70 -0.51 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 34.70 -0.51 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 33.70 -0.51 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 32.70 -0.51 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 31.70 -0.51 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 30.70 -0.53 0 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 29.70 -0.51 0 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 28.70 -0.51 0 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 27.70 -0.51 0 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 26.70 -0.55 0 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 25.70 -0.51 0 0 795 0
29JAN26 44.00 C 24.40 24.40 24.40 24.70 -0.51 0 2 536 -2
29JAN26 45.00 C 0.00 0.00 0.00 23.70 -0.51 0 0 143 0
29JAN26 46.00 C 0.00 0.00 0.00 22.75 -0.46 344 0 246 0
29JAN26 47.00 C 0.00 0.00 0.00 21.74 -0.47 317 0 624 0
29JAN26 48.00 C 0.00 0.00 0.00 20.70 -0.55 0 0 837 0
29JAN26 49.00 C 19.45 19.45 19.45 19.70 -0.51 0 5 1,209 0
29JAN26 50.00 C 17.15 18.40 17.15 18.70 -0.53 0 10 1,085 -8
29JAN26 52.50 C 15.90 15.90 15.90 16.20 -0.56 0 5 360 0
29JAN26 55.00 C 13.15 13.40 13.15 13.70 -0.51 0 56 1,392 -56
29JAN26 57.50 C 10.93 10.95 10.93 11.20 -0.51 0 10 1,874 0
29JAN26 60.00 C 7.29 8.20 7.29 8.71 -0.52 100 102 1,595 0
29JAN26 62.50 C 0.00 0.00 0.00 6.23 -0.60 89 0 461 0
29JAN26 65.00 C 2.80 4.10 2.69 3.89 -0.74 89 213 1,369 -27
29JAN26 67.50 C 1.40 2.20 0.86 1.92 -0.80 86 940 798 +88
29JAN26 70.00 C 1.30 1.30 0.35 0.74 -0.70 88 822 1,078 +124
29JAN26 72.50 C 0.70 0.70 0.14 0.22 -0.46 91 40 1,191 -4
29JAN26 75.00 C 0.20 0.20 0.14 0.05 -0.23 93 25 333 +5
29JAN26 77.50 C 0.00 0.00 0.00 0.01 -0.09 95 0 251 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 -0.02 117 0 298 0
29JAN26 82.50 C 0.04 0.04 0.04 0.01 0.00 138 10 436 -10
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 157 0 903 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 176 0 500 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 194 0 105 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 30.79 -0.50 65 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 29.80 -0.50 73 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 28.97 -0.26 102 0 276 0
26FEB26 41.00 C 0.00 0.00 0.00 27.81 -0.50 70 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 26.82 -0.44 70 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 25.83 -0.43 69 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 24.85 -0.40 70 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 23.87 -0.43 70 0 11 0
26FEB26 46.00 C 0.00 0.00 0.00 22.86 -0.44 65 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 22.01 -0.28 77 0 688 0
26FEB26 48.00 C 0.00 0.00 0.00 20.97 -0.39 70 0 454 0
26FEB26 49.00 C 19.70 19.70 19.70 20.02 -0.35 70 5 69 0
26FEB26 50.00 C 17.88 18.60 17.88 19.08 -0.48 70 10 1,934 +5
26FEB26 52.50 C 16.20 16.20 16.20 16.86 -0.15 72 5 187 0
26FEB26 55.00 C 13.50 14.00 13.50 14.18 -0.58 56 56 1,496 +56
26FEB26 57.50 C 11.85 11.95 11.85 12.20 -0.40 62 10 1,812 0
26FEB26 60.00 C 9.49 9.49 9.49 10.37 -0.37 64 1 1,932 0
26FEB26 62.50 C 7.15 7.68 7.15 8.71 -0.57 66 2 1,069 +1
26FEB26 65.00 C 5.52 6.82 5.42 7.22 -0.31 67 155 999 -50
26FEB26 67.50 C 6.11 6.11 4.69 5.92 -0.28 68 184 429 +70
26FEB26 70.00 C 4.50 4.73 3.65 4.80 -0.26 68 153 764 +89
26FEB26 72.50 C 3.95 3.95 2.92 4.02 -0.18 71 291 419 -63
26FEB26 75.00 C 3.20 3.32 2.48 3.24 -0.18 71 235 547 +55
26FEB26 77.50 C 3.07 3.07 2.36 2.55 -0.15 71 141 476 +131
26FEB26 80.00 C 2.10 2.34 1.65 1.98 -0.12 71 303 570 +227
26FEB26 82.50 C 1.90 1.90 1.90 1.53 -0.10 71 140 207 +140
26FEB26 85.00 C 1.36 1.60 1.36 1.17 -0.08 71 30 132 -24
26FEB26 87.50 C 0.00 0.00 0.00 0.89 -0.06 71 0 92 0
26FEB26 90.00 C 0.00 0.00 0.00 0.67 -0.05 71 0 240 0
26FEB26 92.50 C 0.88 0.88 0.68 0.50 -0.04 71 67 161 +67
30MAR26 12.50 C 0.00 0.00 0.00 56.26 -0.50 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 55.76 -0.50 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 55.27 -0.50 128 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 54.77 -0.50 117 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 54.27 -0.50 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 53.77 -0.50 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 53.28 -0.50 118 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 52.78 -0.50 108 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 52.28 -0.50 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 51.89 -0.39 156 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 51.29 -0.50 109 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 50.79 -0.50 100 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 50.29 -0.50 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 49.76 -0.44 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 49.30 -0.50 101 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 48.80 -0.50 93 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 47.80 -0.41 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 46.81 -0.50 87 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 45.81 -0.50 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 44.82 -0.50 81 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 43.82 -0.48 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 42.78 -0.59 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 41.83 -0.51 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 40.84 -0.49 70 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 39.98 -0.34 103 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 38.85 -0.52 66 0 110 0
30MAR26 31.00 C 0.00 0.00 0.00 37.86 -0.50 68 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 36.87 -0.50 69 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 35.89 -0.57 72 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 34.90 -0.52 71 0 108 0
30MAR26 35.00 C 0.00 0.00 0.00 33.92 -0.52 71 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 33.18 -0.30 91 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 32.23 -0.32 90 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 31.15 -0.31 82 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 30.03 -0.52 71 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 28.97 -0.57 62 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 28.17 -0.45 73 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 27.12 -0.76 67 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 26.25 -0.35 71 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 25.33 -0.37 71 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.03 -0.76 53 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.08 -0.79 53 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 22.29 -0.80 60 0 43 0
30MAR26 48.00 C 0.00 0.00 0.00 21.77 +0.09 71 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 20.36 -0.77 57 0 90 0
30MAR26 50.00 C 0.00 0.00 0.00 19.48 -0.79 57 0 1,786 0
30MAR26 52.50 C 0.00 0.00 0.00 17.53 -1.26 61 0 924 0
30MAR26 55.00 C 0.00 0.00 0.00 15.69 -0.47 64 0 516 0
30MAR26 57.50 C 0.00 0.00 0.00 14.02 -0.91 66 0 710 0
30MAR26 60.00 C 0.00 0.00 0.00 13.07 +0.29 74 0 423 0
30MAR26 62.50 C 0.00 0.00 0.00 10.92 -0.32 67 0 635 0
30MAR26 65.00 C 0.00 0.00 0.00 9.59 -0.27 68 0 127 0
30MAR26 67.50 C 8.45 8.45 7.35 8.39 -0.25 68 4 75 -1
30MAR26 70.00 C 7.44 7.44 7.44 7.31 -0.27 69 2 302 0
30MAR26 72.50 C 6.20 6.49 6.20 6.52 -0.29 71 71 294 +38
30MAR26 75.00 C 0.00 0.00 0.00 5.79 -0.22 72 0 185 0
30MAR26 77.50 C 0.00 0.00 0.00 5.03 -0.15 72 0 115 0
30MAR26 80.00 C 0.00 0.00 0.00 4.32 -0.14 72 0 630 0
30MAR26 82.50 C 0.00 0.00 0.00 3.70 -0.12 72 0 55 0
30MAR26 85.00 C 0.00 0.00 0.00 3.17 -0.10 72 0 329 0
30MAR26 87.50 C 3.32 3.32 3.32 2.70 -0.09 72 5 35 +5
30MAR26 90.00 C 0.00 0.00 0.00 2.30 -0.08 72 0 28 0
30MAR26 92.50 C 0.00 0.00 0.00 1.96 -0.06 72 0 9 0
29APR26 42.00 C 0.00 0.00 0.00 27.12 -1.14 50 0 2 0
29APR26 43.00 C 0.00 0.00 0.00 26.27 -0.65 55 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 25.33 -0.75 55 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 24.80 -0.41 65 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 23.46 -0.86 54 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 22.75 -0.80 58 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.91 -0.52 58 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.10 -0.69 59 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.35 -1.12 60 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.73 -0.14 65 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 16.99 -0.24 66 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 15.24 -0.31 65 0 560 0
29APR26 60.00 C 0.00 0.00 0.00 13.75 -0.25 66 0 415 0
29APR26 62.50 C 0.00 0.00 0.00 12.38 -0.30 66 0 325 0
29APR26 65.00 C 0.00 0.00 0.00 11.12 -0.21 67 0 370 0
29APR26 67.50 C 0.00 0.00 0.00 9.96 -0.27 67 0 405 0
29APR26 70.00 C 0.00 0.00 0.00 8.96 -0.26 68 0 54 0
29APR26 72.50 C 7.39 8.10 7.39 8.13 -0.24 69 14 113 +14
29APR26 75.00 C 0.00 0.00 0.00 7.42 -0.18 70 0 107 0
29APR26 77.50 C 0.00 0.00 0.00 6.69 -0.10 71 0 179 0
29APR26 80.00 C 0.00 0.00 0.00 5.94 -0.08 71 0 548 0
29APR26 82.50 C 0.00 0.00 0.00 5.27 -0.06 71 0 46 0
29APR26 85.00 C 0.00 0.00 0.00 4.66 -0.06 70 0 32 0
29APR26 87.50 C 0.00 0.00 0.00 4.13 -0.04 70 0 0 0
29APR26 90.00 C 4.20 4.20 4.20 3.65 -0.03 70 5 34 +5
29APR26 92.50 C 0.00 0.00 0.00 3.22 -0.03 70 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 54.87 -0.50 79 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 54.37 -0.50 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 53.88 -0.50 72 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 53.39 -0.50 78 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 52.89 -0.50 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 52.40 -0.50 72 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 51.90 -0.50 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 51.41 -0.50 66 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 50.92 -0.50 70 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 50.42 -0.50 52 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 49.93 -0.50 65 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 49.44 -0.50 68 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 48.91 -0.62 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 47.96 -0.50 66 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 46.81 -0.67 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 45.89 -0.61 0 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 44.82 -0.70 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 44.05 -0.61 67 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 42.81 -0.76 0 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 41.83 -0.77 0 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 41.03 -1.23 0 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 40.21 -0.57 68 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 38.95 -0.44 0 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 37.86 -0.92 0 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 36.87 -0.96 0 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 36.45 -0.46 67 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 35.14 -0.84 46 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 34.19 -0.98 48 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 33.51 -0.72 61 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 32.36 -0.99 53 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 31.34 -1.03 50 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 30.52 -1.02 54 0 15 0
29JUN26 40.00 C 29.35 29.35 29.35 30.16 -0.48 65 2 35 0
29JUN26 41.00 C 0.00 0.00 0.00 29.28 -0.46 65 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.92 -0.96 56 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 27.07 -1.00 56 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 26.34 -0.83 58 0 103 0
29JUN26 45.00 C 25.55 25.79 25.55 25.48 -0.85 58 2 15 +1
29JUN26 46.00 C 0.00 0.00 0.00 24.98 -0.52 62 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 24.03 -0.70 60 0 5 0
29JUN26 48.00 C 23.87 23.87 23.87 23.22 -0.65 59 2 2 0
29JUN26 49.00 C 0.00 0.00 0.00 22.52 -0.79 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.85 -0.42 61 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 20.19 -0.61 62 0 4 0
29JUN26 55.00 C 18.80 18.80 18.30 18.83 -0.24 64 4 25 +3
29JUN26 57.50 C 0.00 0.00 0.00 17.48 -0.02 65 0 233 0
29JUN26 60.00 C 14.90 14.90 14.90 16.09 -0.14 65 5 131 -5
29JUN26 62.50 C 0.00 0.00 0.00 14.79 +0.01 65 0 693 0
29JUN26 65.00 C 13.30 13.30 12.00 13.79 +0.03 67 202 434 +185
29JUN26 67.50 C 0.00 0.00 0.00 12.74 +0.01 67 0 213 0
29JUN26 70.00 C 10.80 10.83 10.80 11.30 -0.42 65 33 132 +10
29JUN26 72.50 C 10.39 10.63 10.25 10.43 -0.43 65 3 141 +2
29JUN26 75.00 C 0.00 0.00 0.00 9.77 -0.30 67 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 9.15 -0.14 68 0 468 0
29JUN26 80.00 C 8.00 8.00 8.00 8.43 -0.06 68 4 2,626 +4
29JUN26 82.50 C 0.00 0.00 0.00 7.69 -0.03 68 0 28 0
29JUN26 85.00 C 0.00 0.00 0.00 7.07 -0.03 68 0 51 0
29JUN26 87.50 C 0.00 0.00 0.00 6.44 -0.03 68 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 5.87 -0.01 68 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 5.40 0.00 68 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 48.12 -0.50 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 47.17 -0.49 65 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 46.22 -0.49 65 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 45.28 -0.48 65 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 44.35 -0.48 66 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 43.41 -0.48 65 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 42.50 -0.47 65 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 41.59 -0.67 65 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 40.68 -0.47 65 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 39.35 -0.90 50 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 38.92 -0.45 65 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 38.04 -0.45 65 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 36.65 -0.97 54 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 35.74 -1.04 54 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 35.15 -0.46 60 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 33.95 -0.84 54 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 33.09 -0.83 54 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 32.13 -0.83 52 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 31.35 -0.98 53 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 30.58 -0.97 55 0 14 0
29SEP26 41.00 C 0.00 0.00 0.00 29.89 -1.25 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.13 -1.27 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.42 -0.70 57 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 27.71 -1.22 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.03 -1.17 58 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 26.38 -1.14 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.73 -1.13 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.09 -0.44 60 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 24.44 -1.08 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.82 -0.30 60 0 28 0
29SEP26 52.50 C 0.00 0.00 0.00 22.38 -0.27 61 0 42 0
29SEP26 55.00 C 0.00 0.00 0.00 20.94 -0.34 61 8 23 +8
29SEP26 57.50 C 0.00 0.00 0.00 19.67 -0.26 62 20 76 +20
29SEP26 60.00 C 0.00 0.00 0.00 18.42 -0.30 62 8 44 +3
29SEP26 62.50 C 0.00 0.00 0.00 17.23 -0.34 63 20 82 +20
29SEP26 65.00 C 0.00 0.00 0.00 16.17 -0.45 63 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 15.11 -0.59 63 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 14.24 -0.53 64 0 41 0
29SEP26 72.50 C 0.00 0.00 0.00 13.49 -0.40 65 0 21 0
29SEP26 75.00 C 0.00 0.00 0.00 12.76 -0.37 65 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 12.10 -0.30 66 0 548 0
29SEP26 80.00 C 0.00 0.00 0.00 11.49 -0.15 67 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.80 -0.09 67 0 0 0
29SEP26 85.00 C 9.68 9.68 9.50 10.05 -0.09 67 2 202 0
29SEP26 87.50 C 9.30 9.30 9.30 9.46 -0.05 67 1 1 -1
29SEP26 90.00 C 0.00 0.00 0.00 8.87 -0.06 67 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 8.29 -0.05 66 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 34.23 -0.44 64 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 33.51 -0.44 64 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 32.79 -0.44 64 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 32.08 -0.44 64 0 0 0
30DEC26 42.00 C 31.15 31.15 31.15 30.74 -0.42 59 1 46 0
30DEC26 43.00 C 0.00 0.00 0.00 30.73 -0.42 64 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.09 -0.41 64 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.44 -0.41 64 0 0 0
30DEC26 46.00 C 26.62 26.62 26.62 27.92 -1.28 59 2 2 0
30DEC26 47.00 C 0.00 0.00 0.00 27.29 -1.26 59 0 0 0
30DEC26 48.00 C 25.30 25.30 25.30 26.98 -0.39 61 2 2 0
30DEC26 49.00 C 0.00 0.00 0.00 26.97 -0.39 64 0 0 0
30DEC26 50.00 C 24.15 24.15 24.15 25.60 -0.38 60 2 2 0
30DEC26 52.50 C 0.00 0.00 0.00 24.21 -0.37 60 0 71 0
30DEC26 55.00 C 20.92 20.92 20.92 23.06 -0.21 62 2 2 0
30DEC26 57.50 C 20.30 20.30 20.30 21.72 -0.34 61 1 14 +1
30DEC26 60.00 C 18.99 18.99 18.99 20.51 -0.34 62 2 5 0
30DEC26 62.50 C 0.00 0.00 0.00 19.44 -0.92 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.54 -0.19 63 0 98 0
30DEC26 67.50 C 0.00 0.00 0.00 17.56 -0.39 63 250 285 +250
30DEC26 70.00 C 0.00 0.00 0.00 16.82 -0.29 64 250 250 +155
30DEC26 72.50 C 0.00 0.00 0.00 16.03 -0.14 64 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 15.30 -0.34 65 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 14.63 -0.41 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.01 -0.32 66 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 13.37 -0.25 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.66 -0.24 66 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.95 -0.24 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.36 -0.20 66 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 10.80 -0.21 66 0 0 0
TOTAL CALL 4,957 55,648 +1,531
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 547 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 526 0 54 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 506 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 486 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 467 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 449 0 82 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 431 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 413 0 113 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 396 0 134 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 380 0 199 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 364 0 408 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 348 0 728 0
29JAN26 43.00 P 0.02 0.02 0.02 0.01 0.00 332 10 1,124 -10
29JAN26 44.00 P 0.02 0.02 0.02 0.01 0.00 317 35 1,476 +5
29JAN26 45.00 P 0.02 0.02 0.02 0.01 0.00 303 15 658 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 288 0 346 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 274 0 577 0
29JAN26 48.00 P 0.02 0.02 0.02 0.01 0.00 261 5 864 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 247 0 1,749 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 234 0 2,087 0
29JAN26 52.50 P 0.02 0.02 0.02 0.01 0.00 200 20 887 -20
29JAN26 55.00 P 0.05 0.05 0.05 0.01 0.00 168 31 1,811 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 138 0 2,759 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.02 108 0 1,019 0
29JAN26 62.50 P 0.13 0.13 0.09 0.03 -0.09 92 6 798 +4
29JAN26 65.00 P 0.42 0.63 0.23 0.19 -0.22 90 135 237 -32
29JAN26 67.50 P 1.20 1.79 0.70 0.79 -0.27 91 106 305 +56
29JAN26 70.00 P 2.50 3.80 2.50 2.11 -0.23 94 11 304 -11
29JAN26 72.50 P 0.00 0.00 0.00 4.13 +0.16 104 0 4 0
29JAN26 75.00 P 0.00 0.00 0.00 6.53 +0.47 130 0 6 0
29JAN26 77.50 P 0.00 0.00 0.00 8.80 +0.42 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 11.30 +0.48 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 14.21 +0.91 258 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 16.30 +0.50 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.35 +1.05 340 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 21.30 +0.50 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 24.34 +1.04 394 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 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 0.04 +0.01 72 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 0.07 +0.01 71 0 600 0
26FEB26 46.00 P 0.00 0.00 0.00 0.09 +0.01 71 0 259 0
26FEB26 47.00 P 0.00 0.00 0.00 0.12 +0.01 70 0 867 0
26FEB26 48.00 P 0.15 0.15 0.15 0.16 +0.01 71 3 694 0
26FEB26 49.00 P 0.00 0.00 0.00 0.20 +0.01 70 0 852 0
26FEB26 50.00 P 0.22 0.22 0.20 0.25 0.00 70 7 353 +5
26FEB26 52.50 P 0.38 0.39 0.32 0.46 +0.04 70 111 303 +12
26FEB26 55.00 P 0.62 0.68 0.53 0.77 +0.06 69 135 920 +15
26FEB26 57.50 P 1.12 1.13 0.97 1.21 +0.08 69 149 1,934 +53
26FEB26 60.00 P 1.50 1.79 1.48 1.80 +0.11 69 135 1,543 +10
26FEB26 62.50 P 2.59 2.85 2.20 2.56 +0.14 69 80 1,594 +10
26FEB26 65.00 P 3.60 4.02 3.45 3.50 +0.18 69 14 435 +6
26FEB26 67.50 P 5.00 5.08 5.00 4.75 +0.33 70 45 342 +45
26FEB26 70.00 P 6.49 6.68 6.43 6.28 +0.30 72 52 157 +49
26FEB26 72.50 P 8.44 8.45 8.02 7.85 +0.31 73 45 144 +45
26FEB26 75.00 P 0.00 0.00 0.00 9.58 +0.67 74 0 127 0
26FEB26 77.50 P 0.00 0.00 0.00 11.44 +0.36 75 0 0 0
26FEB26 80.00 P 14.16 14.16 14.16 13.46 +0.39 76 15 15 +15
26FEB26 82.50 P 0.00 0.00 0.00 15.34 +0.17 74 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.81 +0.45 80 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.09 +0.45 83 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.46 +1.04 86 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.88 +1.19 90 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 146 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 143 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 0.00 128 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 0.00 118 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 0.00 111 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 109 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 99 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 0.02 +0.01 72 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 +0.01 73 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 +0.01 72 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.05 0.00 71 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.07 +0.01 72 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.09 +0.01 72 0 42 0
30MAR26 38.00 P 0.00 0.00 0.00 0.11 +0.01 71 0 106 0
30MAR26 39.00 P 0.00 0.00 0.00 0.14 +0.01 71 0 44 0
30MAR26 40.00 P 0.00 0.00 0.00 0.18 +0.01 71 0 1,039 0
30MAR26 41.00 P 0.00 0.00 0.00 0.23 +0.03 71 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.29 +0.03 71 0 18 0
30MAR26 43.00 P 0.00 0.00 0.00 0.35 +0.03 71 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 0.43 +0.04 71 0 38 0
30MAR26 45.00 P 0.00 0.00 0.00 0.51 +0.03 71 0 154 0
30MAR26 46.00 P 0.00 0.00 0.00 0.58 +0.05 70 0 74 0
30MAR26 47.00 P 0.00 0.00 0.00 0.70 +0.06 70 0 148 0
30MAR26 48.00 P 0.00 0.00 0.00 0.81 +0.05 70 0 89 0
30MAR26 49.00 P 0.00 0.00 0.00 0.96 +0.08 70 0 96 0
30MAR26 50.00 P 1.05 1.05 1.05 1.12 +0.08 70 18 528 +8
30MAR26 52.50 P 0.00 0.00 0.00 1.58 +0.10 70 0 77 0
30MAR26 55.00 P 2.02 2.02 1.95 2.15 +0.13 70 61 230 +61
30MAR26 57.50 P 2.70 2.70 2.70 2.83 +0.13 70 50 477 +50
30MAR26 60.00 P 3.60 3.60 3.33 3.68 +0.17 69 6 182 +1
30MAR26 62.50 P 4.73 5.06 4.35 4.64 +0.20 69 40 198 -6
30MAR26 65.00 P 0.00 0.00 0.00 5.78 +0.29 70 0 84 0
30MAR26 67.50 P 7.35 7.35 7.30 7.19 +0.33 71 50 76 +27
30MAR26 70.00 P 0.00 0.00 0.00 8.75 +0.35 73 0 82 0
30MAR26 72.50 P 0.00 0.00 0.00 10.31 +0.30 73 0 40 0
30MAR26 75.00 P 12.76 12.88 12.32 12.00 +0.34 74 33 123 +33
30MAR26 77.50 P 0.00 0.00 0.00 13.74 +0.37 74 0 55 0
30MAR26 80.00 P 0.00 0.00 0.00 15.63 +0.38 75 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 17.57 +0.41 76 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.62 +0.42 77 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 21.68 +0.41 77 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.90 +0.44 79 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 26.12 +0.47 80 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.63 +0.06 70 0 55 0
29APR26 43.00 P 0.00 0.00 0.00 0.75 +0.08 69 0 33 0
29APR26 44.00 P 0.00 0.00 0.00 0.87 +0.07 69 0 35 0
29APR26 45.00 P 0.00 0.00 0.00 1.00 +0.08 69 0 21 0
29APR26 46.00 P 1.00 1.00 1.00 1.16 +0.10 69 1 29 0
29APR26 47.00 P 0.00 0.00 0.00 1.33 +0.10 69 0 40 0
29APR26 48.00 P 0.00 0.00 0.00 1.46 +0.11 69 0 30 0
29APR26 49.00 P 0.00 0.00 0.00 1.65 +0.13 69 0 30 0
29APR26 50.00 P 1.61 1.61 1.61 1.87 +0.13 69 5 56 +5
29APR26 52.50 P 0.00 0.00 0.00 2.46 +0.17 69 0 37 0
29APR26 55.00 P 0.00 0.00 0.00 3.16 +0.17 68 0 240 0
29APR26 57.50 P 0.00 0.00 0.00 4.00 +0.22 68 0 551 0
29APR26 60.00 P 4.81 4.85 4.81 4.90 +0.24 68 51 481 +51
29APR26 62.50 P 6.21 6.21 5.98 5.97 +0.27 68 115 193 +74
29APR26 65.00 P 7.61 7.61 7.30 7.24 +0.41 69 34 350 +10
29APR26 67.50 P 9.04 9.08 9.04 8.68 +0.45 70 27 453 +27
29APR26 70.00 P 10.33 10.33 10.33 10.22 +0.46 71 8 108 +8
29APR26 72.50 P 12.78 12.78 12.78 11.87 +0.41 72 15 99 +15
29APR26 75.00 P 14.26 14.63 14.18 13.52 +0.41 72 45 90 +45
29APR26 77.50 P 0.00 0.00 0.00 15.26 +0.42 73 0 66 0
29APR26 80.00 P 0.00 0.00 0.00 17.07 +0.45 73 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 18.94 +0.42 73 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.91 +0.47 74 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.98 +0.48 75 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.05 +0.48 75 0 46 0
29APR26 92.50 P 0.00 0.00 0.00 27.21 +0.50 77 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 79 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 67 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 +0.01 67 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 0.00 66 0 6 0
29JUN26 26.00 P 0.18 0.18 0.18 0.08 +0.02 68 15 35 -15
29JUN26 27.00 P 0.20 0.20 0.20 0.10 +0.02 67 15 24 +15
29JUN26 28.00 P 0.00 0.00 0.00 0.12 +0.01 67 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.15 +0.02 67 0 3 0
29JUN26 30.00 P 0.35 0.35 0.35 0.20 +0.03 67 7 10 +7
29JUN26 31.00 P 0.00 0.00 0.00 0.24 +0.03 67 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.30 +0.04 67 0 25 0
29JUN26 33.00 P 0.00 0.00 0.00 0.36 +0.04 67 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 0.42 +0.04 67 0 3 0
29JUN26 35.00 P 0.00 0.00 0.00 0.51 +0.06 67 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.60 +0.05 67 0 110 0
29JUN26 37.00 P 0.00 0.00 0.00 0.70 +0.06 67 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.82 +0.09 67 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.95 +0.09 67 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 1.08 +0.08 67 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 1.23 +0.10 67 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.36 +0.07 66 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 1.54 +0.12 66 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 1.71 +0.11 66 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 1.92 +0.10 66 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 2.15 +0.09 66 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 2.38 +0.16 66 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 2.61 +0.16 66 0 88 0
29JUN26 49.00 P 0.00 0.00 0.00 2.87 +0.19 66 0 165 0
29JUN26 50.00 P 0.00 0.00 0.00 3.16 +0.19 66 0 117 0
29JUN26 52.50 P 0.00 0.00 0.00 3.90 +0.20 66 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 4.78 +0.25 66 0 300 0
29JUN26 57.50 P 5.60 5.60 5.60 5.69 +0.25 66 11 59 +11
29JUN26 60.00 P 6.75 6.86 6.75 6.77 +0.29 65 4 87 +4
29JUN26 62.50 P 0.00 0.00 0.00 8.03 +0.46 66 0 620 0
29JUN26 65.00 P 0.00 0.00 0.00 9.35 +0.53 67 0 277 0
29JUN26 67.50 P 10.65 10.65 10.65 10.82 +0.57 67 6 197 +6
29JUN26 70.00 P 0.00 0.00 0.00 12.41 +0.62 68 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 13.96 +0.54 68 0 111 0
29JUN26 75.00 P 15.19 15.19 15.19 15.70 +0.51 69 1 151 +1
29JUN26 77.50 P 17.15 17.55 17.15 17.46 +0.51 70 22 468 +22
29JUN26 80.00 P 0.00 0.00 0.00 19.23 +0.46 70 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 21.05 +0.49 71 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.99 +0.50 71 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.93 +0.50 71 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.92 +0.51 72 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.01 +0.52 72 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 0.11 +0.01 65 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 +0.01 65 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.18 +0.02 65 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.23 +0.02 65 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.28 +0.02 65 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.35 +0.04 65 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.42 +0.04 65 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.49 +0.04 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.59 +0.05 65 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.69 +0.05 65 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.79 +0.05 65 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.92 +0.07 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.06 +0.07 65 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.20 +0.07 65 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 1.35 +0.08 65 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.54 +0.10 65 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 1.73 +0.10 65 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.92 +0.11 65 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 2.11 +0.17 65 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 2.36 +0.21 65 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.60 +0.21 65 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.77 +0.14 65 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 3.01 +0.13 65 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 3.28 +0.16 65 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 3.59 +0.17 65 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 3.89 +0.17 64 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 4.20 +0.17 64 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 4.51 +0.18 64 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 4.84 +0.20 64 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 5.79 +0.22 64 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 6.73 +0.22 64 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 7.85 +0.27 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.98 +0.27 64 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 10.42 +0.48 65 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 11.85 +0.50 65 0 70 0
29SEP26 67.50 P 0.00 0.00 0.00 13.37 +0.51 66 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 15.00 +0.65 67 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 16.70 +0.66 67 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 18.38 +0.61 68 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.08 +0.43 68 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 21.87 +0.43 68 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.67 +0.43 68 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.48 +0.44 69 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.43 +0.46 69 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.40 +0.47 69 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.37 +0.47 70 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.53 +0.07 64 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 2.86 +0.06 64 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.03 +0.06 64 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 3.28 +0.06 64 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.56 -0.02 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.87 -0.03 64 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.19 +0.09 64 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 4.65 +0.09 64 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.82 -0.06 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.14 -0.07 63 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.69 +0.12 64 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.09 +0.12 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.30 +0.12 63 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.27 +0.11 63 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 8.37 +0.15 63 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 9.53 +0.15 63 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 10.70 +0.15 63 0 35 0
30DEC26 62.50 P 0.00 0.00 0.00 12.05 +0.20 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.64 +0.14 64 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 15.19 +0.36 64 220 220 +220
30DEC26 70.00 P 17.00 17.00 16.80 16.74 +0.08 65 224 220 +205
30DEC26 72.50 P 0.00 0.00 0.00 18.56 +0.55 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.32 +0.48 66 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.12 +0.49 67 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.91 +0.27 67 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 25.72 +0.26 67 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.57 +0.29 67 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.40 +0.28 68 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.36 +0.32 68 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.34 +0.32 68 0 0 0
TOTAL PUT 2,249 44,410 +1,142
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$ 42.20
29JAN26 24.00 C 0.00 0.00 0.00 18.20 +0.10 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 17.20 +0.07 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 16.20 +0.10 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 15.20 +0.10 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 14.20 +0.10 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 13.20 +0.10 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 12.20 +0.06 0 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 11.20 +0.10 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 10.20 +0.09 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.20 +0.07 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.20 -0.15 0 0 2 0
29JAN26 35.00 C 0.00 0.00 0.00 7.20 +0.06 0 0 30 0
29JAN26 36.00 C 0.00 0.00 0.00 6.39 +0.28 224 0 27 0
29JAN26 37.00 C 0.00 0.00 0.00 5.20 +0.09 0 0 56 0
29JAN26 38.00 C 4.15 4.30 4.15 4.20 +0.09 0 2 369 -1
29JAN26 39.00 C 3.10 3.10 3.10 3.30 +0.10 111 3 857 0
29JAN26 40.00 C 2.11 2.24 2.11 2.22 +0.11 56 16 1,185 -16
29JAN26 41.00 C 0.64 1.29 0.64 1.22 +0.01 34 22 592 -7
29JAN26 42.00 C 0.12 0.54 0.12 0.40 -0.10 32 14 527 -7
29JAN26 43.00 C 0.07 0.07 0.07 0.06 -0.08 34 5 417 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 274 0
29JAN26 45.00 C 0.03 0.03 0.03 0.01 0.00 59 20 370 -20
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 76 0 175 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 92 0 529 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 108 0 231 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 122 0 572 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 170 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 201 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 258 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 16.26 +0.07 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 15.26 +0.10 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 14.27 +0.10 53 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 13.27 +0.06 46 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 12.27 +0.06 35 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.27 +0.06 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.27 +0.05 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.28 -0.10 32 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.28 -0.07 25 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.29 +0.09 28 0 11 0
26FEB26 36.00 C 0.00 0.00 0.00 6.39 +0.15 36 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 5.35 +0.13 28 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 4.47 +0.12 30 0 60 0
26FEB26 39.00 C 0.00 0.00 0.00 3.56 +0.08 28 0 618 0
26FEB26 40.00 C 2.88 2.88 2.88 2.76 +0.10 28 2 817 -2
26FEB26 41.00 C 2.10 2.10 2.10 2.07 +0.09 28 6 637 +6
26FEB26 42.00 C 1.57 1.57 1.57 1.45 +0.02 27 1 710 0
26FEB26 43.00 C 0.72 1.12 0.72 1.04 +0.03 28 21 390 +7
26FEB26 44.00 C 0.50 0.73 0.48 0.71 +0.04 28 34 279 +8
26FEB26 45.00 C 0.46 0.54 0.46 0.45 0.00 28 51 263 +6
26FEB26 46.00 C 0.37 0.37 0.35 0.27 -0.01 28 27 180 +7
26FEB26 47.00 C 0.25 0.25 0.25 0.16 0.00 28 15 123 0
26FEB26 48.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 75 0
26FEB26 49.00 C 0.00 0.00 0.00 0.05 0.00 28 0 98 0
26FEB26 50.00 C 0.00 0.00 0.00 0.03 0.00 29 0 95 0
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 37 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 25.22 +0.01 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 24.79 +0.10 74 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 24.29 +0.10 67 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 23.79 +0.10 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 23.29 +0.10 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 22.80 +0.10 66 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.29 -0.26 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.30 +0.10 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.31 +0.10 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.31 +0.10 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.60 +0.38 88 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 17.59 +0.37 82 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 16.33 +0.04 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.62 +0.35 73 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.34 -0.01 35 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.65 +0.40 64 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 12.30 0.00 0 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 11.33 +0.11 0 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 10.65 +0.38 50 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 9.28 -0.30 0 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 8.37 0.00 20 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 7.50 +0.11 30 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 6.66 +0.38 32 0 18 0
30MAR26 37.00 C 0.00 0.00 0.00 5.90 +0.13 35 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 4.76 -0.17 27 0 169 0
30MAR26 39.00 C 4.20 4.20 4.20 4.03 -0.03 28 8 247 0
30MAR26 40.00 C 3.04 3.04 3.04 3.39 +0.13 29 1 60 0
30MAR26 41.00 C 2.20 2.20 2.20 2.77 +0.08 29 3 333 +3
30MAR26 42.00 C 0.00 0.00 0.00 2.24 +0.11 29 0 348 0
30MAR26 43.00 C 1.42 1.77 1.42 1.83 +0.06 30 30 1,287 +15
30MAR26 44.00 C 1.10 1.43 1.09 1.42 +0.04 30 31 233 -4
30MAR26 45.00 C 1.17 1.17 1.17 1.12 +0.07 30 15 219 -15
30MAR26 46.00 C 0.72 0.72 0.69 0.88 +0.09 31 5 435 0
30MAR26 47.00 C 0.00 0.00 0.00 0.66 +0.07 30 0 241 0
30MAR26 48.00 C 0.50 0.50 0.50 0.49 +0.06 30 1 198 +1
30MAR26 49.00 C 0.32 0.32 0.32 0.36 +0.05 30 20 76 0
30MAR26 50.00 C 0.00 0.00 0.00 0.26 +0.04 30 0 114 0
30MAR26 52.50 C 0.21 0.21 0.21 0.11 +0.02 30 1 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 16.39 +0.10 30 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 15.62 +0.32 56 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 14.41 +0.06 31 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 13.65 +0.32 50 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.30 0.00 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.40 +0.18 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.65 +0.27 38 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.50 -0.08 27 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.54 -0.23 26 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.50 +0.02 20 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.90 +0.08 31 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.90 -0.29 27 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 5.45 +0.29 33 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 4.57 +0.14 30 0 81 0
29APR26 40.00 C 0.00 0.00 0.00 3.80 -0.03 28 0 90 0
29APR26 41.00 C 0.00 0.00 0.00 3.24 +0.02 29 0 80 0
29APR26 42.00 C 0.00 0.00 0.00 2.75 +0.03 29 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 2.31 +0.04 30 0 27 0
29APR26 44.00 C 0.00 0.00 0.00 1.92 +0.04 30 0 4 0
29APR26 45.00 C 0.00 0.00 0.00 1.60 +0.04 30 0 68 0
29APR26 46.00 C 0.00 0.00 0.00 1.32 +0.02 30 0 1 0
29APR26 47.00 C 0.00 0.00 0.00 1.06 -0.01 30 0 100 0
29APR26 48.00 C 0.00 0.00 0.00 0.84 -0.03 30 0 0 0
29APR26 49.00 C 0.80 0.80 0.80 0.67 -0.02 30 1 1 +1
29APR26 50.00 C 0.00 0.00 0.00 0.52 -0.02 30 0 18 0
29APR26 52.50 C 0.00 0.00 0.00 0.28 -0.01 30 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
29APR26 57.50 C 0.18 0.18 0.18 0.07 -0.01 30 3 3 +3
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 22.36 -0.19 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 21.39 +0.10 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.40 +0.10 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.41 +0.10 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.60 +0.28 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.59 +0.26 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.44 +0.09 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.62 +0.17 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.50 -0.06 34 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.65 +0.15 40 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 12.52 -0.04 29 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 11.58 -0.01 30 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 10.68 +0.02 31 0 55 0
29JUN26 33.00 C 9.89 9.89 9.89 9.76 +0.18 31 4 69 0
29JUN26 34.00 C 0.00 0.00 0.00 8.85 -0.05 30 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 8.09 0.00 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 7.23 -0.03 30 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 6.46 -0.06 30 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 5.80 0.00 31 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 5.16 +0.20 31 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 4.53 +0.16 31 0 106 0
29JUN26 41.00 C 0.00 0.00 0.00 4.01 +0.16 31 0 22 0
29JUN26 42.00 C 0.00 0.00 0.00 3.47 +0.01 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 3.05 +0.04 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 2.66 +0.03 31 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 2.32 +0.10 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 2.01 +0.02 31 0 81 0
29JUN26 47.00 C 0.00 0.00 0.00 1.75 +0.05 32 0 142 0
29JUN26 48.00 C 0.00 0.00 0.00 1.47 +0.01 31 0 68 0
29JUN26 49.00 C 1.25 1.25 1.25 1.27 +0.04 32 60 330 +60
29JUN26 50.00 C 1.20 1.20 1.20 1.09 +0.04 32 1 71 +1
29JUN26 52.50 C 0.00 0.00 0.00 0.71 +0.03 32 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.45 +0.02 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.28 +0.01 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.17 +0.01 31 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.11 +0.01 32 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 18.60 +0.27 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.59 +0.17 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.47 +0.02 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.62 +0.17 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.57 +0.01 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.65 +0.12 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.73 +0.10 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.86 +0.01 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.98 -0.01 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.15 -0.09 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.37 +0.12 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.62 +0.03 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.88 +0.07 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.10 -0.09 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.64 -0.14 32 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 6.19 +0.01 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.66 +0.19 33 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 4.91 -0.06 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.45 +0.10 31 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 4.03 +0.05 31 0 13 0
29SEP26 44.00 C 3.24 3.24 3.24 3.63 +0.09 31 1 12 +1
29SEP26 45.00 C 3.20 3.20 3.20 3.29 +0.09 31 8 25 0
29SEP26 46.00 C 0.00 0.00 0.00 2.94 +0.09 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.65 0.00 31 0 24 0
29SEP26 48.00 C 0.00 0.00 0.00 2.38 +0.02 32 0 36 0
29SEP26 49.00 C 0.00 0.00 0.00 2.12 0.00 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 1.91 +0.01 32 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 1.43 -0.02 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 1.09 +0.05 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.80 +0.04 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.59 +0.04 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.43 +0.03 32 0 19 0
30DEC26 26.00 C 0.00 0.00 0.00 16.55 +0.10 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.63 +0.11 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.74 +0.12 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.86 +0.12 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.02 +0.13 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.21 +0.14 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.43 +0.14 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.67 +0.14 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.95 +0.14 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.26 +0.15 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.61 +0.25 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.98 +0.16 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.18 +0.10 30 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.82 +0.16 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.12 +0.12 30 0 16 0
30DEC26 41.00 C 0.00 0.00 0.00 5.64 +0.14 30 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.18 +0.15 30 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 4.77 +0.15 30 0 0 0
30DEC26 44.00 C 3.77 3.77 3.77 4.36 -0.02 30 1 13 0
30DEC26 45.00 C 0.00 0.00 0.00 4.01 +0.14 30 0 50 0
30DEC26 46.00 C 0.00 0.00 0.00 3.67 +0.13 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 3.34 +0.06 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 3.07 +0.06 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 2.80 +0.02 31 0 33 0
30DEC26 50.00 C 2.60 2.60 2.60 2.56 +0.01 31 5 55 +5
30DEC26 52.50 C 0.00 0.00 0.00 2.10 +0.10 31 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 1.63 +0.06 31 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 1.27 +0.08 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.98 +0.07 31 0 0 0
TOTAL CALL 438 19,933 +52
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 417 0 20 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 388 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 361 0 20 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 335 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 310 0 5 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 285 0 13 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 262 0 189 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 239 0 132 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 217 0 106 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 196 0 134 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 174 0 299 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 153 0 426 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 132 0 915 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2,201 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2,223 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 538 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 304 0
29JAN26 41.00 P 0.20 0.21 0.19 0.02 -0.08 35 34 85 -34
29JAN26 42.00 P 0.34 0.34 0.23 0.21 -0.21 34 50 36 -2
29JAN26 43.00 P 1.54 1.54 0.87 0.88 -0.19 38 12 7 -4
29JAN26 44.00 P 1.83 1.83 1.83 1.86 -0.12 61 2 0 -19
29JAN26 45.00 P 0.00 0.00 0.00 2.80 -0.10 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 3.80 -0.10 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 4.80 -0.10 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 5.80 -0.10 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 6.80 -0.10 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 7.80 -0.10 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 10.30 -0.10 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 12.80 -0.10 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 15.30 -0.10 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 17.80 -0.10 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 20.30 -0.10 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 27.00 P 0.02 0.02 0.02 0.01 0.00 62 2 7 +2
26FEB26 28.00 P 0.02 0.02 0.02 0.01 0.00 57 1 1 +1
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 61 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 142 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 122 0
26FEB26 35.00 P 0.06 0.06 0.06 0.01 -0.01 28 3 325 -3
26FEB26 36.00 P 0.08 0.09 0.08 0.03 -0.01 29 33 327 +28
26FEB26 37.00 P 0.17 0.17 0.12 0.07 -0.01 29 24 543 +16
26FEB26 38.00 P 0.20 0.21 0.19 0.14 -0.02 28 122 774 +121
26FEB26 39.00 P 0.39 0.44 0.29 0.27 -0.04 28 27 182 0
26FEB26 40.00 P 0.68 0.68 0.49 0.49 -0.01 28 24 184 +3
26FEB26 41.00 P 1.10 1.10 0.83 0.80 -0.07 28 55 188 +20
26FEB26 42.00 P 1.25 1.25 1.25 1.24 -0.08 29 10 49 +10
26FEB26 43.00 P 0.00 0.00 0.00 1.80 -0.06 29 0 19 0
26FEB26 44.00 P 2.50 2.50 2.50 2.47 -0.08 29 3 3 +3
26FEB26 45.00 P 0.00 0.00 0.00 3.25 -0.10 30 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 4.11 -0.01 32 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 4.89 -0.10 28 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.00 -0.11 37 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 7.01 -0.10 42 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.91 +0.01 41 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.30 -0.10 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.80 -0.10 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 15.30 -0.10 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.80 -0.10 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 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 69 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 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 50 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 43 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30MAR26 29.00 P 0.05 0.05 0.05 0.01 0.00 37 1 47 -1
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 87 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 0.00 30 0 23 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 0.00 30 0 56 0
30MAR26 34.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 86 0
30MAR26 35.00 P 0.00 0.00 0.00 0.14 +0.02 31 0 31 0
30MAR26 36.00 P 0.34 0.34 0.34 0.23 +0.02 31 15 940 0
30MAR26 37.00 P 0.43 0.43 0.43 0.36 +0.03 31 1 146 +1
30MAR26 38.00 P 0.52 0.54 0.52 0.54 +0.03 30 2 622 +1
30MAR26 39.00 P 1.00 1.00 0.73 0.79 +0.03 31 12 207 +12
30MAR26 40.00 P 0.00 0.00 0.00 1.11 +0.04 31 0 444 0
30MAR26 41.00 P 1.48 1.48 1.48 1.50 +0.03 31 8 107 +8
30MAR26 42.00 P 1.99 1.99 1.99 1.97 +0.03 31 15 362 +15
30MAR26 43.00 P 0.00 0.00 0.00 2.50 0.00 31 0 319 0
30MAR26 44.00 P 0.00 0.00 0.00 3.15 +0.01 31 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 3.85 +0.01 32 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.61 -0.02 32 0 8 0
30MAR26 47.00 P 5.38 5.38 5.38 5.40 -0.06 33 2 2 +2
30MAR26 48.00 P 0.00 0.00 0.00 6.29 +0.01 34 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 7.20 +0.04 35 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.91 -0.07 30 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 10.42 +0.02 37 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.80 -0.10 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.30 -0.10 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.80 -0.10 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.30 -0.10 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 9 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 4 0
29APR26 32.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.18 -0.03 30 0 3 0
29APR26 35.00 P 0.00 0.00 0.00 0.29 -0.03 30 0 43 0
29APR26 36.00 P 0.00 0.00 0.00 0.42 -0.04 30 0 27 0
29APR26 37.00 P 0.00 0.00 0.00 0.61 -0.05 30 0 68 0
29APR26 38.00 P 0.00 0.00 0.00 0.85 -0.05 30 0 73 0
29APR26 39.00 P 1.10 1.10 1.10 1.14 -0.05 30 8 280 0
29APR26 40.00 P 0.00 0.00 0.00 1.49 -0.06 31 0 140 0
29APR26 41.00 P 0.00 0.00 0.00 1.90 -0.07 31 0 15 0
29APR26 42.00 P 2.36 2.36 2.36 2.39 -0.06 31 15 18 +15
29APR26 43.00 P 0.00 0.00 0.00 2.94 -0.03 31 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 3.55 -0.10 31 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.22 -0.06 32 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.95 -0.11 32 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 5.73 -0.08 32 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.55 -0.12 33 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.41 -0.12 34 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.24 -0.18 33 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.68 -0.04 38 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.80 -0.23 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.52 +0.12 45 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.80 -0.10 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 41 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 32 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 0.00 31 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.15 0.00 31 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.22 0.00 31 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.32 -0.01 31 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 0.45 -0.01 31 0 179 0
29JUN26 34.00 P 0.00 0.00 0.00 0.59 -0.02 31 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 0.81 0.00 32 0 163 0
29JUN26 36.00 P 0.00 0.00 0.00 1.06 +0.01 32 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 1.32 +0.01 32 0 237 0
29JUN26 38.00 P 0.00 0.00 0.00 1.62 -0.03 31 0 162 0
29JUN26 39.00 P 0.00 0.00 0.00 1.99 +0.01 31 0 98 0
29JUN26 40.00 P 0.00 0.00 0.00 2.43 +0.03 32 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 2.87 +0.01 31 0 86 0
29JUN26 42.00 P 0.00 0.00 0.00 3.40 -0.03 31 0 430 0
29JUN26 43.00 P 0.00 0.00 0.00 3.97 +0.01 31 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 4.60 +0.05 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.13 +0.02 31 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 5.87 -0.07 31 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 6.63 -0.21 32 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 7.40 +0.05 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.15 0.00 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.93 -0.07 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.99 -0.16 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.34 -0.08 32 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 15.88 +0.06 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.28 +0.18 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.64 +0.05 39 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 0.12 +0.01 32 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.24 +0.01 32 0 14 0
29SEP26 29.00 P 0.00 0.00 0.00 0.33 +0.01 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.44 +0.01 32 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.58 +0.01 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.72 +0.01 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 0.92 +0.01 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.15 -0.02 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.45 +0.02 33 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 1.76 +0.01 33 0 29 0
29SEP26 37.00 P 0.00 0.00 0.00 2.10 +0.02 33 0 16 0
29SEP26 38.00 P 0.00 0.00 0.00 2.49 +0.01 33 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 2.90 +0.01 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 3.35 -0.01 33 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 3.87 +0.01 33 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 4.41 +0.03 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.99 +0.07 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.57 +0.02 33 0 2 0
29SEP26 45.00 P 0.00 0.00 0.00 6.24 +0.04 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.91 -0.01 34 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 7.47 +0.13 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.32 +0.03 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 8.87 -0.16 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.69 -0.17 33 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.97 -0.06 35 0 0 0
29SEP26 55.00 P 13.92 13.92 13.92 14.06 -0.01 35 4 4 +4
29SEP26 57.50 P 0.00 0.00 0.00 16.33 +0.03 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.63 -0.01 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.92 +0.06 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.30 +0.02 32 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.39 +0.02 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.52 +0.03 31 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.67 +0.03 31 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.82 +0.04 31 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 1.02 +0.01 31 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 1.25 +0.05 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 1.51 +0.01 31 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.85 +0.05 32 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.19 +0.06 32 0 17 0
30DEC26 37.00 P 0.00 0.00 0.00 2.55 +0.06 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.96 +0.06 32 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 3.39 +0.07 32 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 3.88 +0.07 32 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 4.38 +0.07 32 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 4.92 +0.07 32 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 5.50 +0.08 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.09 +0.06 32 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.74 +0.05 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.40 +0.05 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.79 -0.23 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.82 +0.30 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.56 +0.04 33 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.32 +0.04 33 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.98 -0.34 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.48 +0.03 35 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.33 +0.03 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.63 -0.01 33 0 0 0
TOTAL PUT 485 18,727 +199
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$ 13.43
29JAN26 9.25 C 0.00 0.00 0.00 4.18 +0.29 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.93 +0.29 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.68 +0.29 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.43 +0.29 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.93 +0.29 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.43 +0.29 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.93 +0.29 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.43 +0.25 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.93 +0.28 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.45 +0.22 51 0 97 0
29JAN26 13.50 C 0.07 0.14 0.07 0.11 +0.06 50 40 1,310 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 588 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 112 0 842 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 139 0 1,581 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 164 0 1,479 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 188 0 994 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 211 0 526 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 233 0 578 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 253 0 352 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 273 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 292 0 352 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 311 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 329 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 363 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 394 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 424 0 20 0
26FEB26 9.25 C 0.00 0.00 0.00 4.20 +0.22 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.95 +0.19 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.70 +0.19 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.45 +0.28 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.96 +0.29 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.47 +0.28 37 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.97 +0.26 30 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.54 +0.26 35 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.11 +0.20 33 0 30 0
26FEB26 13.00 C 0.00 0.00 0.00 0.78 +0.18 34 0 62 0
26FEB26 13.50 C 0.50 0.50 0.50 0.51 +0.14 34 2 790 +2
26FEB26 14.00 C 0.21 0.29 0.21 0.32 +0.10 35 148 1,305 +8
26FEB26 14.50 C 0.19 0.19 0.18 0.19 +0.07 35 10 880 +3
26FEB26 15.00 C 0.10 0.10 0.10 0.10 +0.03 35 6 416 +6
26FEB26 15.50 C 0.00 0.00 0.00 0.06 +0.03 36 0 115 0
26FEB26 16.00 C 0.05 0.05 0.05 0.03 +0.01 36 2 243 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 445 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 489 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 5.22 +0.21 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.97 +0.23 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.72 +0.27 0 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 4.48 +0.22 42 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.23 +0.25 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.98 +0.22 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.74 +0.23 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.50 +0.33 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.02 +0.28 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.56 +0.33 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.14 +0.27 38 0 8 0
30MAR26 12.00 C 0.00 0.00 0.00 1.68 +0.14 33 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 1.34 +0.17 35 0 115 0
30MAR26 13.00 C 0.00 0.00 0.00 1.04 +0.16 35 0 32 0
30MAR26 13.50 C 0.74 0.82 0.74 0.79 +0.12 36 12 299 +12
30MAR26 14.00 C 0.00 0.00 0.00 0.59 +0.11 36 0 157 0
30MAR26 14.50 C 0.00 0.00 0.00 0.43 +0.09 36 0 3,170 0
30MAR26 15.00 C 0.00 0.00 0.00 0.32 +0.09 37 0 277 0
30MAR26 15.50 C 0.00 0.00 0.00 0.22 +0.06 37 0 284 0
30MAR26 16.00 C 0.00 0.00 0.00 0.15 +0.05 37 0 276 0
30MAR26 16.50 C 0.12 0.12 0.12 0.10 +0.03 37 15 814 +15
30MAR26 17.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.05 +0.02 38 0 639 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29APR26 9.25 C 0.00 0.00 0.00 4.27 +0.29 39 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.03 +0.27 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.74 +0.13 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.56 +0.29 38 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.02 +0.19 25 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.60 +0.19 32 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.21 +0.12 34 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.85 +0.22 35 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.53 +0.16 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.25 +0.14 36 0 850 0
29APR26 13.50 C 0.00 0.00 0.00 1.01 +0.12 37 0 1,641 0
29APR26 14.00 C 0.00 0.00 0.00 0.80 +0.10 37 0 1,295 0
29APR26 14.50 C 0.57 0.57 0.57 0.64 +0.10 38 19 944 +4
29APR26 15.00 C 0.53 0.53 0.53 0.51 +0.10 38 2 407 0
29APR26 15.50 C 0.00 0.00 0.00 0.40 +0.09 39 0 25 0
29APR26 16.00 C 0.00 0.00 0.00 0.30 +0.07 38 0 33 0
29APR26 16.50 C 0.22 0.22 0.22 0.23 +0.06 38 15 95 +15
29APR26 17.00 C 0.00 0.00 0.00 0.17 +0.05 38 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.13 +0.04 39 0 45 0
29APR26 18.00 C 0.14 0.14 0.14 0.09 +0.02 38 20 20 +20
29APR26 18.50 C 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 4.97 +0.22 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.75 +0.17 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.49 +0.20 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.27 +0.21 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.04 +0.22 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.82 +0.21 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.61 +0.22 30 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 3.21 +0.22 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.83 +0.23 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.48 +0.22 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.16 +0.21 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.87 +0.19 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.61 +0.18 38 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 1.38 +0.17 38 0 77 0
29JUN26 14.00 C 0.00 0.00 0.00 1.17 +0.15 38 0 35 0
29JUN26 14.50 C 0.89 0.89 0.89 0.99 +0.14 39 15 47 +15
29JUN26 15.00 C 0.00 0.00 0.00 0.83 +0.12 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.69 +0.10 39 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.58 +0.08 39 0 31 0
29JUN26 16.50 C 0.00 0.00 0.00 0.48 +0.06 39 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.41 +0.06 39 0 26 0
29JUN26 17.50 C 0.00 0.00 0.00 0.35 +0.07 40 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.28 +0.05 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.23 +0.04 40 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.19 +0.04 40 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.16 +0.04 40 0 30 0
29JUN26 20.00 C 0.17 0.17 0.17 0.13 +0.03 40 100 500 +100
29JUN26 21.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 4.34 +0.23 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.17 +0.27 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.93 +0.20 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.74 +0.24 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.33 +0.20 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.99 +0.21 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.63 +0.14 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.33 +0.13 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.06 +0.13 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.86 +0.17 40 0 120 0
29SEP26 13.50 C 0.00 0.00 0.00 1.63 +0.13 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.40 +0.07 39 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.29 +0.14 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.14 +0.13 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.00 +0.13 41 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 0.84 +0.08 40 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 0.76 +0.11 41 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 0.65 +0.08 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.57 +0.09 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.49 +0.07 41 0 180 0
29SEP26 18.50 C 0.00 0.00 0.00 0.43 +0.07 41 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.37 +0.06 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.32 +0.05 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.28 +0.05 41 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.21 +0.04 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.15 +0.02 40 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 +0.03 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 20 0
30DEC26 9.25 C 0.00 0.00 0.00 4.46 +0.23 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.26 +0.23 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.07 +0.23 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.89 +0.20 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.54 +0.20 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.22 +0.19 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.92 +0.17 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.66 +0.20 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.43 +0.20 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.20 +0.16 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.97 +0.14 41 0 0 0
30DEC26 14.00 C 1.66 1.66 1.66 1.81 +0.17 42 8 13 +8
30DEC26 14.50 C 0.00 0.00 0.00 1.64 +0.17 42 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 1.48 +0.16 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.33 +0.15 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.20 +0.15 42 0 307 0
30DEC26 16.50 C 0.00 0.00 0.00 1.07 +0.12 42 0 65 0
30DEC26 17.00 C 0.00 0.00 0.00 0.97 +0.12 42 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.87 +0.12 42 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.78 +0.10 42 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.70 +0.10 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.63 +0.09 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.56 +0.08 41 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.51 +0.08 41 0 5 0
TOTAL CALL 414 31,372 +208
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 490 0
29JAN26 13.00 P 0.05 0.05 0.05 0.03 -0.07 58 80 1,311 +70
29JAN26 13.50 P 0.44 0.44 0.17 0.19 -0.22 54 877 743 -558
29JAN26 14.00 P 0.78 0.78 0.57 0.60 -0.29 69 38 862 -23
29JAN26 14.50 P 1.12 1.12 1.10 1.07 -0.29 0 11 622 -5
29JAN26 15.00 P 0.00 0.00 0.00 1.57 -0.29 0 0 385 -1
29JAN26 15.50 P 0.00 0.00 0.00 2.13 -0.30 201 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.65 -0.27 250 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.13 -0.33 263 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 3.68 -0.28 336 0 15 0
29JAN26 17.50 P 0.00 0.00 0.00 4.19 -0.27 373 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.71 -0.25 417 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.22 -0.21 452 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.70 -0.22 463 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.19 -0.17 478 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.77 -0.15 566 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.69 -0.23 547 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.58 -0.28 400 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.69 -0.23 628 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.09 -0.03 36 0 321 0
26FEB26 12.50 P 0.00 0.00 0.00 0.19 -0.06 36 0 475 0
26FEB26 13.00 P 0.39 0.40 0.34 0.35 -0.09 36 120 928 +68
26FEB26 13.50 P 0.64 0.64 0.55 0.59 -0.14 37 218 1,376 +48
26FEB26 14.00 P 1.10 1.10 0.88 0.90 -0.17 38 27 1,018 +13
26FEB26 14.50 P 0.00 0.00 0.00 1.27 -0.17 38 0 476 0
26FEB26 15.00 P 1.93 1.93 1.93 1.62 -0.32 32 4 93 +4
26FEB26 15.50 P 0.00 0.00 0.00 2.17 -0.26 45 0 45 0
26FEB26 16.00 P 2.90 2.90 2.90 2.66 -0.26 50 3 230 0
26FEB26 16.50 P 0.00 0.00 0.00 3.16 -0.30 56 0 320 0
26FEB26 17.00 P 0.00 0.00 0.00 3.68 -0.28 65 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 4.19 -0.27 72 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.71 -0.25 80 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.22 -0.21 87 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.74 -0.18 95 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.25 -0.12 101 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.77 -0.15 108 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.80 -0.12 121 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.77 -0.10 126 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 8 0
30MAR26 11.50 P 0.00 0.00 0.00 0.15 -0.03 37 0 86 0
30MAR26 12.00 P 0.29 0.29 0.29 0.25 -0.05 37 8 409 0
30MAR26 12.50 P 0.50 0.50 0.40 0.40 -0.08 37 101 1,133 +101
30MAR26 13.00 P 0.67 0.67 0.67 0.60 -0.08 38 5 1,729 0
30MAR26 13.50 P 0.00 0.00 0.00 0.85 -0.11 38 0 348 0
30MAR26 14.00 P 0.00 0.00 0.00 1.15 -0.14 38 0 320 0
30MAR26 14.50 P 0.00 0.00 0.00 1.50 -0.18 39 0 1,547 0
30MAR26 15.00 P 1.90 1.90 1.90 1.88 -0.16 40 1 401 -1
30MAR26 15.50 P 0.00 0.00 0.00 2.26 -0.19 39 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 2.75 -0.17 43 0 119 0
30MAR26 16.50 P 0.00 0.00 0.00 3.20 -0.26 44 0 250 0
30MAR26 17.00 P 0.00 0.00 0.00 3.70 -0.26 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.20 -0.26 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.71 -0.26 57 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.22 -0.21 62 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.74 -0.19 68 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.25 -0.12 72 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.77 -0.15 77 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.80 -0.12 86 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.77 -0.13 90 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.72 -0.20 90 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.73 -0.13 97 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.74 -0.12 103 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.66 -0.20 98 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.60 -0.26 91 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.67 -0.19 107 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.17 -0.03 38 0 168 0
29APR26 11.50 P 0.29 0.29 0.29 0.27 -0.03 38 58 88 +8
29APR26 12.00 P 0.00 0.00 0.00 0.40 -0.04 38 0 12 0
29APR26 12.50 P 0.00 0.00 0.00 0.58 -0.06 39 0 34 0
29APR26 13.00 P 0.00 0.00 0.00 0.79 -0.07 39 0 1,067 0
29APR26 13.50 P 1.04 1.04 1.03 1.05 -0.09 39 105 1,915 +90
29APR26 14.00 P 1.46 1.46 1.46 1.34 -0.13 39 80 1,878 +80
29APR26 14.50 P 0.00 0.00 0.00 1.66 -0.19 39 0 990 0
29APR26 15.00 P 0.00 0.00 0.00 2.04 -0.20 40 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.37 -0.28 38 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.86 -0.23 42 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.30 -0.16 43 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.77 -0.19 45 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.24 -0.28 47 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.73 -0.24 50 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.22 -0.28 52 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.74 -0.25 57 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.25 -0.15 60 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.77 -0.15 65 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 -0.01 40 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 -0.01 40 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 -0.02 40 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 -0.02 40 0 174 0
29JUN26 10.00 P 0.20 0.23 0.19 0.17 -0.03 39 94 999 -36
29JUN26 10.50 P 0.00 0.00 0.00 0.26 -0.03 40 0 729 0
29JUN26 11.00 P 0.00 0.00 0.00 0.37 -0.05 40 0 463 0
29JUN26 11.50 P 0.00 0.00 0.00 0.51 -0.06 40 0 61 0
29JUN26 12.00 P 0.80 0.80 0.80 0.68 -0.08 40 3 57 +3
29JUN26 12.50 P 0.00 0.00 0.00 0.88 -0.09 40 0 202 0
29JUN26 13.00 P 0.00 0.00 0.00 1.12 -0.10 40 0 173 0
29JUN26 13.50 P 0.00 0.00 0.00 1.38 -0.13 41 0 197 0
29JUN26 14.00 P 0.00 0.00 0.00 1.67 -0.15 41 0 46 0
29JUN26 14.50 P 0.00 0.00 0.00 2.00 -0.15 41 0 362 0
29JUN26 15.00 P 0.00 0.00 0.00 2.34 -0.18 41 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.71 -0.19 42 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.11 -0.20 43 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 3.52 -0.22 43 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.95 -0.23 44 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.39 -0.25 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.85 -0.25 46 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.32 -0.26 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.80 -0.27 49 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.29 -0.25 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.79 -0.20 53 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.80 -0.16 58 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.77 -0.18 61 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.72 -0.21 62 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.73 -0.19 66 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.74 -0.15 70 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.66 -0.20 67 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.66 -0.20 70 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.67 -0.19 74 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.26 -0.03 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.31 -0.03 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.36 -0.03 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.42 -0.04 40 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 0.55 -0.05 40 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.71 -0.06 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.90 -0.07 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.14 -0.05 41 0 126 0
29SEP26 12.50 P 0.00 0.00 0.00 1.36 -0.07 40 0 218 0
29SEP26 13.00 P 0.00 0.00 0.00 1.62 -0.08 40 0 316 0
29SEP26 13.50 P 0.00 0.00 0.00 1.90 -0.12 40 0 205 0
29SEP26 14.00 P 0.00 0.00 0.00 2.23 -0.11 40 0 487 0
29SEP26 14.50 P 2.46 2.46 2.46 2.56 -0.13 41 8 28 +8
29SEP26 15.00 P 2.87 2.87 2.80 2.92 -0.16 41 34 80 +34
29SEP26 15.50 P 0.00 0.00 0.00 3.27 -0.11 41 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.64 -0.13 40 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.03 -0.24 40 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.42 -0.22 40 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.82 -0.18 40 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.29 -0.22 41 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.76 -0.11 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.18 -0.15 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.62 -0.15 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.04 -0.19 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.00 -0.15 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.94 -0.16 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.89 -0.16 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.85 -0.17 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.82 -0.17 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.76 -0.20 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.83 -0.11 50 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.73 -0.16 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.41 -0.02 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.47 -0.03 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.54 -0.03 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.61 -0.03 40 0 15 0
30DEC26 10.50 P 0.00 0.00 0.00 0.76 -0.05 40 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 0.94 -0.05 40 0 226 0
30DEC26 11.50 P 0.00 0.00 0.00 1.14 -0.06 40 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.36 -0.07 40 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 1.60 -0.08 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.86 -0.09 40 0 58 0
30DEC26 13.50 P 0.00 0.00 0.00 2.15 -0.09 40 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.46 -0.10 40 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 2.79 -0.11 40 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.13 -0.12 40 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.47 -0.15 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.87 -0.11 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.26 -0.13 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.65 -0.13 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.04 -0.17 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.45 -0.18 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.87 -0.19 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.32 -0.18 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.81 -0.14 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.25 -0.19 43 0 0 0
TOTAL PUT 1,875 31,968 -97
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$ 97.38
29JAN26 67.50 C 0.00 0.00 0.00 29.89 +2.70 237 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 27.39 +2.70 214 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 24.89 +2.70 192 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 22.39 +2.70 171 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 19.89 +2.70 150 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 17.39 +2.70 130 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 14.89 +2.70 111 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 12.39 +2.70 92 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 9.89 +2.70 73 0 41 0
29JAN26 90.00 C 0.00 0.00 0.00 7.39 +2.70 55 0 116 0
29JAN26 92.50 C 0.00 0.00 0.00 4.89 +2.64 37 0 65 0
29JAN26 95.00 C 0.78 2.46 0.78 2.44 +1.95 32 6 1,419 0
29JAN26 97.50 C 0.13 0.64 0.13 0.58 +0.55 31 459 777 +307
29JAN26 100.00 C 0.04 0.10 0.03 0.05 +0.04 33 104 142 -46
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 357 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 123 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 77 0 586 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,453 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 107 0 443 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 122 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 136 0 160 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1,700 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 162 0 1,150 0
26FEB26 67.50 C 0.00 0.00 0.00 29.94 +2.73 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 27.45 +2.73 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 24.97 +2.73 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 22.49 +2.73 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 20.02 +2.61 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 17.57 +2.70 24 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 15.08 +2.69 22 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 12.60 +2.68 21 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 10.16 +2.63 21 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 7.82 +2.50 21 0 300 0
26FEB26 92.50 C 0.00 0.00 0.00 5.67 +2.13 21 0 151 0
26FEB26 95.00 C 3.10 3.10 3.10 3.85 +1.81 21 2 111 +2
26FEB26 97.50 C 1.41 2.36 1.41 2.37 +1.33 21 7 488 0
26FEB26 100.00 C 0.73 1.33 0.73 1.37 +0.89 21 148 230 +92
26FEB26 102.50 C 0.44 0.85 0.44 0.72 +0.53 21 33 311 +33
26FEB26 105.00 C 0.46 0.48 0.46 0.34 +0.27 21 4 130 0
26FEB26 107.50 C 0.00 0.00 0.00 0.15 +0.13 21 0 234 0
26FEB26 110.00 C 0.00 0.00 0.00 0.06 +0.05 21 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 400 0
30MAR26 52.50 C 0.00 0.00 0.00 45.07 +2.74 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 42.57 +2.72 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 40.11 +2.74 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 37.63 +2.75 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 35.15 +2.75 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 32.65 +2.72 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.20 +2.74 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 27.75 +2.75 33 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 25.27 +2.71 31 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 22.83 +2.71 31 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 20.39 +2.81 30 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 17.81 +2.68 22 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 15.37 +2.64 21 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 13.00 +2.58 21 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 10.74 +2.47 22 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 8.63 +2.12 22 0 60 0
30MAR26 92.50 C 0.00 0.00 0.00 6.85 +2.07 23 0 91 0
30MAR26 95.00 C 0.00 0.00 0.00 5.11 +1.80 22 0 126 0
30MAR26 97.50 C 0.00 0.00 0.00 3.68 +1.45 22 0 127 0
30MAR26 100.00 C 1.80 2.06 1.80 2.57 +1.11 22 31 118 +30
30MAR26 102.50 C 1.49 1.49 1.49 1.78 +0.89 22 1 396 +1
30MAR26 105.00 C 0.72 1.24 0.72 1.17 +0.65 22 11 530 +6
30MAR26 107.50 C 0.00 0.00 0.00 0.73 +0.44 22 0 390 0
30MAR26 110.00 C 0.00 0.00 0.00 0.44 +0.28 22 0 194 0
30MAR26 112.50 C 0.00 0.00 0.00 0.26 +0.18 22 0 365 0
30MAR26 115.00 C 0.00 0.00 0.00 0.15 +0.11 22 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.08 +0.06 22 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.05 +0.04 22 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 28.03 +2.73 34 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 25.60 +2.73 33 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 23.19 +2.72 32 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 20.78 +2.94 30 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 18.39 +2.93 28 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 15.74 +2.58 22 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 13.48 +2.50 22 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 11.34 +2.38 22 0 1 0
29APR26 90.00 C 0.00 0.00 0.00 9.36 +2.22 22 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 7.56 +2.01 22 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 5.98 +1.72 22 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 4.62 +1.53 22 0 2 0
29APR26 100.00 C 2.49 2.49 2.49 3.48 +1.22 22 1 2 +1
29APR26 102.50 C 0.00 0.00 0.00 2.57 +0.97 22 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 1.92 +0.83 22 0 4 0
29APR26 107.50 C 0.00 0.00 0.00 1.36 +0.64 22 0 30 0
29APR26 110.00 C 0.86 0.86 0.86 0.94 +0.47 22 2 10 +2
29APR26 112.50 C 0.00 0.00 0.00 0.64 +0.35 22 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.42 +0.24 22 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.27 +0.16 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 35.77 +2.74 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 33.34 +2.72 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 30.94 +2.73 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 28.54 +2.71 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 26.17 +2.71 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 23.78 +2.67 29 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 21.43 +2.63 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 19.26 +3.11 28 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 16.53 +2.52 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 14.42 +2.43 22 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 12.44 +2.32 22 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 10.60 +2.18 22 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 8.93 +2.02 22 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.43 +1.69 22 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 6.19 +1.61 23 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 4.98 +1.38 22 0 62 0
29JUN26 102.50 C 3.05 3.05 3.05 3.95 +1.17 22 1 61 +1
29JUN26 105.00 C 3.22 3.22 3.22 3.19 +1.07 23 1 31 +1
29JUN26 107.50 C 0.00 0.00 0.00 2.54 +0.94 23 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.97 +0.78 23 0 22 0
29JUN26 112.50 C 0.00 0.00 0.00 1.50 +0.63 23 0 30 0
29JUN26 115.00 C 0.93 0.93 0.93 1.13 +0.52 23 30 31 +30
29JUN26 117.50 C 0.00 0.00 0.00 0.83 +0.40 22 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.61 +0.30 22 0 0 0
29JUN26 122.50 C 0.58 0.58 0.58 0.45 +0.23 22 1 1 +1
29SEP26 67.50 C 0.00 0.00 0.00 31.02 +2.71 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.67 +2.69 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.35 +2.67 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.06 +2.63 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.79 +2.56 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.71 +2.96 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.18 +2.39 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 15.26 +2.31 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.46 +2.20 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.79 +2.10 23 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 10.24 +1.92 23 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 8.88 +1.73 23 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 7.63 +1.63 23 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 6.48 +1.45 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 5.40 +1.16 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.60 +1.05 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.90 +0.98 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 3.30 +0.88 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.80 +0.86 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.33 +0.78 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.86 +0.62 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 1.52 +0.53 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.25 +0.46 23 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 31.21 +2.65 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.93 +2.62 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.71 +2.60 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.53 +2.58 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.39 +2.49 25 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 20.34 +2.65 24 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 18.36 +2.49 24 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.45 +2.27 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.76 +2.13 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.24 +2.08 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 11.78 +1.95 23 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.46 +1.90 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 9.09 +1.62 23 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 7.95 +1.47 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 6.96 +1.33 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.03 +1.14 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 5.28 +1.19 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.54 +1.01 23 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 3.96 +0.90 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.42 +0.83 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 3.03 +0.84 23 0 10 0
TOTAL CALL 842 14,951 +461
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 256 0 169 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 232 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 210 0 1,503 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 188 0 181 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 167 0 208 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 145 0 490 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 124 0 286 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,304 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 84 0 604 0
29JAN26 90.00 P 0.04 0.04 0.02 0.01 0.00 64 33 1,464 0
29JAN26 92.50 P 0.05 0.05 0.05 0.01 -0.05 44 1 590 0
29JAN26 95.00 P 0.10 0.10 0.07 0.06 -0.70 33 62 59 +30
29JAN26 97.50 P 0.98 0.98 0.98 0.74 -2.09 33 30 614 +30
29JAN26 100.00 P 0.00 0.00 0.00 2.66 -2.66 32 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 5.12 -2.70 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 7.62 -2.70 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 10.12 -2.70 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 12.62 -2.70 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 15.12 -2.70 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 17.62 -2.91 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 20.29 -2.75 203 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 22.79 -2.75 222 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 25.29 -2.73 239 0 0 0
26FEB26 67.50 P 0.03 0.03 0.03 0.01 0.00 47 200 485 +200
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 186 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 148 0
26FEB26 80.00 P 0.10 0.10 0.10 0.01 0.00 27 7 178 +7
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 23 0 660 0
26FEB26 85.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 510 0
26FEB26 87.50 P 0.28 0.28 0.26 0.08 -0.07 21 5 231 -4
26FEB26 90.00 P 0.41 0.41 0.36 0.24 -0.20 21 32 648 +30
26FEB26 92.50 P 0.93 0.93 0.64 0.60 -0.45 21 345 492 +136
26FEB26 95.00 P 1.35 1.35 1.19 1.27 -0.79 21 25 208 +23
26FEB26 97.50 P 0.00 0.00 0.00 2.31 -1.31 21 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 3.87 -1.74 22 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 5.64 -2.24 21 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 7.80 -2.52 21 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 10.15 -2.67 21 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 12.62 -2.70 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 15.12 -2.79 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 17.62 -2.91 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 20.31 -2.73 42 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 22.81 -2.73 46 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 47 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 73 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 31 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 43 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 42 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 24 0 450 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 0.00 23 0 157 0
30MAR26 80.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 512 0
30MAR26 82.50 P 0.00 0.00 0.00 0.10 -0.05 22 0 331 0
30MAR26 85.00 P 0.50 0.50 0.50 0.22 -0.11 22 2 491 +2
30MAR26 87.50 P 0.85 0.85 0.71 0.44 -0.24 22 32 46 -32
30MAR26 90.00 P 1.03 1.03 1.03 0.84 -0.40 22 1 127 +1
30MAR26 92.50 P 1.55 1.55 1.55 1.44 -0.62 22 25 64 0
30MAR26 95.00 P 2.28 2.28 2.28 2.31 -0.81 22 1 24 +1
30MAR26 97.50 P 0.00 0.00 0.00 3.36 -1.17 22 0 3 0
30MAR26 100.00 P 0.00 0.00 0.00 4.78 -1.56 22 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 6.45 -1.88 22 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 8.37 -2.15 22 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 10.49 -2.37 22 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 12.76 -2.56 22 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 15.14 -2.89 21 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 17.62 -2.91 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 20.31 -2.73 31 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 22.81 -2.73 34 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 25.31 -2.72 37 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 88 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 10 0
29APR26 75.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.07 -0.02 22 0 6 0
29APR26 80.00 P 0.00 0.00 0.00 0.14 -0.05 22 0 98 0
29APR26 82.50 P 0.00 0.00 0.00 0.26 -0.13 22 0 203 0
29APR26 85.00 P 0.00 0.00 0.00 0.49 -0.21 22 0 51 0
29APR26 87.50 P 1.06 1.06 1.06 0.86 -0.33 22 1 5 +1
29APR26 90.00 P 1.71 1.71 1.58 1.38 -0.50 22 60 66 +60
29APR26 92.50 P 2.18 2.18 2.18 2.10 -0.69 22 1 3 +1
29APR26 95.00 P 0.00 0.00 0.00 3.00 -0.83 22 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 4.10 -1.08 22 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 5.45 -1.49 22 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 7.09 -1.71 22 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 8.90 -1.95 22 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 10.89 -2.16 22 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 13.03 -2.36 22 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 15.30 -2.73 22 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 17.67 -2.86 22 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 20.31 -2.73 27 0 0 0
29JUN26 62.50 P 0.29 0.29 0.29 0.01 0.00 24 5 188 -5
29JUN26 65.00 P 0.00 0.00 0.00 0.02 0.00 24 0 54 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 0.00 23 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.19 -0.06 22 0 409 0
29JUN26 77.50 P 0.88 0.88 0.88 0.34 -0.09 22 10 8 -10
29JUN26 80.00 P 0.00 0.00 0.00 0.56 -0.15 22 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 0.88 -0.24 22 0 6 0
29JUN26 85.00 P 0.00 0.00 0.00 1.32 -0.34 23 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 1.91 -0.46 23 0 30 0
29JUN26 90.00 P 0.00 0.00 0.00 2.65 -0.62 23 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 3.57 -0.65 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 4.54 -0.79 22 0 1 0
29JUN26 97.50 P 5.48 5.48 5.48 5.68 -1.03 22 1 1 +1
29JUN26 100.00 P 0.00 0.00 0.00 7.04 -1.47 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 8.59 -1.67 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 10.44 -1.71 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 12.31 -1.85 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 14.28 -2.00 22 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 16.35 -2.20 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 18.51 -2.30 22 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 20.74 -2.40 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 23.03 -2.51 23 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 25.35 -2.68 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.16 -0.03 23 0 7 0
29SEP26 70.00 P 0.00 0.00 0.00 0.25 -0.05 23 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.40 -0.08 23 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 0.61 -0.14 23 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.92 -0.17 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.30 -0.25 23 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 1.78 -0.35 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.39 -0.46 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.14 -0.56 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.01 -0.67 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.00 -0.77 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 6.11 -0.85 23 0 2 0
29SEP26 97.50 P 7.10 7.10 7.10 7.30 -1.03 23 1 1 +1
29SEP26 100.00 P 0.00 0.00 0.00 8.66 -1.20 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 10.17 -1.41 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 11.82 -1.53 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 13.56 -1.69 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 15.43 -1.81 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 17.37 -2.08 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 19.49 -2.09 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 21.61 -2.16 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 23.77 -2.23 23 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 25.98 -2.30 23 0 0 0
30DEC26 67.50 P 1.08 1.08 1.08 0.35 -0.06 23 5 7 -5
30DEC26 70.00 P 0.00 0.00 0.00 0.52 -0.09 23 0 17 0
30DEC26 72.50 P 0.00 0.00 0.00 0.76 -0.11 23 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 1.06 -0.19 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.49 -0.22 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.96 -0.31 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 2.57 -0.36 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.27 -0.45 23 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 4.06 -0.60 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.02 -0.67 24 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 6.06 -0.81 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 7.14 -0.84 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.51 -0.84 24 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 9.85 -1.01 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 11.35 -1.12 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.89 -1.32 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 14.50 -1.53 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 16.27 -1.89 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 18.26 -1.91 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.24 -1.97 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.27 -2.07 24 0 0 0
TOTAL PUT 885 16,058 +468
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$ 15.52
29JAN26 9.00 C 0.00 0.00 0.00 6.52 -0.55 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 6.27 -0.42 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 6.03 -0.40 406 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.77 -0.42 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.52 -0.41 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.02 -0.41 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.52 -0.41 0 0 55 0
29JAN26 11.50 C 0.00 0.00 0.00 4.02 -0.41 0 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 3.54 -0.39 255 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.02 -0.41 0 0 85 0
29JAN26 13.00 C 0.00 0.00 0.00 2.54 -0.39 186 0 237 0
29JAN26 13.50 C 0.00 0.00 0.00 2.02 -0.49 0 0 140 0
29JAN26 14.00 C 1.45 1.45 1.45 1.57 -0.38 148 15 324 -15
29JAN26 14.50 C 0.00 0.00 0.00 1.02 -0.42 0 0 233 0
29JAN26 15.00 C 0.66 0.66 0.55 0.53 -0.41 42 28 285 -25
29JAN26 15.50 C 0.14 0.24 0.12 0.15 -0.31 42 353 252 +52
29JAN26 16.00 C 0.03 0.05 0.03 0.01 -0.14 39 437 534 -13
29JAN26 16.50 C 0.00 0.00 0.00 0.01 -0.02 68 0 289 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 93 0 461 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 117 0 133 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 140 0 37 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 220 0 1 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 6.55 -0.55 83 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 6.29 -0.54 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.04 -0.57 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.79 -0.50 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.54 -0.44 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.04 -0.42 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.55 -0.53 50 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.05 -0.48 42 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.55 -0.42 35 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 3.05 -0.51 28 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 2.59 -0.38 40 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 2.12 -0.39 38 0 335 0
26FEB26 14.00 C 0.00 0.00 0.00 1.57 -0.41 22 0 240 0
26FEB26 14.50 C 0.00 0.00 0.00 1.17 -0.34 27 0 200 0
26FEB26 15.00 C 0.89 0.91 0.89 0.82 -0.30 28 16 237 -16
26FEB26 15.50 C 0.58 0.65 0.58 0.54 -0.25 29 23 161 -1
26FEB26 16.00 C 0.35 0.40 0.34 0.33 -0.20 29 81 188 +71
26FEB26 16.50 C 0.25 0.25 0.19 0.20 -0.14 30 30 96 -3
26FEB26 17.00 C 0.15 0.15 0.11 0.11 -0.10 30 249 323 -65
26FEB26 17.50 C 0.10 0.10 0.10 0.06 -0.06 31 9 127 +9
26FEB26 18.00 C 0.08 0.08 0.08 0.03 -0.03 31 3 587 +3
26FEB26 18.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.56 -0.54 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.32 -0.51 50 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.11 -0.50 66 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.82 -0.47 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.57 -0.42 37 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.08 -0.42 42 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 4.58 -0.50 36 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 4.09 -0.44 36 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 3.55 -0.47 0 0 51 0
30MAR26 12.50 C 0.00 0.00 0.00 3.05 -0.51 0 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 2.59 -0.47 20 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 2.17 -0.36 28 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 1.79 -0.33 30 0 359 0
30MAR26 14.50 C 0.00 0.00 0.00 1.44 -0.31 31 0 403 0
30MAR26 15.00 C 0.00 0.00 0.00 1.13 -0.29 32 0 476 0
30MAR26 15.50 C 0.00 0.00 0.00 0.87 -0.25 32 0 446 0
30MAR26 16.00 C 0.70 0.75 0.70 0.66 -0.21 33 16 528 -1
30MAR26 16.50 C 0.54 0.57 0.49 0.49 -0.17 33 71 111 +40
30MAR26 17.00 C 0.39 0.39 0.39 0.37 -0.14 34 10 130 0
30MAR26 17.50 C 0.00 0.00 0.00 0.26 -0.12 33 0 34 0
30MAR26 18.00 C 0.00 0.00 0.00 0.18 -0.09 33 0 274 0
30MAR26 18.50 C 0.00 0.00 0.00 0.13 -0.06 34 0 26 0
30MAR26 19.00 C 0.00 0.00 0.00 0.09 -0.05 34 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 44 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 5.82 -0.47 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.57 -0.46 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.10 -0.44 31 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.61 -0.47 31 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.09 -0.48 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.55 -0.63 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.11 -0.51 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.69 -0.47 27 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 2.29 -0.34 29 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 2.05 -0.20 35 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 1.60 -0.33 31 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 1.30 -0.28 31 0 300 0
29APR26 15.50 C 1.11 1.11 1.11 1.05 -0.24 31 50 825 +30
29APR26 16.00 C 0.00 0.00 0.00 0.83 -0.21 32 0 555 0
29APR26 16.50 C 0.00 0.00 0.00 0.65 -0.19 32 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 0.51 -0.16 32 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.41 -0.13 33 0 30 0
29APR26 18.00 C 0.00 0.00 0.00 0.31 -0.11 33 0 17 0
29APR26 18.50 C 0.00 0.00 0.00 0.23 -0.09 33 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.17 -0.07 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.12 -0.06 33 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.66 -0.44 55 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 6.35 -0.48 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.11 -0.50 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.86 -0.44 32 0 0 0
29JUN26 10.00 C 5.85 5.85 5.63 5.57 -0.48 0 10 32 +9
29JUN26 10.50 C 0.00 0.00 0.00 5.10 -0.44 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.61 -0.47 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.11 -0.49 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.63 -0.55 18 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 3.21 -0.47 28 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 2.77 -0.46 28 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 2.39 -0.43 29 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 2.07 -0.37 31 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 1.73 -0.34 30 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 1.51 -0.20 32 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 1.22 -0.22 31 0 117 0
29JUN26 16.00 C 0.00 0.00 0.00 1.03 -0.23 32 0 96 0
29JUN26 16.50 C 0.00 0.00 0.00 0.82 -0.23 31 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.71 -0.16 33 0 27 0
29JUN26 17.50 C 0.00 0.00 0.00 0.57 -0.14 33 0 40 0
29JUN26 18.00 C 0.00 0.00 0.00 0.46 -0.12 33 0 128 0
29JUN26 18.50 C 0.00 0.00 0.00 0.36 -0.10 32 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.29 -0.08 32 0 19 0
29JUN26 19.50 C 0.00 0.00 0.00 0.23 -0.07 33 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.18 -0.05 32 0 47 0
29JUN26 21.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.66 -0.44 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.35 -0.48 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.11 -0.50 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.86 -0.44 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.59 -0.46 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.11 -0.45 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.61 -0.47 0 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 4.17 -0.44 28 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.74 -0.44 29 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 3.34 -0.40 30 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.98 -0.35 31 0 218 0
29SEP26 13.50 C 0.00 0.00 0.00 2.64 -0.31 32 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 2.38 -0.22 33 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 2.07 -0.23 33 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.82 -0.22 33 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.60 -0.19 33 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.39 -0.18 33 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 1.22 -0.15 33 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.06 -0.14 33 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.92 -0.12 33 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.80 -0.11 34 0 38 0
29SEP26 18.50 C 0.00 0.00 0.00 0.69 -0.10 34 0 22 0
29SEP26 19.00 C 0.00 0.00 0.00 0.60 -0.10 34 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.51 -0.11 34 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.46 -0.07 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.34 -0.05 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.11 -0.50 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.88 -0.43 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.61 -0.46 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.11 -0.48 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.64 -0.47 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.21 -0.46 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.82 -0.41 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.46 -0.33 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.13 -0.32 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.83 -0.29 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.54 -0.28 31 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 2.29 -0.25 31 0 32 0
30DEC26 15.00 C 0.00 0.00 0.00 2.05 -0.24 32 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.84 -0.21 32 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 1.63 -0.22 32 0 32 0
30DEC26 16.50 C 0.00 0.00 0.00 1.46 -0.19 32 0 11 0
30DEC26 17.00 C 0.00 0.00 0.00 1.29 -0.19 32 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.15 -0.16 32 0 1 0
30DEC26 18.00 C 1.00 1.00 1.00 1.02 -0.15 32 1 4 +1
30DEC26 18.50 C 0.00 0.00 0.00 0.93 -0.11 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.84 -0.08 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.71 -0.11 32 0 68 0
30DEC26 20.00 C 0.00 0.00 0.00 0.65 -0.09 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.51 -0.09 33 0 0 0
TOTAL CALL 1,402 16,442 +76
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 452 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 431 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 411 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 392 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 373 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 336 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 300 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 265 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 231 0 104 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 199 0 180 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 168 0 238 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 136 0 446 0
29JAN26 14.00 P 0.01 0.01 0.01 0.01 0.00 106 6 530 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 502 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 129 0
29JAN26 15.50 P 0.08 0.18 0.08 0.13 +0.08 43 110 72 +52
29JAN26 16.00 P 0.46 0.46 0.46 0.51 +0.29 53 15 135 -15
29JAN26 16.50 P 0.00 0.00 0.00 0.98 +0.37 0 0 0 -18
29JAN26 17.00 P 0.00 0.00 0.00 1.48 +0.38 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.04 +0.47 170 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.48 +0.35 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.01 +0.44 196 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.48 +0.41 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.98 +0.41 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.54 +0.47 300 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.64 +0.57 425 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 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 62 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 49 0 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 63 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 241 0
26FEB26 14.00 P 0.08 0.09 0.08 0.07 +0.03 30 75 130 -21
26FEB26 14.50 P 0.15 0.18 0.13 0.15 +0.05 30 47 185 +32
26FEB26 15.00 P 0.33 0.33 0.33 0.30 +0.10 31 1 137 +1
26FEB26 15.50 P 0.45 0.55 0.45 0.52 +0.17 31 7 142 0
26FEB26 16.00 P 0.74 0.74 0.74 0.82 +0.23 32 3 123 +3
26FEB26 16.50 P 0.00 0.00 0.00 1.18 +0.28 32 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 1.58 +0.30 32 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 2.07 +0.37 37 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 2.56 +0.42 42 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.07 +0.41 49 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.48 +0.40 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.01 +0.33 49 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.54 +0.47 59 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.64 +0.57 82 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 39 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 129 0
30MAR26 12.50 P 0.06 0.07 0.06 0.05 +0.01 34 24 131 +18
30MAR26 13.00 P 0.12 0.12 0.12 0.09 +0.02 34 2 123 +2
30MAR26 13.50 P 0.00 0.00 0.00 0.16 +0.04 34 0 95 0
30MAR26 14.00 P 0.00 0.00 0.00 0.26 +0.06 34 0 360 0
30MAR26 14.50 P 0.00 0.00 0.00 0.41 +0.10 34 0 715 0
30MAR26 15.00 P 0.00 0.00 0.00 0.60 +0.14 34 0 401 0
30MAR26 15.50 P 0.00 0.00 0.00 0.83 +0.17 34 0 510 0
30MAR26 16.00 P 0.00 0.00 0.00 1.12 +0.20 35 0 118 0
30MAR26 16.50 P 0.00 0.00 0.00 1.46 +0.26 35 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 1.83 +0.29 36 0 18 0
30MAR26 17.50 P 0.00 0.00 0.00 2.24 +0.31 37 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 2.68 +0.34 38 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 3.14 +0.37 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.62 +0.38 43 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 4.11 +0.43 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.62 +0.46 50 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.64 +0.57 59 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.67 +0.60 67 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.65 +0.58 72 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.71 +0.64 82 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.57 +0.50 74 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.71 +0.64 92 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29APR26 12.00 P 0.07 0.07 0.07 0.06 +0.02 34 22 68 +10
29APR26 12.50 P 0.00 0.00 0.00 0.10 +0.03 33 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.16 +0.04 33 0 20 0
29APR26 13.50 P 0.00 0.00 0.00 0.25 +0.06 33 0 205 0
29APR26 14.00 P 0.35 0.35 0.35 0.38 +0.08 33 2 55 +2
29APR26 14.50 P 0.00 0.00 0.00 0.54 +0.11 33 0 33 0
29APR26 15.00 P 0.00 0.00 0.00 0.74 +0.14 33 0 360 0
29APR26 15.50 P 0.00 0.00 0.00 0.99 +0.18 34 0 725 0
29APR26 16.00 P 0.00 0.00 0.00 1.27 +0.20 34 0 448 0
29APR26 16.50 P 0.00 0.00 0.00 1.60 +0.25 34 0 19 0
29APR26 17.00 P 0.00 0.00 0.00 1.96 +0.27 35 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.35 +0.34 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.76 +0.42 36 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.14 +0.28 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.67 +0.43 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.14 +0.46 41 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.63 +0.46 43 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.64 +0.56 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 32 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 +0.02 33 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 +0.03 32 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.19 +0.05 33 0 264 0
29JUN26 12.50 P 0.00 0.00 0.00 0.28 +0.07 33 0 130 0
29JUN26 13.00 P 0.35 0.35 0.35 0.39 +0.08 32 15 1,791 +15
29JUN26 13.50 P 0.00 0.00 0.00 0.54 +0.11 32 0 59 0
29JUN26 14.00 P 0.70 0.70 0.70 0.72 +0.14 33 1 107 0
29JUN26 14.50 P 0.00 0.00 0.00 0.94 +0.19 33 0 80 0
29JUN26 15.00 P 0.00 0.00 0.00 1.18 +0.22 33 0 76 0
29JUN26 15.50 P 0.00 0.00 0.00 1.44 +0.23 33 0 42 0
29JUN26 16.00 P 1.65 1.65 1.65 1.76 +0.28 33 15 82 +15
29JUN26 16.50 P 0.00 0.00 0.00 2.11 +0.32 34 0 31 0
29JUN26 17.00 P 0.00 0.00 0.00 2.47 +0.32 34 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.78 +0.30 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.27 +0.36 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.70 +0.39 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.14 +0.38 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.60 +0.42 38 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.98 +0.33 35 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.95 +0.43 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.01 34 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 +0.02 35 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 +0.02 34 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 +0.03 34 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 +0.04 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.22 +0.05 34 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.30 +0.06 34 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.41 +0.08 34 0 110 0
29SEP26 12.50 P 0.00 0.00 0.00 0.54 +0.10 34 0 116 0
29SEP26 13.00 P 0.00 0.00 0.00 0.70 +0.12 35 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.88 +0.14 35 0 45 0
29SEP26 14.00 P 0.00 0.00 0.00 1.09 +0.17 35 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 1.32 +0.19 35 0 23 0
29SEP26 15.00 P 0.00 0.00 0.00 1.57 +0.20 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.86 +0.23 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.16 +0.24 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.49 +0.27 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.84 +0.29 36 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 3.21 +0.30 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.59 +0.32 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.99 +0.33 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.41 +0.35 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.84 +0.36 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.27 +0.36 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.18 +0.38 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 +0.03 33 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.22 +0.04 33 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.30 +0.04 33 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.41 +0.06 33 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.53 +0.08 33 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.67 +0.08 33 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 0.84 +0.10 33 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.03 +0.12 33 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 1.25 +0.14 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.49 +0.17 33 0 0 0
30DEC26 15.00 P 1.76 1.76 1.76 1.74 +0.17 34 10 40 +10
30DEC26 15.50 P 0.00 0.00 0.00 2.03 +0.20 34 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 2.32 +0.20 34 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.65 +0.23 34 0 0 0
30DEC26 17.00 P 3.10 3.10 3.10 2.99 +0.24 34 15 30 +15
30DEC26 17.50 P 0.00 0.00 0.00 3.36 +0.27 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.73 +0.27 35 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 4.12 +0.29 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.53 +0.31 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.94 +0.31 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.37 +0.33 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.26 +0.35 37 0 0 0
TOTAL PUT 370 13,374 +121
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$ 60.65
29JAN26 40.00 C 0.00 0.00 0.00 20.65 +0.19 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 19.65 +0.20 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 18.75 +0.74 363 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 17.65 +0.15 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 16.65 +0.64 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 15.65 +0.64 0 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 14.81 +0.80 310 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 13.77 +0.37 274 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 12.77 +0.44 255 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 11.68 +0.67 185 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 10.88 +0.87 250 0 61 0
29JAN26 52.50 C 8.28 8.28 8.28 8.15 +0.64 0 20 204 0
29JAN26 55.00 C 5.60 5.60 5.60 5.65 +0.64 0 4 493 -3
29JAN26 57.50 C 3.08 3.11 3.08 3.15 +0.64 0 4 227 -4
29JAN26 60.00 C 0.76 0.76 0.76 0.72 +0.27 22 3 243 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 240 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 20.74 +0.16 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 19.93 +0.48 80 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.02 +0.98 82 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 17.90 +0.40 69 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 16.75 +0.16 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.23 +1.17 79 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.03 +0.52 65 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.91 +0.51 53 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 12.77 +0.44 32 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 11.89 +0.80 44 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 10.88 +0.76 40 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 8.17 +0.58 0 0 39 0
26FEB26 55.00 C 6.03 6.03 5.75 5.76 +0.61 0 11 200 0
26FEB26 57.50 C 0.00 0.00 0.00 3.45 +0.58 16 0 102 0
26FEB26 60.00 C 0.00 0.00 0.00 1.56 +0.34 16 0 136 0
26FEB26 62.50 C 0.51 0.63 0.51 0.52 +0.13 17 41 45 +41
26FEB26 65.00 C 0.00 0.00 0.00 0.12 +0.04 17 0 5 0
26FEB26 67.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.23 +1.05 79 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.77 +0.68 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 21.91 +0.88 52 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 20.95 +0.37 53 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 19.93 +0.48 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.02 +0.86 51 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.93 +0.43 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.09 +0.50 49 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.23 +1.13 51 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.03 +0.52 40 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 13.91 +0.51 28 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.19 +0.86 40 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 11.94 +0.76 26 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 10.88 +0.32 0 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 8.43 +0.74 17 0 271 0
30MAR26 55.00 C 0.00 0.00 0.00 5.86 +0.42 0 0 309 0
30MAR26 57.50 C 0.00 0.00 0.00 3.85 +0.49 16 0 128 0
30MAR26 60.00 C 0.00 0.00 0.00 2.15 +0.37 16 0 103 0
30MAR26 62.50 C 0.00 0.00 0.00 1.02 +0.21 16 0 17 0
30MAR26 65.00 C 0.47 0.50 0.47 0.42 +0.10 17 30 71 +30
30MAR26 67.50 C 0.00 0.00 0.00 0.14 +0.04 17 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 +0.01 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 22 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 17.93 +0.43 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.09 +0.50 35 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.23 +0.98 39 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.03 +0.52 27 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.91 +0.51 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.19 +0.86 30 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.94 +0.62 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.35 +0.79 29 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.84 +0.90 23 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 6.07 +0.43 10 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 4.14 +0.46 15 0 116 0
29APR26 60.00 C 0.00 0.00 0.00 2.51 +0.38 16 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 1.38 +0.25 16 0 1 0
29APR26 65.00 C 0.00 0.00 0.00 0.66 +0.13 16 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.27 +0.06 16 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.10 +0.02 16 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.04 +0.01 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 18 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.24 +0.66 44 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 20.17 +0.72 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.02 +0.84 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.03 +0.39 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 17.51 +0.92 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.46 +1.21 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.27 +0.76 30 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.32 +0.92 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.21 +0.86 24 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.48 +1.16 29 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.39 +0.80 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 8.84 +0.78 19 0 19 0
29JUN26 55.00 C 0.00 0.00 0.00 6.38 +0.53 14 0 16 0
29JUN26 57.50 C 0.00 0.00 0.00 4.40 +0.50 15 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 2.77 +0.47 15 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 1.55 +0.20 15 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.86 +0.19 15 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.41 +0.10 15 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.18 +0.05 15 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 +0.03 16 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 17 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 21.24 +0.66 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.17 +0.72 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.04 +0.86 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.05 +0.41 0 0 0 0
29SEP26 44.00 C 17.20 17.20 17.20 17.51 +0.92 35 1 11 +1
29SEP26 45.00 C 0.00 0.00 0.00 16.46 +1.16 32 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 15.27 +0.76 27 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 14.32 +0.92 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.21 +0.86 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.48 +1.16 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.39 +0.80 22 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 8.84 +0.78 16 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 6.53 +0.68 15 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 4.61 +0.46 15 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 2.98 +0.34 14 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 1.93 +0.29 15 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.15 +0.17 15 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.67 +0.11 15 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.39 +0.06 15 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.21 +0.04 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.11 +0.02 15 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.06 +0.01 15 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.17 +0.72 30 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 19.04 +0.86 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.05 +0.41 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.51 +0.92 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.46 +1.16 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.27 +0.76 23 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.32 +0.92 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.21 +0.86 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.48 +1.16 22 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.39 +0.80 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.84 +0.78 14 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 6.68 +0.48 14 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 4.88 +0.38 14 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 3.34 +0.28 14 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 2.28 +0.19 14 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.52 +0.14 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.97 +0.08 14 0 4 0
30DEC26 70.00 C 0.00 0.00 0.00 0.61 +0.05 14 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.39 +0.03 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.23 +0.02 14 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.13 +0.01 14 0 0 0
30DEC26 80.00 C 0.20 0.20 0.20 0.07 0.00 14 4 7 +4
30DEC26 82.50 C 0.00 0.00 0.00 0.04 0.00 14 0 0 0
TOTAL CALL 118 3,719 +69
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 270 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 238 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 223 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 208 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 193 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 179 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 164 0 226 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 151 0 211 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 386 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 273 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 164 0
29JAN26 60.00 P 0.13 0.13 0.13 0.10 -0.36 26 1 40 -1
29JAN26 62.50 P 0.00 0.00 0.00 1.90 -0.68 42 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 4.44 -0.62 90 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 6.85 -0.74 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 9.35 -0.75 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 11.85 -0.74 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 14.35 -0.73 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 17.05 -0.45 282 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 19.35 -0.65 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.85 -0.65 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 101 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 153 0
26FEB26 55.00 P 0.06 0.06 0.06 0.02 -0.03 17 1 141 0
26FEB26 57.50 P 0.17 0.17 0.17 0.18 -0.12 17 75 237 -10
26FEB26 60.00 P 0.79 0.81 0.79 0.82 -0.34 17 7 100 +7
26FEB26 62.50 P 0.00 0.00 0.00 2.30 -0.55 17 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 4.44 -0.67 19 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 6.85 -0.74 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 9.63 -0.47 40 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.85 -0.83 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 14.35 -0.78 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 17.05 -0.45 56 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.76 -0.31 70 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.85 -0.65 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 238 0
30MAR26 55.00 P 0.19 0.19 0.19 0.13 -0.05 17 20 114 -20
30MAR26 57.50 P 0.00 0.00 0.00 0.47 -0.16 17 0 51 0
30MAR26 60.00 P 0.00 0.00 0.00 1.26 -0.32 17 0 16 0
30MAR26 62.50 P 2.44 2.44 2.44 2.63 -0.51 16 15 30 +15
30MAR26 65.00 P 0.00 0.00 0.00 4.62 -0.61 18 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 6.86 -0.73 17 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 9.63 -0.47 29 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.85 -1.01 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.35 -0.84 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.05 -0.45 41 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.76 -0.32 51 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.23 -0.27 54 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 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 22 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.06 -0.02 16 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.22 -0.06 16 0 114 0
29APR26 57.50 P 0.56 0.56 0.56 0.62 -0.16 16 2 110 0
29APR26 60.00 P 0.00 0.00 0.00 1.46 -0.33 16 0 105 0
29APR26 62.50 P 0.00 0.00 0.00 2.84 -0.47 16 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 4.75 -0.60 17 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 6.88 -0.71 16 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 9.63 -0.56 25 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 12.21 -0.65 31 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.35 -0.84 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.05 -0.62 35 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.76 -0.37 43 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.23 -0.41 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 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 19 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 18 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 0.01 -0.01 15 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 -0.01 15 0 19 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 -0.01 16 0 9 0
29JUN26 50.00 P 0.00 0.00 0.00 0.11 -0.02 15 0 16 0
29JUN26 52.50 P 0.00 0.00 0.00 0.30 -0.06 15 0 25 0
29JUN26 55.00 P 0.00 0.00 0.00 0.74 -0.17 15 0 6 0
29JUN26 57.50 P 0.00 0.00 0.00 1.51 -0.33 15 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 2.73 -0.44 15 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 4.38 -0.57 15 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 6.42 -0.62 16 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 8.55 -0.66 16 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.90 -0.74 17 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.35 -0.72 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.63 -0.45 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.00 -0.80 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.68 -0.79 22 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.72 -1.21 0 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 0.01 -0.01 14 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 -0.01 15 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 -0.01 15 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 -0.02 15 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 -0.03 15 0 48 0
29SEP26 49.00 P 0.00 0.00 0.00 0.16 -0.04 15 0 14 0
29SEP26 50.00 P 0.00 0.00 0.00 0.24 -0.05 15 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 0.55 -0.10 15 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.09 -0.19 15 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 2.00 -0.27 15 0 15 0
29SEP26 60.00 P 3.10 3.10 3.10 3.24 -0.37 15 1 1 +1
29SEP26 62.50 P 0.00 0.00 0.00 4.70 -0.59 15 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.75 -0.53 16 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 8.91 -0.33 17 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.04 -0.60 16 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.62 -0.45 20 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.77 -0.53 17 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.36 -0.75 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.71 -0.86 21 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.15 -0.95 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 15 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 -0.02 14 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 -0.02 14 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 -0.03 14 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.11 -0.05 14 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.17 -0.05 14 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.24 -0.07 14 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.33 -0.07 14 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 0.70 -0.13 14 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 1.30 -0.24 14 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 2.14 -0.34 14 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 3.44 -0.39 14 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 4.86 -0.48 14 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.87 -0.55 15 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.98 -0.61 16 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.27 -0.49 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.68 -0.65 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.95 -0.86 19 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.42 -0.81 21 0 0 0
30DEC26 80.00 P 20.67 20.67 20.67 20.85 -0.80 22 1 19 0
30DEC26 82.50 P 0.00 0.00 0.00 23.33 -0.77 23 0 0 0
TOTAL PUT 123 4,601 -8
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$ 25.66
29JAN26 17.50 C 0.00 0.00 0.00 8.16 -0.24 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.66 -0.24 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.16 -0.24 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.66 -0.24 0 0 0 0
29JAN26 19.50 C 5.70 5.72 5.70 6.21 -0.19 291 4 2 +2
29JAN26 20.00 C 0.00 0.00 0.00 5.76 -0.14 309 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 4.67 -0.23 169 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 3.77 -0.14 216 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 2.66 -0.24 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 1.66 -0.24 0 0 177 0
29JAN26 25.00 C 0.00 0.00 0.00 0.68 -0.24 35 0 106 0
29JAN26 26.00 C 0.14 0.14 0.04 0.07 -0.12 35 33 174 +1
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 112 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 188 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,410 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 136 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 160 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.24 -0.20 69 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.87 -0.07 86 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.20 -0.24 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.86 -0.09 74 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.21 -0.24 39 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.76 -0.19 51 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.71 -0.19 25 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.77 -0.14 35 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 2.76 -0.19 25 0 5 0
26FEB26 24.00 C 1.90 1.90 1.55 1.88 -0.19 25 97 90 +29
26FEB26 25.00 C 0.89 0.89 0.84 1.14 -0.16 25 30 37 +15
26FEB26 26.00 C 0.63 0.63 0.58 0.59 -0.11 24 3 169 0
26FEB26 27.00 C 0.29 0.29 0.28 0.28 -0.06 25 16 227 +15
26FEB26 28.00 C 0.10 0.11 0.10 0.11 -0.03 25 32 171 +32
26FEB26 29.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 261 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 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
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.40 -0.14 79 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 9.70 -0.46 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 9.24 -0.17 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 8.88 -0.10 64 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 8.32 -0.17 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.95 -0.04 62 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 7.20 -0.29 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.86 -0.28 47 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.21 -0.29 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.76 -0.23 23 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 4.95 -0.24 39 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.82 -0.26 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.12 -0.01 32 0 33 0
30MAR26 24.00 C 1.98 1.98 1.98 2.26 -0.17 28 15 15 +15
30MAR26 25.00 C 1.58 1.58 1.58 1.61 -0.15 28 1 9 0
30MAR26 26.00 C 0.00 0.00 0.00 1.09 -0.13 28 0 32 0
30MAR26 27.00 C 0.00 0.00 0.00 0.71 -0.07 28 0 73 0
30MAR26 28.00 C 0.00 0.00 0.00 0.44 -0.05 28 0 60 0
30MAR26 29.00 C 0.22 0.22 0.22 0.26 -0.04 28 15 681 +15
30MAR26 30.00 C 0.14 0.14 0.14 0.15 -0.02 28 15 1,042 0
30MAR26 31.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 0.00 30 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 0.00 31 0 69 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.32 -0.19 38 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.95 -0.07 48 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.31 -0.23 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.86 -0.28 35 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.26 -0.31 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.80 -0.45 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.04 -0.16 34 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.18 -0.08 33 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.28 -0.26 30 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.53 -0.16 29 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 1.91 -0.15 28 0 108 0
29APR26 26.00 C 0.00 0.00 0.00 1.41 -0.13 28 0 155 0
29APR26 27.00 C 0.00 0.00 0.00 1.00 -0.11 28 0 50 0
29APR26 28.00 C 0.00 0.00 0.00 0.69 -0.07 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.47 -0.05 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.32 -0.04 29 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 0.22 -0.02 29 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.38 -0.11 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.88 -0.21 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.39 -0.27 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.95 -0.16 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.43 -0.22 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.99 -0.22 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.46 -0.28 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.08 -0.22 31 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 5.12 -0.25 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.25 -0.32 27 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 3.51 -0.25 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.84 -0.19 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.25 -0.14 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.73 -0.12 27 0 15 0
29JUN26 27.00 C 1.25 1.25 1.25 1.31 -0.09 27 8 8 +8
29JUN26 28.00 C 0.00 0.00 0.00 0.97 -0.07 27 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.70 -0.06 27 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.50 -0.04 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.35 -0.03 27 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 0.00 27 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.43 -0.23 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.99 -0.22 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.52 -0.20 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.07 -0.23 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.59 -0.19 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.16 -0.17 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.34 -0.17 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.65 -0.06 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.85 -0.07 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.18 -0.13 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.62 -0.17 29 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.24 -0.09 30 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 1.84 -0.07 30 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 1.50 -0.05 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.21 -0.04 30 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 0.97 -0.03 30 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 0.78 -0.02 30 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.62 -0.01 30 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.49 -0.01 30 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 0.39 0.00 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.30 0.00 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.24 0.00 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.19 0.00 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.45 -0.23 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.99 -0.23 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.52 -0.24 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.14 -0.20 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.63 -0.27 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.22 -0.22 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.42 -0.16 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.65 -0.18 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.98 -0.36 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.53 -0.14 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.11 +0.03 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.57 -0.14 29 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 2.19 -0.09 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.89 -0.04 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.56 -0.07 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.28 -0.09 29 0 10 0
30DEC26 31.00 C 0.00 0.00 0.00 1.13 -0.01 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.95 0.00 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.79 +0.01 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.64 0.00 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.53 +0.01 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.45 +0.01 29 0 0 0
TOTAL CALL 269 6,349 +132
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 229 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 210 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 174 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 137 0 94 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 111 0
29JAN26 24.00 P 0.02 0.02 0.02 0.01 0.00 67 10 289 0
29JAN26 25.00 P 0.15 0.15 0.12 0.03 +0.01 41 19 186 -1
29JAN26 26.00 P 0.43 0.43 0.43 0.43 +0.13 41 17 220 -17
29JAN26 27.00 P 0.00 0.00 0.00 1.38 +0.24 72 0 111 0
29JAN26 28.00 P 0.00 0.00 0.00 2.34 +0.18 0 0 15 -16
29JAN26 29.00 P 0.00 0.00 0.00 3.34 +0.15 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.44 +0.22 208 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.50 +0.25 267 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.50 +0.22 300 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.34 +0.04 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.49 +0.26 353 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.34 +0.11 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.49 +0.18 407 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 53 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 42 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 16 0
26FEB26 22.00 P 0.05 0.05 0.05 0.01 0.00 25 6 68 +3
26FEB26 23.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 158 0
26FEB26 24.00 P 0.22 0.31 0.21 0.17 +0.04 26 27 181 +17
26FEB26 25.00 P 0.59 0.62 0.59 0.44 +0.08 26 21 118 +11
26FEB26 26.00 P 0.92 0.92 0.92 0.92 +0.13 26 17 82 +17
26FEB26 27.00 P 0.00 0.00 0.00 1.62 +0.19 27 0 45 0
26FEB26 28.00 P 0.00 0.00 0.00 2.36 +0.10 21 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 3.35 +0.14 25 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.44 +0.22 41 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.50 +0.25 52 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.50 +0.22 58 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.56 +0.25 69 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.49 +0.15 69 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.34 -0.03 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.49 +0.09 79 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 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 34 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 29 0 4 0
30MAR26 20.00 P 0.05 0.05 0.05 0.02 0.00 30 2 4 +2
30MAR26 21.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 22 0
30MAR26 22.00 P 0.19 0.19 0.16 0.12 +0.02 29 11 76 +11
30MAR26 23.00 P 0.00 0.00 0.00 0.26 +0.04 29 0 1,219 0
30MAR26 24.00 P 0.55 0.55 0.55 0.51 +0.08 29 1 202 +1
30MAR26 25.00 P 1.00 1.03 0.90 0.87 +0.10 29 4 76 +3
30MAR26 26.00 P 0.00 0.00 0.00 1.36 +0.16 29 0 161 0
30MAR26 27.00 P 0.00 0.00 0.00 2.00 +0.17 30 0 47 0
30MAR26 28.00 P 0.00 0.00 0.00 2.69 +0.17 29 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.46 +0.10 26 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.44 +0.22 30 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 5.50 +0.25 38 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.50 +0.22 42 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.56 +0.25 50 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.49 +0.15 50 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.34 -0.03 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.49 +0.09 57 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.49 +0.35 61 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.12 +0.02 29 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.24 +0.03 29 0 3 0
29APR26 23.00 P 0.52 0.55 0.52 0.44 +0.06 29 11 13 +11
29APR26 24.00 P 0.79 0.79 0.78 0.73 +0.08 29 13 22 +13
29APR26 25.00 P 1.10 1.10 1.10 1.12 +0.10 29 5 160 +5
29APR26 26.00 P 0.00 0.00 0.00 1.61 +0.16 29 0 150 0
29APR26 27.00 P 0.00 0.00 0.00 2.24 +0.19 30 0 50 0
29APR26 28.00 P 0.00 0.00 0.00 2.80 +0.02 27 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.78 +0.39 32 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.65 +0.22 33 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.50 +0.24 32 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.50 +0.22 36 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.56 +0.24 42 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.49 +0.15 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.34 -0.03 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.54 +0.14 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 +0.02 27 0 1 0
29JUN26 20.00 P 0.25 0.25 0.25 0.18 +0.02 27 1 34 +1
29JUN26 21.00 P 0.00 0.00 0.00 0.33 +0.05 27 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.55 +0.06 27 0 46 0
29JUN26 23.00 P 0.00 0.00 0.00 0.81 +0.04 26 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 1.17 +0.10 26 0 2 0
29JUN26 25.00 P 1.53 1.53 1.53 1.64 +0.13 26 1 28 +1
29JUN26 26.00 P 0.00 0.00 0.00 2.19 +0.14 25 0 45 0
29JUN26 27.00 P 0.00 0.00 0.00 2.82 +0.16 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.53 +0.18 24 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 4.29 +0.19 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.10 +0.20 22 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 5.95 +0.21 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.83 +0.22 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.74 +0.23 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.66 +0.23 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.59 +0.22 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.54 +0.14 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.49 +0.24 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 +0.02 30 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.20 +0.03 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.26 +0.04 30 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.33 +0.05 30 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.41 +0.05 30 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.49 +0.04 29 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.72 +0.08 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 1.01 +0.11 29 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.35 +0.12 29 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.77 +0.12 29 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.25 +0.15 28 0 130 0
29SEP26 26.00 P 3.00 3.00 3.00 2.81 +0.18 28 15 43 +15
29SEP26 27.00 P 3.52 3.52 3.50 3.44 +0.21 28 30 60 +30
29SEP26 28.00 P 0.00 0.00 0.00 4.23 +0.19 30 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 4.98 +0.17 30 0 45 0
29SEP26 30.00 P 0.00 0.00 0.00 5.76 +0.25 30 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.55 +0.18 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.42 +0.22 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.28 +0.35 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.18 +0.29 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.09 +0.30 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.98 +0.18 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.92 +0.22 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 +0.04 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.33 +0.05 29 0 5 0
30DEC26 18.50 P 0.42 0.42 0.42 0.41 +0.06 29 1 17 +1
30DEC26 19.00 P 0.00 0.00 0.00 0.50 +0.07 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.60 +0.07 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.72 +0.09 29 0 48 0
30DEC26 21.00 P 0.98 1.00 0.98 0.99 +0.12 29 16 48 +16
30DEC26 22.00 P 1.29 1.29 1.29 1.32 +0.14 29 3 48 +3
30DEC26 23.00 P 0.00 0.00 0.00 1.69 +0.14 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 2.20 +0.23 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.63 +0.18 29 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 3.19 +0.21 29 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.80 +0.22 29 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.47 +0.25 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.26 +0.24 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.01 +0.24 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.82 +0.22 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.63 +0.22 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.46 +0.22 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.31 +0.17 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.20 +0.24 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.12 +0.25 29 0 0 0
TOTAL PUT 231 4,973 +127
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$ 439.20
29JAN26 290.00 C 0.00 0.00 0.00 149.22 +8.77 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 146.50 +11.04 485 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 139.22 +8.34 0 0 301 0
29JAN26 310.00 C 0.00 0.00 0.00 129.54 +9.06 306 0 26 0
29JAN26 320.00 C 0.00 0.00 0.00 122.80 +9.02 448 0 540 0
29JAN26 330.00 C 0.00 0.00 0.00 109.23 +8.75 163 0 576 0
29JAN26 340.00 C 0.00 0.00 0.00 99.23 +7.89 144 0 30 0
29JAN26 350.00 C 0.00 0.00 0.00 89.23 +6.32 126 0 110 0
29JAN26 360.00 C 0.00 0.00 0.00 81.61 +11.10 281 0 15 -2
29JAN26 370.00 C 0.00 0.00 0.00 70.67 +8.32 221 0 75 0
29JAN26 380.00 C 56.72 56.72 56.72 59.23 +7.52 0 20 35 -21
29JAN26 390.00 C 0.00 0.00 0.00 49.23 +8.60 0 0 290 0
29JAN26 400.00 C 0.00 0.00 0.00 39.24 +8.50 62 0 339 0
29JAN26 410.00 C 24.20 30.88 24.20 29.27 +7.66 55 89 3,372 -81
29JAN26 420.00 C 12.00 20.00 12.00 19.37 +8.12 46 66 5,171 -34
29JAN26 430.00 C 5.00 10.38 3.38 9.92 +6.21 39 1,087 4,796 -525
29JAN26 440.00 C 0.96 3.20 0.74 2.42 +1.19 30 4,700 4,378 -394
29JAN26 450.00 C 0.20 0.64 0.20 0.61 +0.07 40 391 5,522 -39
29JAN26 460.00 C 0.15 0.28 0.13 0.22 -0.08 51 217 2,581 +149
29JAN26 470.00 C 0.12 0.12 0.08 0.10 -0.10 62 165 2,573 -81
29JAN26 480.00 C 0.10 0.10 0.10 0.06 -0.08 72 14 3,010 0
29JAN26 490.00 C 0.10 0.10 0.10 0.04 -0.07 83 465 2,001 -234
29JAN26 500.00 C 0.01 0.10 0.01 0.03 -0.07 93 380 2,164 -160
29JAN26 510.00 C 0.00 0.00 0.00 0.02 -0.07 102 0 2,069 0
29JAN26 520.00 C 0.00 0.00 0.00 0.01 -0.07 107 0 2,872 0
29JAN26 530.00 C 0.00 0.00 0.00 0.01 -0.06 118 0 13,669 0
29JAN26 540.00 C 0.00 0.00 0.00 0.01 -0.05 128 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.01 -0.04 139 0 1,174 0
29JAN26 560.00 C 0.00 0.00 0.00 0.01 -0.03 149 0 2,992 0
29JAN26 570.00 C 0.00 0.00 0.00 0.01 -0.02 159 0 140 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 -0.01 168 0 999 0
30JAN26 300.00 C 0.00 0.00 0.00 139.25 +8.37 144 0 0 0
30JAN26 310.00 C 0.00 0.00 0.00 129.54 +9.06 214 0 0 0
30JAN26 320.00 C 0.00 0.00 0.00 122.84 +9.06 317 0 0 0
30JAN26 330.00 C 0.00 0.00 0.00 109.27 +8.60 131 0 0 0
30JAN26 340.00 C 0.00 0.00 0.00 100.63 +9.29 214 0 0 0
30JAN26 350.00 C 0.00 0.00 0.00 91.96 +9.05 227 0 0 0
30JAN26 360.00 C 0.00 0.00 0.00 81.61 +10.95 198 0 0 0
30JAN26 370.00 C 0.00 0.00 0.00 70.67 +8.32 156 0 0 0
30JAN26 380.00 C 0.00 0.00 0.00 59.35 +7.64 84 0 0 0
30JAN26 390.00 C 0.00 0.00 0.00 50.89 +10.23 121 0 0 0
30JAN26 400.00 C 0.00 0.00 0.00 39.51 +8.62 67 0 0 0
30JAN26 410.00 C 0.00 0.00 0.00 30.58 +8.97 76 0 96 0
30JAN26 420.00 C 18.26 19.27 18.26 20.10 +8.62 49 33 300 -3
30JAN26 430.00 C 5.88 11.18 4.55 10.76 +6.15 37 102 990 -22
30JAN26 440.00 C 2.00 4.47 1.42 3.63 +2.04 30 635 5,437 +226
30JAN26 450.00 C 0.80 1.37 0.80 1.30 +0.70 37 2,113 2,570 +2,014
30JAN26 460.00 C 0.32 0.52 0.32 0.50 +0.20 43 66 203 +66
30JAN26 470.00 C 0.00 0.00 0.00 0.23 +0.03 50 0 58 0
30JAN26 480.00 C 0.00 0.00 0.00 0.12 -0.02 56 0 0 0
30JAN26 490.00 C 0.00 0.00 0.00 0.07 -0.04 63 0 5 0
30JAN26 500.00 C 0.10 0.10 0.10 0.05 -0.05 70 15 382 +15
30JAN26 510.00 C 0.00 0.00 0.00 0.03 -0.06 75 0 0 0
30JAN26 520.00 C 0.00 0.00 0.00 0.02 -0.06 80 0 0 0
30JAN26 530.00 C 0.00 0.00 0.00 0.01 -0.06 83 0 0 0
30JAN26 540.00 C 0.00 0.00 0.00 0.01 -0.05 91 0 0 0
30JAN26 550.00 C 0.00 0.00 0.00 0.01 -0.04 98 0 0 0
30JAN26 560.00 C 0.00 0.00 0.00 0.01 -0.03 105 0 0 0
06FEB26 300.00 C 0.00 0.00 0.00 139.42 +8.54 71 0 0 0
06FEB26 310.00 C 0.00 0.00 0.00 129.54 +8.98 90 0 0 0
06FEB26 320.00 C 0.00 0.00 0.00 122.84 +9.06 147 0 0 0
06FEB26 330.00 C 0.00 0.00 0.00 112.72 +12.05 135 0 0 0
06FEB26 340.00 C 0.00 0.00 0.00 100.63 +9.29 98 0 0 0
06FEB26 350.00 C 0.00 0.00 0.00 92.14 +9.23 107 0 0 0
06FEB26 360.00 C 0.00 0.00 0.00 81.61 +10.43 91 0 0 0
06FEB26 370.00 C 0.00 0.00 0.00 70.67 +8.11 71 0 0 0
06FEB26 380.00 C 0.00 0.00 0.00 61.31 +9.59 69 0 0 0
06FEB26 390.00 C 0.00 0.00 0.00 50.89 +9.97 55 0 0 0
06FEB26 400.00 C 0.00 0.00 0.00 40.81 +9.38 45 0 0 0
06FEB26 410.00 C 0.00 0.00 0.00 30.58 +8.41 34 0 0 0
06FEB26 420.00 C 22.00 22.00 21.65 20.68 +7.01 26 20 23 +20
06FEB26 430.00 C 8.60 13.87 8.05 12.99 +5.46 26 82 158 -24
06FEB26 440.00 C 5.00 7.68 3.86 6.90 +3.05 25 905 1,050 +492
06FEB26 450.00 C 2.47 4.25 1.96 3.93 +1.96 29 466 314 +172
06FEB26 460.00 C 1.12 2.27 1.12 2.29 +1.23 32 189 393 +83
06FEB26 470.00 C 0.70 1.19 0.70 1.38 +0.84 35 200 377 +200
06FEB26 480.00 C 0.70 0.77 0.70 0.88 +0.60 38 4 52 +2
06FEB26 490.00 C 0.57 0.57 0.57 0.58 +0.43 41 1 1 +1
06FEB26 500.00 C 0.00 0.00 0.00 0.43 +0.33 44 0 28 0
06FEB26 510.00 C 0.00 0.00 0.00 0.31 +0.22 47 0 0 0
06FEB26 520.00 C 0.00 0.00 0.00 0.24 +0.16 50 0 0 0
06FEB26 530.00 C 0.00 0.00 0.00 0.18 +0.11 53 0 0 0
06FEB26 540.00 C 0.00 0.00 0.00 0.15 +0.09 56 0 0 0
06FEB26 550.00 C 0.00 0.00 0.00 0.13 - 59 0 0 -
26FEB26 290.00 C 0.00 0.00 0.00 149.87 +8.57 0 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 148.43 +12.16 100 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 143.12 +11.82 94 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 131.44 +10.29 74 0 25 0
26FEB26 320.00 C 0.00 0.00 0.00 122.84 +9.06 79 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 112.72 +11.13 72 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 100.63 +8.46 49 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 92.14 +8.35 56 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 81.61 +10.13 47 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 71.47 +7.91 41 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 61.31 +7.64 35 0 38 0
26FEB26 390.00 C 0.00 0.00 0.00 50.89 +8.12 27 0 102 0
26FEB26 400.00 C 37.04 41.03 37.04 41.03 +6.08 23 2 546 -1
26FEB26 410.00 C 0.00 0.00 0.00 31.94 +6.90 22 0 1,478 0
26FEB26 420.00 C 18.90 25.31 18.90 24.75 +6.89 25 24 2,702 +1
26FEB26 430.00 C 13.50 18.80 12.68 17.69 +5.39 24 376 1,384 +43
26FEB26 440.00 C 9.48 13.30 8.20 12.34 +4.20 24 737 3,637 +89
26FEB26 450.00 C 6.00 9.15 5.50 8.64 +3.14 25 3,949 4,602 +2,154
26FEB26 460.00 C 4.43 6.21 3.75 6.08 +2.39 27 1,206 2,558 +455
26FEB26 470.00 C 2.57 4.48 2.57 4.27 +1.68 28 546 2,471 +270
26FEB26 480.00 C 2.05 3.18 2.05 3.02 +1.24 29 516 2,410 +350
26FEB26 490.00 C 1.65 2.34 1.65 2.23 +1.02 31 138 1,256 +17
26FEB26 500.00 C 1.12 1.83 1.07 1.64 +0.80 32 282 1,424 -45
26FEB26 510.00 C 1.00 1.41 1.00 1.20 +0.61 33 90 1,078 +90
26FEB26 520.00 C 0.88 1.03 0.88 0.89 +0.47 35 12 953 +5
26FEB26 530.00 C 0.00 0.00 0.00 0.67 +0.37 36 0 2,780 0
26FEB26 540.00 C 0.00 0.00 0.00 0.51 +0.29 37 0 471 0
26FEB26 550.00 C 0.00 0.00 0.00 0.40 +0.24 38 0 254 0
26FEB26 560.00 C 0.57 0.57 0.57 0.32 +0.20 39 50 269 0
30MAR26 215.00 C 0.00 0.00 0.00 226.35 +10.20 102 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 219.59 +7.22 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 214.97 +7.31 44 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 209.99 +6.83 51 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 205.00 +5.52 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 199.54 +7.44 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 195.04 +8.03 45 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 189.61 +8.34 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 186.12 +8.22 77 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 179.67 +7.95 0 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 175.11 +8.34 41 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 170.12 +7.83 0 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 167.63 +11.91 79 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 160.16 +8.54 35 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 155.18 +8.64 36 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 150.78 +8.15 55 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 148.43 +10.59 73 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 143.12 +8.33 69 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 131.44 +9.61 53 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 122.84 +9.06 57 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 112.72 +9.58 52 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 100.63 +8.36 33 0 234 0
30MAR26 350.00 C 85.18 89.82 85.18 92.14 +8.35 41 4 268 0
30MAR26 360.00 C 0.00 0.00 0.00 81.61 +6.98 34 0 564 0
30MAR26 370.00 C 64.15 65.13 64.14 71.47 +7.91 29 46 669 +15
30MAR26 380.00 C 0.00 0.00 0.00 61.78 +6.24 27 0 907 0
30MAR26 390.00 C 0.00 0.00 0.00 54.37 +7.81 31 0 1,105 0
30MAR26 400.00 C 43.54 43.54 43.54 43.54 +6.38 25 1 2,845 +1
30MAR26 410.00 C 0.00 0.00 0.00 35.45 +5.07 24 0 1,621 0
30MAR26 420.00 C 27.00 29.00 27.00 28.45 +6.20 25 18 4,814 -9
30MAR26 430.00 C 18.10 22.50 18.10 22.38 +5.38 25 42 3,921 -25
30MAR26 440.00 C 14.41 17.64 13.65 18.25 +5.20 27 947 1,773 +424
30MAR26 450.00 C 10.52 13.87 10.14 14.14 +4.51 27 549 5,271 +83
30MAR26 460.00 C 8.40 11.11 7.92 10.89 +3.88 27 642 6,471 +627
30MAR26 470.00 C 7.32 8.88 7.32 8.70 +3.66 28 150 3,694 +99
30MAR26 480.00 C 5.00 7.20 5.00 6.97 +3.37 29 364 3,134 +163
30MAR26 490.00 C 4.30 5.80 4.30 5.69 +3.15 30 162 2,385 +38
30MAR26 500.00 C 3.49 4.69 3.34 4.66 +2.88 31 235 14,765 +132
30MAR26 510.00 C 2.96 3.85 2.65 4.03 +2.80 33 285 2,094 -17
30MAR26 520.00 C 2.80 3.24 2.80 3.21 +2.37 33 132 4,970 0
30MAR26 530.00 C 2.21 2.80 2.21 2.82 +2.22 35 2 10,573 +1
30MAR26 540.00 C 1.80 2.00 1.80 2.42 +2.00 36 121 1,851 0
30MAR26 550.00 C 1.70 1.70 1.70 2.02 +1.75 37 15 544 +15
30MAR26 560.00 C 0.00 0.00 0.00 1.75 +1.56 38 0 682 0
30MAR26 570.00 C 1.45 1.47 1.45 1.58 +1.45 39 47 319 -2
30MAR26 580.00 C 1.05 1.37 1.05 1.30 +1.21 39 129 2,619 +69
29APR26 295.00 C 0.00 0.00 0.00 148.43 +10.59 62 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 143.12 +8.33 58 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 131.44 +6.66 46 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 122.84 +7.94 49 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 112.72 +8.01 45 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 100.63 +6.77 29 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 92.14 +8.35 35 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 82.79 +7.94 34 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 71.47 +6.55 25 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 61.78 +5.85 23 0 1 0
29APR26 390.00 C 0.00 0.00 0.00 54.89 +7.57 28 0 10 0
29APR26 400.00 C 0.00 0.00 0.00 46.12 +6.10 26 0 21 0
29APR26 410.00 C 0.00 0.00 0.00 37.71 +4.80 24 0 67 0
29APR26 420.00 C 27.80 30.00 27.58 31.43 +6.14 25 39 242 +27
29APR26 430.00 C 22.70 27.00 22.70 25.88 +5.43 25 46 863 +45
29APR26 440.00 C 18.67 21.68 18.67 21.56 +4.45 26 197 525 +195
29APR26 450.00 C 14.60 18.01 14.20 17.72 +4.03 26 145 727 +29
29APR26 460.00 C 12.00 14.85 12.00 14.85 +3.40 27 37 805 -28
29APR26 470.00 C 9.99 13.11 9.93 12.52 +3.04 28 533 772 +330
29APR26 480.00 C 8.75 11.21 8.37 10.43 +2.62 29 654 1,312 +430
29APR26 490.00 C 7.48 9.64 7.14 9.22 +2.78 30 610 1,148 +478
29APR26 500.00 C 6.02 8.20 6.02 8.00 +2.59 31 579 17,522 +449
29APR26 510.00 C 5.62 7.17 5.62 6.78 +2.31 32 307 1,198 +205
29APR26 520.00 C 5.94 5.94 5.94 5.91 +2.08 33 15 4,158 0
29APR26 530.00 C 5.12 5.42 5.12 5.05 +1.85 33 45 669 +25
29APR26 540.00 C 4.07 4.68 4.07 4.47 +1.70 34 80 185 +65
29APR26 550.00 C 0.00 0.00 0.00 3.91 +1.60 35 0 105 0
29APR26 560.00 C 0.00 0.00 0.00 3.43 +1.39 36 0 216 0
29APR26 570.00 C 0.00 0.00 0.00 3.08 +1.33 37 0 171 0
29APR26 580.00 C 2.50 3.00 2.50 2.67 +1.14 37 92 465 +62
29JUN26 220.00 C 0.00 0.00 0.00 219.95 +5.41 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 214.97 +5.14 41 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 212.46 +9.30 70 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 205.00 +5.52 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 200.02 +7.92 36 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 197.67 +10.66 64 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 192.18 +10.71 60 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 186.12 +8.22 53 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 182.44 +10.34 57 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 175.11 +7.04 32 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 170.12 +7.83 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 167.88 +9.88 53 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 160.16 +6.57 29 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 157.57 +9.61 49 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 150.78 +6.77 38 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 148.43 +9.96 48 0 0 0
29JUN26 300.00 C 138.40 138.45 138.40 143.12 +8.33 45 3 128 0
29JUN26 310.00 C 0.00 0.00 0.00 134.00 +9.22 44 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 122.84 +7.94 38 0 16 0
29JUN26 330.00 C 109.73 109.73 109.50 113.90 +9.19 38 31 61 +31
29JUN26 340.00 C 0.00 0.00 0.00 100.63 +6.77 23 0 63 0
29JUN26 350.00 C 90.10 90.10 90.10 92.29 +8.50 28 3 45 0
29JUN26 360.00 C 0.00 0.00 0.00 84.48 +8.25 29 0 45 0
29JUN26 370.00 C 0.00 0.00 0.00 76.21 +7.73 29 0 102 0
29JUN26 380.00 C 0.00 0.00 0.00 63.90 +3.58 22 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 60.10 +8.15 28 0 501 0
29JUN26 400.00 C 45.41 45.41 45.41 49.88 +3.48 24 1 351 +1
29JUN26 410.00 C 0.00 0.00 0.00 44.83 +6.26 26 0 187 0
29JUN26 420.00 C 0.00 0.00 0.00 39.06 +6.26 26 0 864 0
29JUN26 430.00 C 0.00 0.00 0.00 33.96 +5.83 26 0 818 0
29JUN26 440.00 C 25.31 26.06 25.31 30.04 +5.69 27 45 739 +33
29JUN26 450.00 C 24.39 25.63 24.25 26.18 +5.13 27 19 1,124 +1
29JUN26 460.00 C 22.22 22.60 22.22 23.44 +5.17 28 61 3,204 0
29JUN26 470.00 C 18.82 19.73 18.82 19.53 +4.04 28 144 1,715 +98
29JUN26 480.00 C 16.58 17.43 16.58 17.45 +4.22 29 253 2,495 +253
29JUN26 490.00 C 13.28 15.84 13.14 15.54 +4.43 29 1,200 3,557 +1,153
29JUN26 500.00 C 12.80 14.10 12.48 14.05 +4.53 30 364 1,920 +284
29JUN26 510.00 C 10.80 12.58 10.80 12.58 +4.61 31 310 557 +247
29JUN26 520.00 C 9.50 11.04 9.50 11.49 +4.65 32 60 792 +55
29JUN26 530.00 C 0.00 0.00 0.00 10.48 +4.77 33 0 2,895 0
29JUN26 540.00 C 7.90 9.00 7.90 9.48 +4.56 33 235 922 +215
29JUN26 550.00 C 8.00 8.00 8.00 8.80 +4.77 34 10 167 +6
29JUN26 560.00 C 0.00 0.00 0.00 8.16 +4.62 35 0 169 0
29JUN26 570.00 C 5.23 5.23 5.23 7.53 +4.50 36 50 265 +50
29JUN26 580.00 C 5.15 5.15 5.15 7.18 +4.64 37 4 381 +4
29SEP26 290.00 C 0.00 0.00 0.00 155.15 +9.96 41 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 148.43 +9.96 35 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 143.12 +7.12 33 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 134.00 +7.29 33 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 124.75 +7.02 31 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 115.43 +6.60 30 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 105.40 +5.26 27 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 94.61 +3.19 23 0 49 0
29SEP26 360.00 C 0.00 0.00 0.00 91.45 +8.90 30 0 132 0
29SEP26 370.00 C 0.00 0.00 0.00 84.38 +10.48 30 0 15 0
29SEP26 380.00 C 0.00 0.00 0.00 75.20 +5.78 28 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 68.47 +9.51 28 0 65 0
29SEP26 400.00 C 0.00 0.00 0.00 60.12 +4.23 26 0 65 0
29SEP26 410.00 C 0.00 0.00 0.00 56.10 +6.57 28 0 674 0
29SEP26 420.00 C 42.65 42.76 42.65 49.58 +6.99 27 80 321 +59
29SEP26 430.00 C 39.01 39.01 38.07 43.99 +6.06 27 80 281 +53
29SEP26 440.00 C 38.40 38.40 38.40 39.44 +5.80 27 5 1,435 0
29SEP26 450.00 C 0.00 0.00 0.00 35.18 +4.80 27 0 826 0
29SEP26 460.00 C 0.00 0.00 0.00 31.81 +4.36 27 0 163 0
29SEP26 470.00 C 0.00 0.00 0.00 28.76 +3.55 28 0 1,491 0
29SEP26 480.00 C 0.00 0.00 0.00 26.24 +3.55 28 0 55 0
29SEP26 490.00 C 0.00 0.00 0.00 23.56 +3.10 28 0 47 0
29SEP26 500.00 C 18.50 20.38 18.35 21.61 +2.99 29 280 295 -60
29SEP26 510.00 C 0.00 0.00 0.00 19.33 +2.35 29 0 391 0
29SEP26 520.00 C 0.00 0.00 0.00 17.56 +2.17 29 0 254 0
29SEP26 530.00 C 0.00 0.00 0.00 16.46 +2.23 30 0 180 0
29SEP26 540.00 C 12.50 12.50 12.50 14.53 +1.45 30 50 79 +50
29SEP26 550.00 C 12.00 12.00 12.00 13.27 +0.67 31 50 214 0
29SEP26 560.00 C 0.00 0.00 0.00 12.76 +1.35 32 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 11.26 +0.95 31 0 62 0
29SEP26 580.00 C 0.00 0.00 0.00 10.50 +0.94 32 0 296 0
30DEC26 290.00 C 0.00 0.00 0.00 155.15 +7.78 31 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 149.37 +6.11 28 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 143.12 +7.12 24 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 134.00 +6.82 24 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 124.75 +4.94 23 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 117.10 +5.44 25 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 107.63 +3.77 23 0 15 0
30DEC26 350.00 C 0.00 0.00 0.00 101.79 +7.23 26 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 94.73 +9.06 26 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 85.91 +5.31 25 0 15 0
30DEC26 380.00 C 73.50 83.93 73.50 80.26 +7.71 26 2 23 +1
30DEC26 390.00 C 0.00 0.00 0.00 73.10 +6.44 26 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 67.38 +6.44 26 0 114 0
30DEC26 410.00 C 0.00 0.00 0.00 63.07 +5.78 27 0 107 0
30DEC26 420.00 C 0.00 0.00 0.00 56.61 +5.86 26 0 696 0
30DEC26 430.00 C 46.30 50.27 46.30 51.64 +5.49 26 12 408 -11
30DEC26 440.00 C 42.50 46.50 42.50 47.14 +5.01 26 310 649 +310
30DEC26 450.00 C 38.12 41.80 38.12 42.94 +4.82 27 304 351 +303
30DEC26 460.00 C 0.00 0.00 0.00 39.38 +4.46 27 0 27 0
30DEC26 470.00 C 0.00 0.00 0.00 36.40 +4.67 27 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 33.44 +4.44 28 0 82 0
30DEC26 490.00 C 26.25 26.25 26.10 30.85 +3.59 28 60 71 +60
30DEC26 500.00 C 0.00 0.00 0.00 28.56 +4.56 28 0 401 0
30DEC26 510.00 C 0.00 0.00 0.00 26.30 +3.17 29 0 24 0
30DEC26 520.00 C 23.15 23.15 23.15 24.41 +3.08 29 1 229 +1
30DEC26 530.00 C 20.00 20.00 20.00 22.63 +3.48 29 1 102 0
30DEC26 540.00 C 20.00 20.00 20.00 20.96 +3.18 30 1 29 +1
30DEC26 550.00 C 18.60 18.60 18.60 19.30 +3.34 30 9 15 +5
30DEC26 560.00 C 0.00 0.00 0.00 18.10 +3.26 30 0 5 0
TOTAL CALL 31,661 252,461 +12,377
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 252 0 1 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 242 0 207 0
29JAN26 300.00 P 0.01 0.01 0.01 0.01 0.00 233 20 181 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 214 0 106 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 195 0 882 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 -0.01 178 0 557 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 -0.02 161 0 407 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 -0.03 144 0 898 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 -0.04 127 0 2,176 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 -0.06 111 0 2,779 0
29JAN26 380.00 P 0.01 0.01 0.01 0.01 -0.09 95 50 4,169 0
29JAN26 390.00 P 0.01 0.02 0.01 0.01 -0.16 79 151 5,740 +1
29JAN26 400.00 P 0.10 0.10 0.05 0.01 -0.26 63 16 7,519 -14
29JAN26 410.00 P 0.10 0.18 0.10 0.04 -0.45 56 22 4,426 0
29JAN26 420.00 P 0.34 0.34 0.18 0.13 -0.97 46 267 3,608 +180
29JAN26 430.00 P 1.40 2.30 0.46 0.66 -2.39 38 1,575 2,819 +265
29JAN26 440.00 P 8.33 8.33 3.00 3.37 -7.35 32 522 1,374 -63
29JAN26 450.00 P 13.88 13.88 12.00 11.75 -8.61 47 24 191 -13
29JAN26 460.00 P 21.20 21.20 21.20 21.62 -8.24 70 6 535 -6
29JAN26 470.00 P 0.00 0.00 0.00 31.80 -9.15 98 0 89 0
29JAN26 480.00 P 0.00 0.00 0.00 42.06 -7.65 126 0 75 0
29JAN26 490.00 P 0.00 0.00 0.00 52.16 -7.52 151 0 30 0
29JAN26 500.00 P 0.00 0.00 0.00 60.81 -8.87 91 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 72.93 -8.72 211 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 83.23 -8.42 239 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 93.53 -6.12 266 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 100.80 -10.78 0 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 114.13 -5.55 318 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 120.80 -10.79 0 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 134.11 -5.54 355 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 143.13 -8.31 343 0 0 0
30JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JAN26 330.00 P 0.00 0.00 0.00 0.01 -0.01 126 0 0 0
30JAN26 340.00 P 0.00 0.00 0.00 0.02 -0.01 120 0 0 0
30JAN26 350.00 P 0.00 0.00 0.00 0.03 -0.01 112 0 0 0
30JAN26 360.00 P 0.00 0.00 0.00 0.04 -0.01 103 0 33 0
30JAN26 370.00 P 0.00 0.00 0.00 0.07 0.00 95 0 0 0
30JAN26 380.00 P 0.00 0.00 0.00 0.09 -0.01 84 0 0 0
30JAN26 390.00 P 0.00 0.00 0.00 0.14 -0.03 75 0 16 0
30JAN26 400.00 P 0.00 0.00 0.00 0.23 -0.04 66 0 120 0
30JAN26 410.00 P 0.00 0.00 0.00 0.41 -0.08 58 0 737 0
30JAN26 420.00 P 0.66 0.66 0.33 0.80 -0.50 48 135 1,285 +2
30JAN26 430.00 P 2.58 3.21 1.00 1.78 -2.08 39 751 492 +74
30JAN26 440.00 P 8.67 9.60 4.36 4.62 -6.59 32 347 95 +32
30JAN26 450.00 P 0.00 0.00 0.00 12.44 -7.92 41 0 30 0
30JAN26 460.00 P 0.00 0.00 0.00 21.62 -8.24 50 0 0 0
30JAN26 470.00 P 0.00 0.00 0.00 31.91 -9.04 71 0 0 0
30JAN26 480.00 P 0.00 0.00 0.00 42.06 -7.65 90 0 0 0
30JAN26 490.00 P 0.00 0.00 0.00 52.16 -7.52 107 0 0 0
30JAN26 500.00 P 0.00 0.00 0.00 60.81 -8.97 67 0 0 0
30JAN26 510.00 P 0.00 0.00 0.00 72.93 -8.72 150 0 0 0
30JAN26 520.00 P 0.00 0.00 0.00 83.23 -8.42 169 0 0 0
30JAN26 530.00 P 0.00 0.00 0.00 93.53 -6.25 188 0 0 0
30JAN26 540.00 P 0.00 0.00 0.00 100.80 -10.78 0 0 0 0
30JAN26 550.00 P 0.00 0.00 0.00 114.13 -5.55 225 0 0 0
30JAN26 560.00 P 0.00 0.00 0.00 120.80 -10.79 0 0 0 0
06FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
06FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
06FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
06FEB26 330.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
06FEB26 340.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
06FEB26 350.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
06FEB26 360.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 130 0
06FEB26 370.00 P 0.16 0.16 0.16 0.07 0.00 45 15 15 +15
06FEB26 380.00 P 0.23 0.23 0.23 0.09 -0.01 40 1 6 +1
06FEB26 390.00 P 0.28 0.28 0.25 0.14 -0.13 35 26 36 +21
06FEB26 400.00 P 0.57 0.57 0.41 0.33 -0.30 33 5 8 +3
06FEB26 410.00 P 0.89 0.89 0.70 0.76 -0.72 31 11 350 +6
06FEB26 420.00 P 2.20 2.57 1.55 1.77 -1.50 29 656 765 +481
06FEB26 430.00 P 6.32 6.32 3.50 3.79 -2.96 27 400 345 +290
06FEB26 440.00 P 12.00 12.00 7.65 7.84 -5.29 27 133 125 +93
06FEB26 450.00 P 15.11 15.11 15.11 15.02 -6.53 31 2 2 +2
06FEB26 460.00 P 0.00 0.00 0.00 22.22 -8.45 28 0 0 0
06FEB26 470.00 P 0.00 0.00 0.00 32.42 -8.53 38 0 0 0
06FEB26 480.00 P 0.00 0.00 0.00 42.72 -6.99 48 0 0 0
06FEB26 490.00 P 0.00 0.00 0.00 52.16 -7.52 51 0 0 0
06FEB26 500.00 P 0.00 0.00 0.00 61.03 -10.66 44 0 0 0
06FEB26 510.00 P 0.00 0.00 0.00 72.93 -8.72 72 0 0 0
06FEB26 520.00 P 0.00 0.00 0.00 83.23 -8.42 81 0 0 0
06FEB26 530.00 P 0.00 0.00 0.00 93.53 -6.25 90 0 0 0
06FEB26 540.00 P 0.00 0.00 0.00 101.75 -9.83 78 0 0 0
06FEB26 550.00 P 0.00 0.00 0.00 114.13 - 108 0 0 -
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 47 0 160 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 43 0 171 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 40 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,056 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 1,297 0
26FEB26 340.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 678 0
26FEB26 350.00 P 0.00 0.00 0.00 0.03 -0.08 29 0 392 0
26FEB26 360.00 P 0.45 0.45 0.45 0.05 -0.17 27 100 902 +100
26FEB26 370.00 P 0.54 0.64 0.54 0.13 -0.29 27 104 1,985 +74
26FEB26 380.00 P 0.73 0.80 0.73 0.32 -0.47 27 17 3,456 +15
26FEB26 390.00 P 1.20 1.20 1.00 0.72 -0.70 26 31 9,763 +8
26FEB26 400.00 P 1.86 1.99 1.56 1.51 -0.98 26 150 4,943 -20
26FEB26 410.00 P 3.16 3.57 2.50 2.75 -1.49 25 668 4,708 +221
26FEB26 420.00 P 6.00 6.15 4.45 4.80 -2.04 25 1,009 2,738 -147
26FEB26 430.00 P 9.51 10.38 7.46 8.02 -2.83 25 955 1,061 -552
26FEB26 440.00 P 15.50 15.50 11.85 12.69 -4.50 25 718 903 -12
26FEB26 450.00 P 21.90 21.90 17.78 18.79 -5.55 26 43 593 +28
26FEB26 460.00 P 26.00 26.05 26.00 26.85 -5.71 29 8 445 +6
26FEB26 470.00 P 0.00 0.00 0.00 35.37 -6.00 31 0 257 0
26FEB26 480.00 P 47.04 48.45 41.80 44.39 -7.05 34 27 559 -12
26FEB26 490.00 P 0.00 0.00 0.00 53.82 -6.31 37 0 270 0
26FEB26 500.00 P 0.00 0.00 0.00 61.69 -10.00 32 0 416 0
26FEB26 510.00 P 0.00 0.00 0.00 72.93 -8.72 42 0 360 0
26FEB26 520.00 P 0.00 0.00 0.00 83.23 -9.08 47 0 30 0
26FEB26 530.00 P 0.00 0.00 0.00 93.53 -6.25 52 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 102.85 -8.73 53 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 114.14 -5.54 62 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 120.80 -10.79 0 0 30 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 53 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 51 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 50 0 102 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 48 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 45 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 231 0
30MAR26 265.00 P 0.37 0.37 0.37 0.01 0.00 38 19 252 0
30MAR26 270.00 P 0.39 0.39 0.39 0.01 0.00 36 19 175 -8
30MAR26 275.00 P 0.43 0.43 0.43 0.01 0.00 35 10 90 0
30MAR26 280.00 P 0.45 0.45 0.45 0.01 -0.01 34 18 152 -18
30MAR26 285.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 159 0
30MAR26 290.00 P 0.48 0.48 0.48 0.01 -0.03 31 17 166 0
30MAR26 295.00 P 0.47 0.50 0.47 0.01 -0.05 30 19 311 -12
30MAR26 300.00 P 0.52 0.52 0.52 0.01 -0.07 29 10 971 -10
30MAR26 310.00 P 0.58 0.58 0.58 0.03 -0.11 29 15 1,236 0
30MAR26 320.00 P 0.67 0.67 0.67 0.06 -0.19 28 15 1,016 0
30MAR26 330.00 P 0.00 0.00 0.00 0.12 -0.31 28 0 933 0
30MAR26 340.00 P 0.00 0.00 0.00 0.25 -0.45 28 0 1,559 0
30MAR26 350.00 P 1.12 1.12 1.12 0.49 -0.62 28 1 7,153 +1
30MAR26 360.00 P 1.46 1.46 1.39 0.89 -0.75 28 148 8,079 +18
30MAR26 370.00 P 1.80 1.91 1.77 1.52 -0.96 27 18 1,837 0
30MAR26 380.00 P 2.74 2.81 2.50 2.52 -1.16 27 100 2,619 +88
30MAR26 390.00 P 4.06 4.23 3.51 3.76 -1.56 27 591 2,701 -84
30MAR26 400.00 P 5.93 6.15 5.17 5.67 -1.84 26 182 4,404 -11
30MAR26 410.00 P 8.87 9.28 7.29 8.22 -2.14 26 329 5,078 +167
30MAR26 420.00 P 12.60 13.72 10.68 11.50 -2.47 26 1,198 4,348 +216
30MAR26 430.00 P 17.16 17.16 15.50 15.91 -2.96 26 162 4,921 -9
30MAR26 440.00 P 23.23 25.05 21.47 20.43 -5.18 25 102 1,670 +81
30MAR26 450.00 P 28.00 28.00 28.00 27.94 -3.36 27 5 959 +5
30MAR26 460.00 P 38.30 38.30 35.55 35.55 -4.13 28 49 796 +15
30MAR26 470.00 P 0.00 0.00 0.00 44.29 -2.17 31 0 215 0
30MAR26 480.00 P 56.20 57.00 51.71 52.86 -2.02 33 337 362 +286
30MAR26 490.00 P 0.00 0.00 0.00 60.79 -3.56 32 0 44 0
30MAR26 500.00 P 69.20 69.20 68.38 69.59 -4.78 33 48 100 +47
30MAR26 510.00 P 0.00 0.00 0.00 79.31 -3.43 35 0 24 0
30MAR26 520.00 P 0.00 0.00 0.00 84.95 -7.36 22 0 45 0
30MAR26 530.00 P 0.00 0.00 0.00 97.39 -6.78 36 0 72 0
30MAR26 540.00 P 106.64 106.64 106.64 107.61 -3.97 39 45 45 +29
30MAR26 550.00 P 116.30 116.30 116.30 116.62 -7.20 38 30 201 0
30MAR26 560.00 P 126.91 127.03 125.98 126.34 -5.25 39 81 81 +81
30MAR26 570.00 P 136.69 136.69 135.72 134.11 -7.76 0 60 60 +60
30MAR26 580.00 P 146.52 146.52 146.52 143.13 -8.31 0 15 15 +15
29APR26 295.00 P 0.64 0.67 0.64 0.02 -0.06 26 12 12 +12
29APR26 300.00 P 0.00 0.00 0.00 0.03 -0.07 26 0 80 0
29APR26 310.00 P 0.00 0.00 0.00 0.07 -0.12 26 0 15 0
29APR26 320.00 P 0.00 0.00 0.00 0.16 -0.19 26 0 51 0
29APR26 330.00 P 0.00 0.00 0.00 0.31 -0.30 26 0 43 0
29APR26 340.00 P 0.00 0.00 0.00 0.58 -0.43 26 0 309 0
29APR26 350.00 P 1.72 1.81 1.72 1.01 -0.61 26 11 509 -10
29APR26 360.00 P 2.18 2.28 2.18 1.69 -0.75 26 37 325 +37
29APR26 370.00 P 0.00 0.00 0.00 2.70 -0.83 26 0 696 0
29APR26 380.00 P 0.00 0.00 0.00 4.01 -1.09 26 0 437 0
29APR26 390.00 P 6.28 6.28 5.82 5.78 -1.40 26 5 335 +5
29APR26 400.00 P 8.90 8.90 7.89 8.08 -1.74 26 45 1,414 +20
29APR26 410.00 P 11.68 12.09 10.85 11.08 -2.02 26 92 2,229 +84
29APR26 420.00 P 15.00 15.00 15.00 14.97 -2.10 26 16 517 -10
29APR26 430.00 P 21.45 21.45 19.50 19.32 -3.10 26 5 433 +1
29APR26 440.00 P 0.00 0.00 0.00 25.01 -4.06 26 0 161 0
29APR26 450.00 P 31.38 31.38 31.35 31.73 -3.80 27 30 203 +30
29APR26 460.00 P 0.00 0.00 0.00 39.63 -2.91 29 0 15 0
29APR26 470.00 P 0.00 0.00 0.00 44.77 -6.71 27 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 55.84 -2.33 31 0 0 0
29APR26 490.00 P 63.42 63.42 63.42 63.42 -3.20 31 15 15 +15
29APR26 500.00 P 0.00 0.00 0.00 73.44 -4.20 34 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 79.31 -5.50 30 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 88.12 -7.18 30 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 101.06 -3.11 38 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 109.95 -1.89 38 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 118.05 -5.77 36 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 127.05 -5.45 36 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 138.96 -2.91 42 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 146.54 -7.58 38 0 0 0
29JUN26 220.00 P 0.49 0.49 0.49 0.01 0.00 33 5 310 +5
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 32 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 30 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 31 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 68 0
29JUN26 255.00 P 0.60 0.60 0.60 0.01 0.00 26 4 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.05 -0.05 25 0 98 0
29JUN26 285.00 P 0.00 0.00 0.00 0.08 -0.06 25 0 265 0
29JUN26 290.00 P 0.00 0.00 0.00 0.11 -0.08 25 0 370 0
29JUN26 295.00 P 0.00 0.00 0.00 0.15 -0.11 25 0 126 0
29JUN26 300.00 P 1.60 1.60 1.59 0.21 -0.14 25 30 252 0
29JUN26 310.00 P 0.00 0.00 0.00 0.38 -0.25 25 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 0.67 -0.37 25 0 568 0
29JUN26 330.00 P 0.00 0.00 0.00 1.11 -0.53 25 0 2,344 0
29JUN26 340.00 P 3.24 3.24 3.24 1.77 -0.72 25 2 1,632 0
29JUN26 350.00 P 3.84 3.84 3.71 2.70 -0.93 26 11 2,838 +9
29JUN26 360.00 P 5.07 5.07 4.90 3.95 -1.17 26 135 4,182 +54
29JUN26 370.00 P 6.72 6.72 6.00 5.58 -1.25 26 83 2,016 +51
29JUN26 380.00 P 8.39 8.39 8.39 7.63 -1.33 26 51 2,008 0
29JUN26 390.00 P 10.30 11.12 10.24 10.22 -1.53 26 214 1,416 +165
29JUN26 400.00 P 13.40 14.20 12.65 13.35 -1.66 26 50 2,657 +32
29JUN26 410.00 P 17.92 17.92 16.39 16.54 -2.25 26 7 803 +3
29JUN26 420.00 P 20.60 20.60 20.60 20.00 -3.33 25 6 1,382 -1
29JUN26 430.00 P 0.00 0.00 0.00 25.76 -2.91 26 0 1,245 0
29JUN26 440.00 P 0.00 0.00 0.00 29.75 -4.85 25 0 439 0
29JUN26 450.00 P 0.00 0.00 0.00 37.23 -3.97 27 0 495 0
29JUN26 460.00 P 0.00 0.00 0.00 44.53 -2.23 28 0 897 0
29JUN26 470.00 P 0.00 0.00 0.00 53.23 -2.82 30 0 17 0
29JUN26 480.00 P 59.10 59.10 59.10 61.34 -0.19 31 1 2 +1
29JUN26 490.00 P 0.00 0.00 0.00 66.58 -5.49 29 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 73.83 -6.09 28 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 83.04 -4.78 29 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 92.73 -2.57 31 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 101.06 -4.31 31 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 113.50 -1.69 36 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 118.05 -8.93 30 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 129.12 -4.55 33 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 138.96 -3.55 35 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 148.22 -5.90 35 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.07 -0.02 28 0 118 0
29SEP26 295.00 P 0.00 0.00 0.00 1.31 -0.01 28 0 79 0
29SEP26 300.00 P 0.00 0.00 0.00 1.55 -0.05 28 0 291 0
29SEP26 310.00 P 0.00 0.00 0.00 2.19 -0.10 28 0 196 0
29SEP26 320.00 P 4.60 4.60 4.60 3.16 -0.18 28 2 927 -2
29SEP26 330.00 P 0.00 0.00 0.00 4.23 -0.33 28 0 671 0
29SEP26 340.00 P 6.88 6.88 6.88 5.68 -0.33 28 50 877 0
29SEP26 350.00 P 8.06 8.26 8.06 7.41 -0.53 28 19 801 -4
29SEP26 360.00 P 10.01 10.01 9.80 9.38 -0.78 28 2 1,508 -2
29SEP26 370.00 P 12.38 12.38 12.38 11.75 -0.98 28 1 2,493 -1
29SEP26 380.00 P 14.80 14.88 14.31 14.64 -1.15 28 4 794 +3
29SEP26 390.00 P 17.77 17.77 17.77 17.92 -0.40 28 1 1,588 -1
29SEP26 400.00 P 0.00 0.00 0.00 20.41 -1.55 27 0 531 0
29SEP26 410.00 P 0.00 0.00 0.00 25.22 -2.11 28 0 927 0
29SEP26 420.00 P 29.90 29.90 29.90 29.76 -2.44 28 15 308 0
29SEP26 430.00 P 35.02 35.02 35.02 34.80 -1.51 28 15 225 +15
29SEP26 440.00 P 39.55 39.55 39.55 39.21 -4.29 27 5 1,708 -5
29SEP26 450.00 P 0.00 0.00 0.00 46.22 -4.03 28 0 298 0
29SEP26 460.00 P 0.00 0.00 0.00 52.94 -4.25 29 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 59.99 -3.83 29 0 326 0
29SEP26 480.00 P 0.00 0.00 0.00 67.31 -5.28 30 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 74.90 -4.53 30 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 82.63 -3.57 31 0 615 0
29SEP26 510.00 P 90.32 91.02 90.13 90.90 -6.90 31 150 595 +95
29SEP26 520.00 P 0.00 0.00 0.00 97.34 -4.90 30 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 107.61 -2.00 32 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 117.45 -0.99 34 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 124.30 -2.94 32 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 131.57 -6.75 31 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 140.49 -4.98 31 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 152.83 -1.90 35 0 20 0
30DEC26 290.00 P 4.28 4.30 4.28 2.23 -0.25 28 13 114 +13
30DEC26 295.00 P 4.60 4.60 4.60 2.59 -0.22 28 1 83 +1
30DEC26 300.00 P 5.00 5.00 5.00 3.01 -0.39 28 9 144 +3
30DEC26 310.00 P 0.00 0.00 0.00 4.05 -0.42 28 0 127 0
30DEC26 320.00 P 0.00 0.00 0.00 5.31 -0.61 28 0 296 0
30DEC26 330.00 P 8.91 8.91 8.91 6.77 -0.80 28 50 251 +12
30DEC26 340.00 P 0.00 0.00 0.00 8.65 -0.88 28 0 66 0
30DEC26 350.00 P 12.10 12.10 12.10 10.64 -1.23 28 2 501 +2
30DEC26 360.00 P 13.97 13.97 13.78 13.20 -1.24 28 58 412 +50
30DEC26 370.00 P 0.00 0.00 0.00 15.86 -1.61 28 0 631 0
30DEC26 380.00 P 0.00 0.00 0.00 19.12 -1.00 28 0 187 0
30DEC26 390.00 P 0.00 0.00 0.00 22.18 -1.43 28 0 353 0
30DEC26 400.00 P 28.18 28.18 27.20 25.88 -1.72 27 50 403 +45
30DEC26 410.00 P 0.00 0.00 0.00 29.99 -2.94 28 0 162 0
30DEC26 420.00 P 37.00 37.07 35.17 35.41 -2.78 28 10 14 +2
30DEC26 430.00 P 42.95 42.95 42.95 40.33 -2.94 28 1 499 +1
30DEC26 440.00 P 0.00 0.00 0.00 45.47 -3.66 28 300 665 +300
30DEC26 450.00 P 51.52 51.52 51.52 51.31 -4.15 28 310 327 +305
30DEC26 460.00 P 0.00 0.00 0.00 58.05 -4.48 29 0 15 0
30DEC26 470.00 P 66.96 66.96 64.96 65.13 -4.34 29 20 25 +20
30DEC26 480.00 P 0.00 0.00 0.00 71.91 -2.18 29 0 355 0
30DEC26 490.00 P 0.00 0.00 0.00 79.29 -5.28 30 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 87.74 -3.18 31 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 95.70 -3.69 31 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 103.99 -5.02 32 0 0 0
30DEC26 530.00 P 110.81 110.92 110.76 108.34 -7.84 29 31 31 +31
30DEC26 540.00 P 0.00 0.00 0.00 117.45 -7.61 30 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 128.14 -7.19 32 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 137.89 -1.53 33 0 0 0
TOTAL PUT 14,594 194,746 +3,422
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$ 27.46
29JAN26 18.00 C 0.00 0.00 0.00 9.54 +0.26 453 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.96 +0.18 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.47 +0.19 289 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.96 +0.18 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.47 +0.19 252 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.46 +0.18 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.54 +0.26 264 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.46 +0.18 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.51 +0.23 159 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.46 +0.18 0 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 1.46 +0.17 0 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 0.50 +0.08 32 0 191 0
29JAN26 28.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 122 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 179 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 137 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 112 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 132 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 176 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.49 +0.16 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.06 +0.23 66 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.64 +0.31 74 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.50 +0.17 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.59 +0.30 49 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.65 +0.34 47 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.59 +0.25 32 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.50 +0.11 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.68 +0.10 21 0 1 0
26FEB26 27.00 C 0.85 0.85 0.85 0.94 +0.06 21 20 50 +20
26FEB26 28.00 C 0.40 0.47 0.40 0.44 0.00 20 40 41 -1
26FEB26 29.00 C 0.00 0.00 0.00 0.18 -0.01 21 0 179 0
26FEB26 30.00 C 0.06 0.06 0.06 0.06 -0.01 21 20 50 +20
26FEB26 31.00 C 0.00 0.00 0.00 0.02 0.00 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 39 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 12.01 +0.15 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.49 +0.19 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.00 +0.19 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.54 +0.22 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.01 +0.19 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.54 +0.21 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.08 +0.26 47 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.59 +0.26 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.06 +0.18 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.64 +0.29 46 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.56 +0.20 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.63 +0.22 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.65 +0.22 28 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.75 +0.21 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.78 +0.16 23 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.02 +0.11 23 0 27 0
30MAR26 27.00 C 0.00 0.00 0.00 1.36 +0.10 23 0 47 0
30MAR26 28.00 C 0.00 0.00 0.00 0.84 +0.04 22 0 65 0
30MAR26 29.00 C 0.47 0.47 0.47 0.50 +0.02 22 2 62 +2
30MAR26 30.00 C 0.00 0.00 0.00 0.28 +0.01 23 0 90 0
30MAR26 31.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 27 0
30MAR26 32.00 C 0.00 0.00 0.00 0.08 0.00 23 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.04 0.00 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 24 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.60 +0.21 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.06 +0.17 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.64 +0.12 32 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.64 +0.02 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.70 +0.18 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.83 +0.24 30 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.88 +0.21 26 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.95 +0.09 22 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.26 +0.13 23 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.62 +0.09 23 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 1.10 +0.06 22 0 215 0
29APR26 29.00 C 0.00 0.00 0.00 0.71 +0.01 22 0 0 0
29APR26 30.00 C 0.44 0.44 0.44 0.45 0.00 22 15 54 +15
29APR26 31.00 C 0.00 0.00 0.00 0.28 0.00 22 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 23 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 0.01 -0.01 22 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.49 +0.08 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.24 +0.30 54 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.61 +0.18 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.06 +0.10 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.54 +0.07 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.28 +0.30 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.72 +0.22 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.09 +0.09 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.80 +0.28 38 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.66 +0.04 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.73 +0.12 24 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 4.83 +0.13 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.96 +0.13 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.14 +0.07 23 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.42 +0.08 23 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 1.80 +0.05 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.31 +0.06 22 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 0.94 +0.05 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.67 +0.04 23 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.44 +0.01 22 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.30 +0.02 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.21 +0.02 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 0.00 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 +0.01 24 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 10.06 +0.06 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.54 +0.07 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.28 +0.30 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.72 +0.22 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.09 +0.09 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.80 +0.28 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.66 +0.04 19 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.73 +0.07 21 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.83 0.00 21 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.07 +0.05 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.39 +0.10 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.89 +0.20 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.29 +0.10 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 1.85 +0.09 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.48 +0.07 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.18 +0.07 25 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.93 +0.05 25 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.73 +0.04 25 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.56 +0.03 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.44 +0.04 25 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.34 +0.03 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.72 +0.22 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.11 +0.11 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.80 +0.28 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.76 +0.14 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.87 +0.19 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.00 +0.17 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.26 +0.01 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.75 +0.13 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.17 +0.12 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.58 +0.10 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.15 +0.09 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.79 +0.09 23 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 1.48 +0.08 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.20 +0.05 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.98 +0.06 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.80 +0.05 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.64 +0.04 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.51 +0.04 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.41 +0.03 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.32 +0.02 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.26 +0.02 24 0 0 0
TOTAL CALL 97 2,594 +56
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 154 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 121 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 170 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 256 0
29JAN26 27.00 P 0.00 0.00 0.00 0.06 -0.09 38 0 305 0
29JAN26 28.00 P 0.74 0.74 0.74 0.60 -0.19 41 13 166 +13
29JAN26 29.00 P 0.00 0.00 0.00 1.59 -0.18 79 0 0 -15
29JAN26 30.00 P 0.00 0.00 0.00 2.62 -0.18 127 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.54 -0.27 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.64 -0.15 201 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.64 -0.17 230 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.61 -0.17 241 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.64 -0.18 286 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.61 -0.19 291 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.64 -0.17 335 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.54 -0.27 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.04 -0.04 21 0 95 0
26FEB26 26.00 P 0.25 0.25 0.25 0.16 -0.08 21 22 113 +8
26FEB26 27.00 P 0.48 0.48 0.48 0.44 -0.14 21 18 105 +18
26FEB26 28.00 P 0.00 0.00 0.00 0.97 -0.15 22 0 85 0
26FEB26 29.00 P 0.00 0.00 0.00 1.72 -0.18 23 0 10 0
26FEB26 30.00 P 0.00 0.00 0.00 2.64 -0.17 27 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.54 -0.27 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.64 -0.22 40 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.64 -0.17 46 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.72 -0.19 58 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.72 -0.18 63 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.61 -0.31 59 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.64 -0.21 67 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.54 -0.31 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 -0.01 24 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 33 0
30MAR26 25.00 P 0.00 0.00 0.00 0.20 -0.05 23 0 116 0
30MAR26 26.00 P 0.00 0.00 0.00 0.43 -0.08 23 0 191 0
30MAR26 27.00 P 0.00 0.00 0.00 0.79 -0.11 23 0 64 0
30MAR26 28.00 P 0.00 0.00 0.00 1.30 -0.12 23 0 51 0
30MAR26 29.00 P 0.00 0.00 0.00 1.97 -0.14 24 0 73 0
30MAR26 30.00 P 0.00 0.00 0.00 2.72 -0.20 23 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 3.71 -0.14 28 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.68 -0.19 31 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.71 -0.10 37 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.72 -0.19 42 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.72 -0.18 46 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.80 -0.12 53 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.64 -0.21 48 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.79 -0.06 60 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 4 0
29APR26 24.00 P 0.00 0.00 0.00 0.16 -0.05 23 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.32 -0.08 23 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.60 -0.09 23 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 0.99 -0.10 23 0 200 0
29APR26 28.00 P 0.00 0.00 0.00 1.47 -0.14 23 0 230 0
29APR26 29.00 P 0.00 0.00 0.00 2.13 -0.12 23 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 2.84 -0.14 23 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.79 -0.06 26 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.68 -0.19 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.71 -0.19 31 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.72 -0.19 35 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.72 -0.21 39 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.80 -0.12 45 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.64 -0.21 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 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 0.03 -0.01 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.28 -0.02 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.48 -0.04 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.77 -0.05 23 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 1.17 -0.07 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.66 -0.07 23 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.23 -0.07 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.89 -0.07 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.71 -0.04 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.32 -0.29 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.15 -0.32 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.19 -0.17 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.13 -0.22 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.22 -0.07 30 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.08 -0.17 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.19 -0.03 34 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.22 -0.01 37 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 0.04 -0.01 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.42 -0.02 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.63 -0.04 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.92 -0.04 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.27 -0.06 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.71 -0.06 26 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 2.21 -0.09 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.80 -0.09 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 3.45 -0.11 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.17 -0.11 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.95 -0.12 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.77 -0.14 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.63 -0.16 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.54 -0.15 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.47 -0.16 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.42 -0.17 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.38 -0.18 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.38 -0.17 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.17 -0.01 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.35 -0.02 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.53 -0.03 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.77 -0.03 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.08 -0.04 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.45 -0.05 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.89 -0.06 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.40 -0.08 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.97 -0.09 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.61 -0.10 25 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.32 -0.11 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.07 -0.13 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.88 -0.13 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.73 -0.14 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.61 -0.15 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.53 -0.15 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.47 -0.16 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.42 -0.17 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.40 -0.17 32 0 0 0
TOTAL PUT 53 2,728 +24
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$ 137.50
29JAN26 70.00 C 0.00 0.00 0.00 67.90 +3.39 683 0 49 0
29JAN26 72.50 C 0.00 0.00 0.00 65.44 +3.43 662 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 62.51 +3.00 365 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 60.75 +3.74 666 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 57.51 +3.00 325 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 55.01 +3.00 306 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 52.51 +3.00 288 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 50.03 +2.46 325 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 47.64 +3.13 380 0 273 0
29JAN26 92.50 C 0.00 0.00 0.00 45.37 +3.36 422 0 65 0
29JAN26 95.00 C 42.94 42.94 42.94 42.87 +3.35 398 30 60 +30
29JAN26 97.50 C 0.00 0.00 0.00 41.21 +4.19 486 0 93 0
29JAN26 100.00 C 0.00 0.00 0.00 37.70 +3.18 313 0 114 0
29JAN26 102.50 C 35.56 35.56 35.56 35.01 +2.95 173 1 399 -1
29JAN26 105.00 C 0.00 0.00 0.00 32.51 +3.00 158 0 4,325 0
29JAN26 107.50 C 0.00 0.00 0.00 30.92 +3.90 349 0 848 0
29JAN26 110.00 C 27.90 27.90 27.90 27.52 +3.00 158 2 1,318 0
29JAN26 112.50 C 26.22 26.22 26.22 25.50 +3.48 256 2 708 -2
29JAN26 115.00 C 0.00 0.00 0.00 22.69 +3.17 190 0 2,700 0
29JAN26 117.50 C 20.20 20.41 20.20 20.41 +3.39 201 30 7,080 -25
29JAN26 120.00 C 17.50 18.00 17.50 17.85 +3.32 173 41 2,600 -41
29JAN26 122.50 C 15.35 16.28 15.00 15.04 +2.90 99 26 1,668 -4
29JAN26 125.00 C 13.30 13.50 12.75 12.75 +3.22 121 148 4,724 -61
29JAN26 127.50 C 10.42 10.67 10.42 10.38 +3.38 112 75 2,461 -43
29JAN26 130.00 C 8.00 8.48 7.50 7.61 +2.96 65 117 2,948 -103
29JAN26 132.50 C 4.80 5.80 4.80 5.18 +2.57 54 19 1,332 -12
29JAN26 135.00 C 2.65 3.70 2.65 2.96 +2.08 47 233 622 -194
29JAN26 137.50 C 1.10 1.48 0.88 0.95 +0.65 32 419 683 -241
29JAN26 140.00 C 0.25 0.45 0.19 0.15 +0.03 30 1,008 947 -138
29JAN26 142.50 C 0.11 0.11 0.08 0.01 -0.04 30 198 819 +67
29JAN26 145.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 1,038 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 215 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 77 0 100 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 88 0 900 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 108 0 60 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 - 118 0 0 -
29JAN26 165.00 C 0.00 0.00 0.00 0.01 - 127 0 0 -
30JAN26 97.50 C 0.00 0.00 0.00 41.21 +4.19 343 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 38.43 +3.45 302 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 35.28 +3.22 218 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 32.51 +2.98 0 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 30.92 +3.45 246 0 0 0
30JAN26 110.00 C 0.00 0.00 0.00 27.57 +2.55 134 0 0 0
30JAN26 112.50 C 0.00 0.00 0.00 25.50 +3.00 180 0 0 0
30JAN26 115.00 C 0.00 0.00 0.00 22.69 +2.69 133 0 0 0
30JAN26 117.50 C 0.00 0.00 0.00 20.41 +2.88 141 0 0 0
30JAN26 120.00 C 0.00 0.00 0.00 18.05 +3.52 136 0 0 0
30JAN26 122.50 C 0.00 0.00 0.00 15.13 +2.99 85 0 0 0
30JAN26 125.00 C 0.00 0.00 0.00 12.75 +3.18 84 0 0 0
30JAN26 127.50 C 0.00 0.00 0.00 10.38 +3.33 79 0 50 0
30JAN26 130.00 C 7.50 8.20 7.50 7.83 +3.04 61 206 91 -159
30JAN26 132.50 C 5.18 5.81 5.18 5.18 +2.51 37 48 423 -6
30JAN26 135.00 C 3.00 3.45 2.88 3.13 +2.01 38 8 588 -6
30JAN26 137.50 C 1.54 1.54 1.40 1.33 +0.91 32 8 37 0
30JAN26 140.00 C 0.54 0.74 0.54 0.43 +0.28 32 98 94 +89
30JAN26 142.50 C 0.19 0.19 0.19 0.10 +0.04 32 5 5 +5
30JAN26 145.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JAN26 147.50 C 0.00 0.00 0.00 0.01 -0.01 38 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 54 0 0 0
30JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JAN26 162.50 C 0.00 0.00 0.00 0.01 - 83 0 0 -
30JAN26 165.00 C 0.00 0.00 0.00 0.01 - 90 0 0 -
06FEB26 100.00 C 0.00 0.00 0.00 38.70 +3.30 150 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 35.77 +3.51 125 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 33.05 +2.97 107 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 30.92 +3.02 114 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 27.58 +2.49 41 0 0 0
06FEB26 112.50 C 0.00 0.00 0.00 25.83 +3.33 94 0 0 0
06FEB26 115.00 C 0.00 0.00 0.00 23.26 +3.07 84 0 0 0
06FEB26 117.50 C 0.00 0.00 0.00 20.43 +2.90 65 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 18.05 +2.98 62 0 0 0
06FEB26 122.50 C 0.00 0.00 0.00 15.48 +3.30 52 0 0 0
06FEB26 125.00 C 0.00 0.00 0.00 12.75 +2.97 37 0 0 0
06FEB26 127.50 C 0.00 0.00 0.00 10.55 +3.08 40 0 0 0
06FEB26 130.00 C 0.00 0.00 0.00 8.16 +2.82 34 0 32 0
06FEB26 132.50 C 6.52 6.52 6.52 5.93 +2.46 31 4 251 +1
06FEB26 135.00 C 3.80 4.01 3.60 3.97 +2.00 28 30 209 -16
06FEB26 137.50 C 2.40 2.60 2.30 2.38 +1.36 27 123 360 +66
06FEB26 140.00 C 1.40 1.79 1.30 1.36 +0.85 27 319 342 -11
06FEB26 142.50 C 0.65 1.00 0.65 0.72 +0.47 27 134 291 +131
06FEB26 145.00 C 0.35 0.45 0.35 0.36 +0.25 28 118 145 +63
06FEB26 147.50 C 0.21 0.27 0.19 0.16 +0.11 28 130 102 +102
06FEB26 150.00 C 0.11 0.15 0.11 0.08 +0.06 29 40 40 +40
06FEB26 152.50 C 0.08 0.11 0.08 0.03 +0.02 29 29 29 +29
06FEB26 155.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
06FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
06FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
06FEB26 162.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
06FEB26 165.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 63.27 +3.59 124 0 168 0
26FEB26 77.50 C 0.00 0.00 0.00 60.89 +3.15 122 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 58.05 +3.36 103 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 55.56 +3.35 98 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 53.44 +3.85 106 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 51.70 +3.98 119 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 47.71 +2.90 42 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 45.37 +3.15 68 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 42.87 +3.14 64 0 1 0
26FEB26 97.50 C 0.00 0.00 0.00 41.21 +3.47 86 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 38.70 +2.91 81 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 36.05 +2.82 72 0 42 0
26FEB26 105.00 C 33.07 33.07 33.07 33.07 +2.99 55 200 737 0
26FEB26 107.50 C 30.50 31.00 30.47 30.92 +3.02 60 207 421 -200
26FEB26 110.00 C 0.00 0.00 0.00 27.79 +2.70 33 0 1,108 0
26FEB26 112.50 C 27.65 27.65 27.65 25.83 +3.11 49 1 1,251 -1
26FEB26 115.00 C 0.00 0.00 0.00 23.26 +3.07 43 0 1,087 0
26FEB26 117.50 C 0.00 0.00 0.00 20.67 +2.97 37 0 535 0
26FEB26 120.00 C 18.60 18.60 18.60 18.58 +3.18 40 5 624 -5
26FEB26 122.50 C 16.00 16.00 16.00 16.19 +2.84 37 5 883 0
26FEB26 125.00 C 13.60 14.37 13.50 13.85 +2.74 34 108 798 +2
26FEB26 127.50 C 11.55 11.64 11.55 11.53 +3.04 31 3 923 -3
26FEB26 130.00 C 9.00 10.00 9.00 9.30 +2.50 28 104 985 +1
26FEB26 132.50 C 7.67 8.12 7.32 7.55 +2.45 28 93 675 -44
26FEB26 135.00 C 5.40 6.22 5.40 5.80 +2.07 27 39 1,394 +9
26FEB26 137.50 C 3.90 4.70 3.90 4.28 +1.64 26 271 785 -38
26FEB26 140.00 C 2.85 3.56 2.85 3.11 +1.21 26 220 1,143 -88
26FEB26 142.50 C 2.15 2.43 2.15 2.18 +0.83 26 137 206 -44
26FEB26 145.00 C 1.49 1.92 1.46 1.47 +0.52 25 901 584 +67
26FEB26 147.50 C 1.10 1.41 1.10 0.96 +0.30 25 273 665 +102
26FEB26 150.00 C 0.83 1.03 0.79 0.60 +0.13 25 174 458 +126
26FEB26 152.50 C 0.57 0.74 0.57 0.36 +0.03 25 293 423 -102
26FEB26 155.00 C 0.39 0.55 0.39 0.21 -0.02 25 262 755 +201
26FEB26 157.50 C 0.30 0.42 0.30 0.12 -0.04 25 92 65 +49
26FEB26 160.00 C 0.28 0.36 0.28 0.07 -0.04 25 175 275 -10
26FEB26 162.50 C 0.20 0.20 0.20 0.04 - 25 10 10 -
26FEB26 165.00 C 0.19 0.19 0.19 0.02 - 25 5 5 -
30MAR26 47.00 C 0.00 0.00 0.00 90.64 +2.45 97 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 89.64 +2.50 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 89.28 +3.63 163 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 87.91 +3.29 140 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 85.53 +3.35 141 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 83.36 +3.30 148 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 80.17 +3.04 76 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 77.68 +3.00 78 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 75.62 +3.07 119 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 72.54 +2.86 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 70.66 +3.46 109 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 67.90 +2.81 92 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 65.44 +2.92 90 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 63.27 +3.54 98 0 238 0
30MAR26 77.50 C 60.49 60.49 60.48 60.89 +3.15 96 50 205 -50
30MAR26 80.00 C 0.00 0.00 0.00 58.32 +3.63 90 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 55.56 +2.87 77 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 53.57 +3.37 86 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 51.70 +3.98 93 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 48.25 +3.44 71 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 45.37 +2.63 53 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 42.87 +3.02 49 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 41.21 +3.47 68 0 2,405 0
30MAR26 100.00 C 0.00 0.00 0.00 38.70 +2.91 63 0 4,175 0
30MAR26 102.50 C 0.00 0.00 0.00 36.24 +3.01 60 0 1,784 0
30MAR26 105.00 C 31.50 31.50 31.50 33.07 +2.99 44 1 2,795 0
30MAR26 107.50 C 0.00 0.00 0.00 30.92 +3.02 48 0 2,889 0
30MAR26 110.00 C 28.00 29.00 26.00 27.80 +2.71 0 6 6,457 -4
30MAR26 112.50 C 23.01 23.01 23.01 25.83 +3.11 39 1 5,778 -1
30MAR26 115.00 C 23.50 23.50 23.50 23.50 +3.31 38 2 2,955 -1
30MAR26 117.50 C 0.00 0.00 0.00 21.13 +3.43 36 0 2,422 0
30MAR26 120.00 C 19.00 19.35 19.00 18.58 +2.75 32 28 9,055 0
30MAR26 122.50 C 16.59 16.86 16.23 16.33 +2.80 31 75 1,221 -73
30MAR26 125.00 C 13.86 14.38 13.86 13.97 +2.86 28 31 2,138 +30
30MAR26 127.50 C 12.54 12.64 12.54 11.57 +2.38 25 51 1,725 -50
30MAR26 130.00 C 7.65 9.98 7.65 9.93 +2.42 27 221 3,664 -200
30MAR26 132.50 C 8.35 8.35 8.35 7.87 +1.93 25 2 599 0
30MAR26 135.00 C 6.00 7.00 6.00 6.50 +1.93 26 873 2,753 +352
30MAR26 137.50 C 5.15 5.57 4.94 5.07 +1.54 25 2,001 3,229 +1,453
30MAR26 140.00 C 3.78 4.37 3.78 3.94 +1.16 25 2,091 2,516 +1,184
30MAR26 142.50 C 3.10 3.31 3.08 3.16 +1.05 25 214 595 -23
30MAR26 145.00 C 2.32 2.67 2.32 2.46 +0.83 26 152 1,343 +42
30MAR26 147.50 C 2.05 2.05 1.91 1.93 +0.70 26 174 257 +94
30MAR26 150.00 C 1.52 1.73 1.46 1.53 +0.61 27 218 6,309 +124
30MAR26 152.50 C 1.22 1.22 1.17 1.21 +0.53 27 176 700 -110
30MAR26 155.00 C 0.92 1.10 0.92 0.96 +0.45 28 288 313 +28
30MAR26 157.50 C 0.00 0.00 0.00 0.75 +0.38 28 0 210 0
30MAR26 160.00 C 0.61 0.68 0.61 0.60 +0.33 28 78 88 +8
30MAR26 162.50 C 0.00 0.00 0.00 0.47 - 29 0 0 -
30MAR26 165.00 C 0.00 0.00 0.00 0.38 - 29 0 0 -
29APR26 92.50 C 0.00 0.00 0.00 45.70 +2.96 57 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 42.87 +2.45 44 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 41.21 +3.47 58 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 38.80 +3.01 56 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 36.24 +3.01 52 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 33.07 +2.99 39 0 2 0
29APR26 107.50 C 0.00 0.00 0.00 30.92 +2.76 41 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 27.84 +2.75 24 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 25.83 +3.11 34 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 23.61 +2.99 34 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 21.14 +3.44 32 0 19 0
29APR26 120.00 C 0.00 0.00 0.00 18.58 +2.75 28 0 6 0
29APR26 122.50 C 0.00 0.00 0.00 16.33 +2.80 27 0 5 0
29APR26 125.00 C 14.00 14.00 14.00 13.97 +2.86 25 1 147 0
29APR26 127.50 C 9.55 9.55 9.55 12.23 +2.70 26 1 136 0
29APR26 130.00 C 11.20 11.20 10.48 10.38 +2.28 25 11 179 +3
29APR26 132.50 C 0.00 0.00 0.00 8.71 +2.04 25 0 1,011 0
29APR26 135.00 C 0.00 0.00 0.00 7.21 +1.80 25 0 922 0
29APR26 137.50 C 5.75 6.21 5.75 5.93 +1.62 24 61 670 +1
29APR26 140.00 C 5.10 5.10 4.78 4.89 +1.36 24 59 466 +53
29APR26 142.50 C 3.88 3.96 3.88 4.00 +1.06 24 54 111 +53
29APR26 145.00 C 3.13 3.41 3.13 3.23 +0.77 25 70 204 +70
29APR26 147.50 C 2.62 2.85 2.55 2.62 +0.56 25 22 35 +20
29APR26 150.00 C 2.11 2.34 2.11 2.11 +0.39 25 8 889 +1
29APR26 152.50 C 1.72 1.90 1.72 1.67 +0.20 25 5 13 +4
29APR26 155.00 C 1.56 1.56 1.50 1.35 +0.12 25 75 77 +74
29APR26 157.50 C 0.00 0.00 0.00 1.07 +0.01 25 0 90 0
29APR26 160.00 C 0.98 1.15 0.98 0.84 -0.06 25 35 34 +33
29APR26 162.50 C 0.99 0.99 0.99 0.67 - 25 2 2 -
29APR26 165.00 C 0.79 0.79 0.75 0.51 - 25 2 2 -
29JUN26 60.00 C 0.00 0.00 0.00 77.68 +3.00 62 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 75.62 +3.07 84 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 72.69 +3.00 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 71.56 +4.36 91 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 67.90 +2.81 67 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 65.44 +2.92 65 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 63.27 +3.54 68 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 60.89 +3.02 67 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 58.32 +2.96 63 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 55.69 +3.00 58 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 53.57 +3.37 60 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 51.70 +3.98 63 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 48.25 +3.44 50 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 45.70 +2.70 46 0 137 0
29JUN26 95.00 C 43.10 43.10 43.10 42.87 +2.45 36 1 206 0
29JUN26 97.50 C 0.00 0.00 0.00 41.21 +3.04 46 0 418 0
29JUN26 100.00 C 38.00 38.00 38.00 38.80 +3.01 44 11 905 +10
29JUN26 102.50 C 0.00 0.00 0.00 36.24 +3.01 41 0 397 0
29JUN26 105.00 C 0.00 0.00 0.00 33.80 +3.72 39 0 2,963 0
29JUN26 107.50 C 0.00 0.00 0.00 31.25 +2.97 36 0 911 0
29JUN26 110.00 C 28.27 29.00 28.25 27.88 +2.79 23 86 4,940 -1
29JUN26 112.50 C 0.00 0.00 0.00 25.96 +3.24 29 0 4,768 0
29JUN26 115.00 C 24.00 24.15 24.00 23.61 +2.99 27 267 3,864 +267
29JUN26 117.50 C 0.00 0.00 0.00 21.14 +2.80 25 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 19.24 +3.37 26 0 488 0
29JUN26 122.50 C 0.00 0.00 0.00 17.13 +3.03 25 0 153 0
29JUN26 125.00 C 13.24 13.24 13.24 14.31 +1.72 21 1 6,242 0
29JUN26 127.50 C 11.00 11.00 11.00 12.63 +1.72 22 1 253 0
29JUN26 130.00 C 9.33 9.33 9.33 11.08 +1.75 22 1 2,252 0
29JUN26 132.50 C 0.00 0.00 0.00 9.84 +1.72 22 0 250 0
29JUN26 135.00 C 8.65 8.65 8.65 8.69 +1.77 23 20 216 0
29JUN26 137.50 C 7.50 7.50 7.45 7.45 +1.58 23 56 160 +50
29JUN26 140.00 C 6.50 6.50 6.20 6.38 +1.31 23 20 250 -5
29JUN26 142.50 C 5.38 5.38 5.38 5.47 +1.04 23 1 104 0
29JUN26 145.00 C 4.61 4.61 4.57 4.71 +0.89 23 27 39 +27
29JUN26 147.50 C 3.93 4.06 3.93 4.02 +0.68 23 51 1,106 +49
29JUN26 150.00 C 3.50 3.50 3.47 3.48 +0.60 23 2 121 0
29JUN26 152.50 C 0.00 0.00 0.00 2.94 +0.42 23 0 260 0
29JUN26 155.00 C 2.62 2.62 2.62 2.54 +0.37 24 100 147 +84
29JUN26 157.50 C 0.00 0.00 0.00 2.22 +0.31 24 0 30 0
29JUN26 160.00 C 1.87 1.92 1.84 1.93 +0.27 24 33 318 +1
29JUN26 162.50 C 0.00 0.00 0.00 1.65 - 25 0 0 -
29JUN26 165.00 C 1.42 1.42 1.38 1.41 - 25 2 2 -
29SEP26 70.00 C 0.00 0.00 0.00 67.90 +2.81 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 65.44 +2.61 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 63.27 +3.54 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 60.93 +3.06 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 58.32 +2.96 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.11 +3.42 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 53.57 +3.37 47 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 51.70 +3.98 49 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 49.04 +4.23 45 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 45.70 +2.70 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.87 +2.45 29 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 41.21 +3.04 36 0 32 0
29SEP26 100.00 C 39.00 39.00 39.00 38.80 +3.01 34 2 84 0
29SEP26 102.50 C 0.00 0.00 0.00 36.24 +3.01 32 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 33.80 +2.82 30 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 31.25 +2.62 28 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 29.17 +3.29 27 0 339 0
29SEP26 112.50 C 0.00 0.00 0.00 25.96 +2.26 22 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 24.79 +3.37 26 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 22.20 +3.09 23 0 800 0
29SEP26 120.00 C 0.00 0.00 0.00 20.84 +3.40 25 0 184 0
29SEP26 122.50 C 0.00 0.00 0.00 19.08 +3.26 24 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 16.34 +2.01 22 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 14.95 +2.03 22 0 38 0
29SEP26 130.00 C 13.64 13.79 13.64 13.60 +1.26 22 91 107 +57
29SEP26 132.50 C 12.05 12.32 12.05 12.32 +1.92 22 138 362 +102
29SEP26 135.00 C 10.75 10.75 10.75 10.90 +1.61 22 15 463 -15
29SEP26 137.50 C 0.00 0.00 0.00 9.80 +1.55 22 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 8.72 +1.34 22 0 1,873 0
29SEP26 142.50 C 0.00 0.00 0.00 7.85 +1.29 22 0 39 0
29SEP26 145.00 C 6.80 6.82 6.80 6.97 +1.10 23 30 130 +30
29SEP26 147.50 C 0.00 0.00 0.00 6.26 +1.08 23 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 5.56 +0.92 23 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 4.94 +0.83 23 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 4.40 +0.76 23 0 5 0
29SEP26 157.50 C 3.85 3.85 3.85 3.87 +0.63 23 4 51 +1
29SEP26 160.00 C 0.00 0.00 0.00 3.46 +0.62 23 0 97 0
29SEP26 162.50 C 3.02 3.02 3.02 3.05 - 23 50 50 -
29SEP26 165.00 C 2.81 2.81 2.81 2.72 - 24 1 1 -
30DEC26 80.00 C 0.00 0.00 0.00 58.32 +2.96 41 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 56.11 +3.42 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 53.57 +3.37 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 51.70 +3.98 40 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 49.20 +4.38 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 45.70 +2.70 29 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 43.14 +2.72 27 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 41.21 +3.04 29 0 0 0
30DEC26 100.00 C 39.35 39.35 38.59 38.80 +2.89 27 898 736 +708
30DEC26 102.50 C 0.00 0.00 0.00 36.24 +3.01 25 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 33.80 +2.82 23 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 31.25 +2.62 21 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 29.17 +2.38 21 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 26.76 +2.03 20 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 25.65 +2.73 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 24.06 +2.84 23 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 21.30 +1.78 21 0 26 0
30DEC26 122.50 C 20.00 20.00 20.00 20.87 +2.89 24 1 6 0
30DEC26 125.00 C 18.41 18.41 18.41 18.22 +1.78 21 1 37 0
30DEC26 127.50 C 0.00 0.00 0.00 17.74 +2.72 24 0 1 0
30DEC26 130.00 C 15.20 15.20 15.20 16.18 +2.53 23 1 58 0
30DEC26 132.50 C 0.00 0.00 0.00 14.24 +1.88 22 0 16 0
30DEC26 135.00 C 0.00 0.00 0.00 13.04 +1.87 22 0 367 0
30DEC26 137.50 C 0.00 0.00 0.00 12.00 +2.01 22 0 8 0
30DEC26 140.00 C 10.00 10.86 10.00 10.95 +1.66 22 15 69 +13
30DEC26 142.50 C 9.39 9.39 9.39 10.04 +1.45 23 30 30 +30
30DEC26 145.00 C 0.00 0.00 0.00 9.14 +1.17 23 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.26 +0.82 23 0 23 0
30DEC26 150.00 C 7.00 7.39 7.00 7.53 +0.60 23 41 114 +31
30DEC26 152.50 C 0.00 0.00 0.00 6.81 +0.36 23 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 6.14 +0.07 23 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 5.57 -0.14 23 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.00 -0.35 23 0 88 0
30DEC26 162.50 C 0.00 0.00 0.00 4.49 - 23 0 0 -
30DEC26 165.00 C 0.00 0.00 0.00 4.11 - 23 0 0 -
TOTAL CALL 16,364 179,560 +4,136
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 438 0 1,336 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 417 0 466 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 396 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 376 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 356 0 606 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 337 0 1,275 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 319 0 1,365 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 301 0 841 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 284 0 2,993 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 267 0 1,665 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 251 0 1,587 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 234 0 3,586 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 218 0 4,261 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 202 0 2,603 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 187 0 3,241 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 172 0 3,708 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 157 0 2,817 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 142 0 1,824 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 128 0 3,403 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 114 0 1,337 0
29JAN26 120.00 P 0.01 0.01 0.01 0.02 +0.01 109 5 3,336 -5
29JAN26 122.50 P 0.02 0.02 0.01 0.03 +0.02 99 7 3,176 -7
29JAN26 125.00 P 0.02 0.03 0.01 0.04 0.00 87 1,055 3,654 -385
29JAN26 127.50 P 0.04 0.04 0.02 0.06 -0.02 76 95 1,654 -2
29JAN26 130.00 P 0.08 0.08 0.05 0.09 -0.10 64 248 1,030 -75
29JAN26 132.50 P 0.11 0.11 0.06 0.17 -0.33 54 192 352 -7
29JAN26 135.00 P 0.29 0.33 0.11 0.35 -0.94 42 804 637 +578
29JAN26 137.50 P 0.93 1.14 0.53 0.88 -2.32 30 667 374 +366
29JAN26 140.00 P 2.59 2.59 1.92 2.63 -3.13 30 54 42 +42
29JAN26 142.50 P 0.00 0.00 0.00 5.00 -3.08 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 7.50 -3.10 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 10.00 -3.01 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 12.50 -3.05 0 0 230 0
29JAN26 152.50 P 0.00 0.00 0.00 15.00 -3.05 0 0 140 0
29JAN26 155.00 P 0.00 0.00 0.00 18.03 -2.70 170 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 20.00 -3.69 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 22.50 -3.00 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 25.00 - 0 0 0 -
29JAN26 165.00 P 0.00 0.00 0.00 27.81 - 208 0 0 -
30JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 111 0 159 0
30JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 101 0 26 0
30JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 91 0 78 0
30JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 81 0 150 0
30JAN26 120.00 P 0.00 0.00 0.00 0.02 +0.01 77 0 113 0
30JAN26 122.50 P 0.00 0.00 0.00 0.03 +0.01 70 0 24 0
30JAN26 125.00 P 0.00 0.00 0.00 0.04 0.00 61 0 306 0
30JAN26 127.50 P 0.04 0.06 0.03 0.06 -0.04 54 78 328 +32
30JAN26 130.00 P 0.00 0.00 0.00 0.09 -0.16 45 0 180 0
30JAN26 132.50 P 0.16 0.18 0.13 0.20 -0.44 40 107 489 +103
30JAN26 135.00 P 0.37 0.39 0.33 0.51 -1.02 35 130 123 +88
30JAN26 137.50 P 1.40 1.40 0.78 1.23 -2.08 30 890 743 +743
30JAN26 140.00 P 2.78 2.78 2.78 2.81 -2.95 28 18 18 +18
30JAN26 142.50 P 0.00 0.00 0.00 5.08 -3.00 31 0 0 0
30JAN26 145.00 P 0.00 0.00 0.00 7.50 -3.10 0 0 0 0
30JAN26 147.50 P 0.00 0.00 0.00 10.00 -3.01 0 0 0 0
30JAN26 150.00 P 0.00 0.00 0.00 12.50 -3.05 0 0 0 0
30JAN26 152.50 P 0.00 0.00 0.00 15.00 -3.05 0 0 0 0
30JAN26 155.00 P 0.00 0.00 0.00 18.03 -3.00 120 0 0 0
30JAN26 157.50 P 0.00 0.00 0.00 20.00 -3.69 0 0 0 0
30JAN26 160.00 P 0.00 0.00 0.00 22.50 -3.00 0 0 0 0
30JAN26 162.50 P 0.00 0.00 0.00 25.75 - 167 0 0 -
30JAN26 165.00 P 0.00 0.00 0.00 27.81 - 147 0 0 -
06FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 0.01 0.00 43 0 75 0
06FEB26 117.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 24 0
06FEB26 120.00 P 0.07 0.07 0.06 0.02 -0.02 36 252 379 +243
06FEB26 122.50 P 0.00 0.00 0.00 0.03 -0.06 33 0 40 0
06FEB26 125.00 P 0.21 0.21 0.15 0.07 -0.11 31 81 127 +56
06FEB26 127.50 P 0.20 0.24 0.20 0.15 -0.23 30 8 76 +5
06FEB26 130.00 P 0.35 0.38 0.32 0.33 -0.36 29 122 210 +120
06FEB26 132.50 P 0.60 0.64 0.50 0.65 -0.64 28 147 225 +74
06FEB26 135.00 P 1.10 1.20 0.90 1.23 -1.06 26 173 108 +99
06FEB26 137.50 P 2.11 2.20 1.77 2.15 -1.74 25 414 75 +75
06FEB26 140.00 P 3.10 3.30 3.05 3.62 -2.33 25 10 9 +9
06FEB26 142.50 P 0.00 0.00 0.00 5.45 -2.72 24 0 0 0
06FEB26 145.00 P 0.00 0.00 0.00 7.77 -2.83 27 0 0 0
06FEB26 147.50 P 0.00 0.00 0.00 10.10 -2.91 28 0 0 0
06FEB26 150.00 P 0.00 0.00 0.00 12.52 -3.45 28 0 0 0
06FEB26 152.50 P 0.00 0.00 0.00 15.00 -3.54 0 0 0 0
06FEB26 155.00 P 0.00 0.00 0.00 18.03 -3.09 58 0 0 0
06FEB26 157.50 P 0.00 0.00 0.00 20.00 -3.69 0 0 0 0
06FEB26 160.00 P 0.00 0.00 0.00 22.50 -3.60 0 0 0 0
06FEB26 162.50 P 0.00 0.00 0.00 25.75 - 80 0 0 -
06FEB26 165.00 P 0.00 0.00 0.00 28.33 - 87 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 73 0 437 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 70 0 543 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 312 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 62 0 670 0
26FEB26 85.00 P 0.01 0.01 0.01 0.01 0.00 59 39 653 0
26FEB26 87.50 P 0.01 0.01 0.01 0.01 0.00 56 60 592 +60
26FEB26 90.00 P 0.05 0.05 0.02 0.01 0.00 53 31 1,225 +29
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 49 0 990 0
26FEB26 95.00 P 0.03 0.03 0.03 0.01 0.00 46 29 1,333 +29
26FEB26 97.50 P 0.04 0.04 0.04 0.01 0.00 43 2 478 +2
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,483 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 806 0
26FEB26 105.00 P 0.14 0.14 0.09 0.02 -0.01 37 105 1,252 +100
26FEB26 107.50 P 0.12 0.18 0.12 0.03 -0.02 36 28 636 0
26FEB26 110.00 P 0.17 0.18 0.17 0.04 -0.04 34 30 1,211 -25
26FEB26 112.50 P 0.21 0.22 0.20 0.07 -0.05 33 45 825 -2
26FEB26 115.00 P 0.29 0.29 0.24 0.11 -0.08 32 222 2,368 +30
26FEB26 117.50 P 0.34 0.34 0.30 0.18 -0.12 32 202 1,348 -2
26FEB26 120.00 P 0.43 0.43 0.37 0.28 -0.18 31 164 2,906 -82
26FEB26 122.50 P 0.57 0.57 0.50 0.44 -0.25 30 157 1,729 -45
26FEB26 125.00 P 0.74 0.74 0.65 0.68 -0.33 29 243 913 +152
26FEB26 127.50 P 0.95 1.00 0.84 0.98 -0.42 28 496 846 +267
26FEB26 130.00 P 1.38 1.38 1.15 1.39 -0.60 27 513 581 +283
26FEB26 132.50 P 1.88 1.90 1.61 1.98 -0.83 26 567 439 +132
26FEB26 135.00 P 2.67 2.71 2.39 2.75 -1.14 26 257 333 +222
26FEB26 137.50 P 3.67 3.78 3.33 3.73 -1.56 25 237 367 +121
26FEB26 140.00 P 4.82 4.95 4.82 5.07 -1.96 24 9 38 +7
26FEB26 142.50 P 6.70 6.70 6.15 6.63 -2.76 24 26 398 +18
26FEB26 145.00 P 8.40 8.80 8.40 8.66 -2.55 25 4 372 +2
26FEB26 147.50 P 0.00 0.00 0.00 10.67 -3.17 25 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 12.85 -3.30 25 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 15.15 -3.52 25 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 18.03 -3.09 34 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 20.60 -3.11 38 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 22.50 -3.60 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 25.75 - 46 0 0 -
26FEB26 165.00 P 0.00 0.00 0.00 28.33 - 51 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 661 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,026 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 896 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2,855 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3,948 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,416 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4,477 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6,254 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 32 0 2,367 0
30MAR26 95.00 P 0.23 0.24 0.23 0.01 -0.01 30 13 7,831 -13
30MAR26 97.50 P 0.28 0.28 0.28 0.02 -0.01 30 2 2,103 0
30MAR26 100.00 P 0.31 0.31 0.30 0.03 -0.01 29 26 12,707 -5
30MAR26 102.50 P 0.36 0.36 0.34 0.05 -0.02 29 240 5,732 +240
30MAR26 105.00 P 0.42 0.54 0.42 0.08 -0.04 28 8 4,872 -6
30MAR26 107.50 P 0.51 0.51 0.49 0.12 -0.07 28 19 1,345 -11
30MAR26 110.00 P 0.64 0.64 0.58 0.20 -0.09 28 121 2,129 -76
30MAR26 112.50 P 0.70 0.70 0.63 0.30 -0.15 27 135 526 -21
30MAR26 115.00 P 0.82 0.82 0.79 0.46 -0.22 27 118 1,273 +6
30MAR26 117.50 P 0.95 1.02 0.95 0.69 -0.31 27 152 4,034 -18
30MAR26 120.00 P 1.30 1.30 1.19 1.01 -0.41 27 151 2,278 +38
30MAR26 122.50 P 1.53 1.56 1.42 1.42 -0.55 26 173 510 +66
30MAR26 125.00 P 2.01 2.01 1.80 1.95 -0.70 26 654 2,350 +247
30MAR26 127.50 P 2.45 2.59 2.32 2.57 -0.80 25 196 1,378 -4
30MAR26 130.00 P 3.36 3.36 2.93 3.30 -1.04 25 442 1,235 +19
30MAR26 132.50 P 4.20 4.30 3.92 4.20 -1.32 24 1,158 1,922 +709
30MAR26 135.00 P 4.99 5.40 4.75 5.32 -1.59 24 1,031 1,928 +731
30MAR26 137.50 P 6.41 6.69 6.24 6.67 -1.84 24 859 1,394 +702
30MAR26 140.00 P 8.05 8.24 7.60 8.20 -2.02 23 866 848 +788
30MAR26 142.50 P 9.71 9.93 9.71 9.96 -2.41 24 44 75 +44
30MAR26 145.00 P 0.00 0.00 0.00 12.38 -1.80 26 0 150 0
30MAR26 147.50 P 0.00 0.00 0.00 14.24 -2.85 26 0 0 0
30MAR26 150.00 P 15.77 15.77 15.77 16.36 -3.02 26 30 55 +30
30MAR26 152.50 P 17.98 17.98 17.98 19.12 -2.63 31 30 30 +30
30MAR26 155.00 P 20.55 20.55 20.38 20.24 -2.82 19 120 120 +120
30MAR26 157.50 P 0.00 0.00 0.00 22.70 -2.81 20 0 0 0
30MAR26 160.00 P 24.91 25.21 24.91 25.44 -2.22 27 60 60 +60
30MAR26 162.50 P 27.75 27.75 27.47 28.13 - 31 265 199 -
30MAR26 165.00 P 29.99 30.31 29.99 30.98 - 37 80 80 -
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 27 0 115 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 61 0
29APR26 97.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 142 0
29APR26 100.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 355 0
29APR26 102.50 P 0.00 0.00 0.00 0.06 -0.03 24 0 124 0
29APR26 105.00 P 0.63 0.63 0.62 0.10 -0.05 24 106 567 +48
29APR26 107.50 P 0.00 0.00 0.00 0.17 -0.08 24 0 323 0
29APR26 110.00 P 0.85 0.86 0.85 0.28 -0.12 24 34 338 +4
29APR26 112.50 P 1.00 1.00 1.00 0.44 -0.17 24 4 280 +4
29APR26 115.00 P 1.22 1.22 1.22 0.66 -0.24 24 1 493 0
29APR26 117.50 P 1.47 1.47 1.33 0.96 -0.33 24 109 282 +74
29APR26 120.00 P 1.77 1.79 1.61 1.35 -0.44 24 13 384 +8
29APR26 122.50 P 0.00 0.00 0.00 1.86 -0.55 24 0 393 0
29APR26 125.00 P 2.44 2.44 2.44 2.48 -0.72 24 1 335 +1
29APR26 127.50 P 3.17 3.17 3.11 3.26 -0.83 24 13 342 +7
29APR26 130.00 P 3.93 4.02 3.87 4.03 -1.03 24 58 336 +2
29APR26 132.50 P 4.89 5.10 4.71 4.98 -1.26 23 43 40 +37
29APR26 135.00 P 5.80 6.24 5.80 6.15 -1.42 23 8 13 -5
29APR26 137.50 P 7.20 7.25 7.20 7.48 -1.64 23 51 60 +51
29APR26 140.00 P 8.43 9.01 8.43 8.99 -2.42 23 156 208 +155
29APR26 142.50 P 0.00 0.00 0.00 10.66 -2.65 23 0 0 0
29APR26 145.00 P 12.30 12.30 12.30 12.53 -3.13 23 5 80 0
29APR26 147.50 P 0.00 0.00 0.00 14.90 -2.95 25 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 16.36 -3.02 22 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 19.43 -2.98 28 0 0 0
29APR26 155.00 P 20.79 20.82 20.79 21.00 -3.49 24 124 124 +124
29APR26 157.50 P 0.00 0.00 0.00 24.02 -2.02 30 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 26.15 -3.01 29 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 28.82 - 32 0 0 -
29APR26 165.00 P 0.00 0.00 0.00 31.27 - 34 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 859 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 266 0
29JUN26 65.00 P 0.13 0.13 0.13 0.01 0.00 38 50 318 +50
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 262 0
29JUN26 70.00 P 0.20 0.22 0.20 0.01 0.00 35 100 1,061 +100
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 503 0
29JUN26 75.00 P 0.25 0.26 0.25 0.01 0.00 31 25 643 +10
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 604 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 1,150 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 -0.04 25 0 4,334 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 -0.06 23 0 7,759 0
29JUN26 90.00 P 0.52 0.58 0.52 0.02 -0.08 24 620 4,011 -20
29JUN26 92.50 P 0.00 0.00 0.00 0.03 -0.11 23 0 1,612 0
29JUN26 95.00 P 0.69 0.75 0.69 0.05 -0.16 23 71 3,332 +70
29JUN26 97.50 P 0.00 0.00 0.00 0.08 -0.22 23 0 909 0
29JUN26 100.00 P 0.94 0.94 0.94 0.13 -0.27 23 1 4,921 -1
29JUN26 102.50 P 1.12 1.12 1.12 0.20 -0.35 23 3 2,998 -3
29JUN26 105.00 P 1.22 1.22 1.22 0.31 -0.43 23 1 270 -1
29JUN26 107.50 P 1.37 1.42 1.35 0.47 -0.50 23 111 685 +9
29JUN26 110.00 P 1.48 1.48 1.48 0.67 -0.60 23 1 1,627 0
29JUN26 112.50 P 1.88 1.88 1.88 0.93 -0.70 23 3 373 0
29JUN26 115.00 P 2.06 2.06 2.06 1.28 -0.78 23 1 4,425 +1
29JUN26 117.50 P 2.50 2.50 2.50 1.72 -0.87 23 1 511 -1
29JUN26 120.00 P 2.86 2.91 2.86 2.25 -0.94 23 7 384 0
29JUN26 122.50 P 3.34 3.54 3.34 2.88 -1.03 23 2 136 -2
29JUN26 125.00 P 4.00 4.00 3.90 3.66 -1.09 23 37 395 -28
29JUN26 127.50 P 4.75 4.89 4.75 4.53 -1.13 23 8 125 -1
29JUN26 130.00 P 5.49 5.74 5.49 5.52 -1.01 23 115 1,268 +14
29JUN26 132.50 P 0.00 0.00 0.00 6.69 -1.17 24 0 161 0
29JUN26 135.00 P 7.75 7.87 7.35 7.88 -1.18 24 17 146 +12
29JUN26 137.50 P 8.75 8.93 8.75 9.34 -1.39 24 161 52 -20
29JUN26 140.00 P 10.15 10.38 10.04 10.64 -2.06 23 10 10 +5
29JUN26 142.50 P 11.55 12.21 11.55 12.22 -2.31 23 8 20 +8
29JUN26 145.00 P 0.00 0.00 0.00 13.89 -2.68 23 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 15.79 -2.06 24 0 30 0
29JUN26 150.00 P 18.74 18.74 17.04 17.74 -3.04 24 13 43 -7
29JUN26 152.50 P 0.00 0.00 0.00 19.77 -2.64 24 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 21.87 -2.62 24 0 11 0
29JUN26 157.50 P 25.01 25.01 25.01 24.03 -3.12 24 1 30 0
29JUN26 160.00 P 27.89 27.89 27.89 26.25 -3.54 25 1 2 0
29JUN26 162.50 P 28.70 28.70 27.10 28.82 - 26 23 23 -
29JUN26 165.00 P 30.59 30.86 29.84 31.27 - 28 52 52 -
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 222 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 24 0
29SEP26 75.00 P 0.59 0.59 0.59 0.01 0.00 25 1 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 215 0
29SEP26 80.00 P 0.72 0.72 0.72 0.02 -0.01 24 1 399 -1
29SEP26 82.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 34 0
29SEP26 85.00 P 0.89 0.89 0.89 0.04 -0.03 23 1 1,500 -1
29SEP26 87.50 P 0.00 0.00 0.00 0.07 -0.04 23 0 585 0
29SEP26 90.00 P 1.05 1.05 1.05 0.10 -0.06 23 6 89 -3
29SEP26 92.50 P 0.00 0.00 0.00 0.15 -0.07 23 0 217 0
29SEP26 95.00 P 0.00 0.00 0.00 0.23 -0.10 23 0 426 0
29SEP26 97.50 P 0.00 0.00 0.00 0.33 -0.14 23 0 280 0
29SEP26 100.00 P 0.00 0.00 0.00 0.46 -0.17 23 0 451 0
29SEP26 102.50 P 0.00 0.00 0.00 0.63 -0.23 23 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 0.86 -0.27 23 0 107 0
29SEP26 107.50 P 0.00 0.00 0.00 1.13 -0.34 23 0 231 0
29SEP26 110.00 P 0.00 0.00 0.00 1.48 -0.41 23 0 2,083 0
29SEP26 112.50 P 2.85 2.85 2.85 1.90 -0.46 23 10 1,072 +10
29SEP26 115.00 P 0.00 0.00 0.00 2.37 -0.59 23 0 22 0
29SEP26 117.50 P 3.80 3.90 3.80 2.96 -0.64 23 6 202 -1
29SEP26 120.00 P 4.22 4.22 4.22 3.60 -0.78 23 1 274 0
29SEP26 122.50 P 4.85 5.09 4.85 4.39 -0.83 23 15 2,267 +11
29SEP26 125.00 P 5.49 5.49 5.49 5.22 -0.98 23 1 92 0
29SEP26 127.50 P 6.45 6.45 6.45 6.20 -1.06 23 7 61 +6
29SEP26 130.00 P 7.44 7.63 7.16 7.25 -1.19 23 61 54 +36
29SEP26 132.50 P 0.00 0.00 0.00 8.43 -1.28 23 0 206 0
29SEP26 135.00 P 9.93 9.93 9.93 9.69 -1.38 24 2 231 +2
29SEP26 137.50 P 0.00 0.00 0.00 11.08 -1.51 24 0 22 0
29SEP26 140.00 P 12.49 12.53 12.48 12.53 -1.72 24 62 62 +58
29SEP26 142.50 P 0.00 0.00 0.00 14.07 -1.17 24 0 12 0
29SEP26 145.00 P 0.00 0.00 0.00 14.93 -2.32 22 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 17.69 -1.23 24 0 10 0
29SEP26 150.00 P 19.16 19.16 19.16 18.41 -3.35 22 10 38 -10
29SEP26 152.50 P 21.38 21.38 21.38 21.52 -2.30 25 30 195 -30
29SEP26 155.00 P 21.83 21.83 21.83 23.56 -2.40 25 1 168 0
29SEP26 157.50 P 26.13 26.13 25.08 25.63 -1.94 26 23 20 -3
29SEP26 160.00 P 27.34 27.52 27.18 26.61 -3.18 22 48 18 -16
29SEP26 162.50 P 29.18 29.24 28.49 30.03 - 27 23 21 -
29SEP26 165.00 P 30.56 31.65 30.56 31.97 - 26 89 89 -
30DEC26 80.00 P 0.00 0.00 0.00 0.03 -0.19 21 0 322 0
30DEC26 82.50 P 0.00 0.00 0.00 0.04 -0.24 21 0 21 0
30DEC26 85.00 P 1.30 1.30 1.30 0.07 -0.31 21 1 118 0
30DEC26 87.50 P 0.00 0.00 0.00 0.11 -0.37 21 0 61 0
30DEC26 90.00 P 0.00 0.00 0.00 0.17 -0.44 21 0 158 0
30DEC26 92.50 P 0.00 0.00 0.00 0.24 -0.52 21 0 76 0
30DEC26 95.00 P 0.00 0.00 0.00 0.36 -0.62 21 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 0.51 -0.72 22 0 48 0
30DEC26 100.00 P 0.00 0.00 0.00 0.68 -0.85 22 0 139 0
30DEC26 102.50 P 0.00 0.00 0.00 0.93 -0.91 22 0 19 0
30DEC26 105.00 P 0.00 0.00 0.00 1.23 -1.00 22 0 96 0
30DEC26 107.50 P 3.09 3.09 3.09 1.58 -1.08 22 3 76 +3
30DEC26 110.00 P 3.58 3.58 3.58 2.02 -1.14 22 8 221 0
30DEC26 112.50 P 4.07 4.07 4.02 2.51 -1.21 22 2 105 0
30DEC26 115.00 P 0.00 0.00 0.00 3.12 -1.21 22 0 54 0
30DEC26 117.50 P 4.82 4.82 4.82 3.77 -1.28 23 100 137 +100
30DEC26 120.00 P 0.00 0.00 0.00 4.56 -1.23 23 0 282 0
30DEC26 122.50 P 0.00 0.00 0.00 5.39 -1.29 23 0 44 0
30DEC26 125.00 P 0.00 0.00 0.00 6.36 -1.22 23 0 17 0
30DEC26 127.50 P 0.00 0.00 0.00 7.39 -1.24 23 0 13 0
30DEC26 130.00 P 8.98 8.98 8.98 8.54 -1.19 23 5 33 +5
30DEC26 132.50 P 0.00 0.00 0.00 9.77 -1.15 23 0 5 0
30DEC26 135.00 P 11.35 11.35 11.35 11.07 -1.15 24 1 17 -1
30DEC26 137.50 P 0.00 0.00 0.00 12.52 -1.05 24 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 13.99 -1.40 24 0 86 0
30DEC26 142.50 P 0.00 0.00 0.00 15.60 -1.64 24 0 10 0
30DEC26 145.00 P 16.71 16.71 16.71 17.15 -2.00 24 13 23 +13
30DEC26 147.50 P 0.00 0.00 0.00 18.91 -2.29 24 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 20.28 -2.97 24 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 22.57 -2.78 25 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 24.49 -2.23 25 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 25.88 -2.69 24 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 28.55 -2.21 25 0 100 0
30DEC26 162.50 P 0.00 0.00 0.00 30.03 - 24 0 0 -
30DEC26 165.00 P 32.16 32.16 32.16 32.85 - 26 1 1 -
TOTAL PUT 18,717 243,014 +8,027
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$ 7.40
29JAN26 4.80 C 0.00 0.00 0.00 2.60 +0.13 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.50 +0.13 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.40 +0.13 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.15 +0.13 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.90 +0.13 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.65 +0.13 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.40 +0.13 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.15 +0.13 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.90 +0.13 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.65 +0.13 0 0 175 0
29JAN26 7.00 C 0.00 0.00 0.00 0.40 +0.13 0 0 513 0
29JAN26 7.25 C 0.14 0.15 0.12 0.16 +0.12 35 40 1,492 -35
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 396 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 150 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.51 +0.13 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.41 +0.13 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.16 +0.14 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.91 +0.08 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.66 +0.13 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.41 +0.13 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.16 +0.12 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.92 +0.13 24 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.67 +0.14 17 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.41 +0.10 0 0 63 0
26FEB26 7.25 C 0.16 0.21 0.16 0.20 +0.08 11 106 2,098 -81
26FEB26 7.50 C 0.05 0.07 0.05 0.06 +0.02 11 300 585 +265
26FEB26 7.75 C 0.02 0.02 0.02 0.02 +0.01 14 400 558 +400
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.84 +0.15 62 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.72 +0.13 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.62 +0.12 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.52 +0.10 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.42 +0.13 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.17 +0.12 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.92 +0.09 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.68 +0.14 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.41 +0.07 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.18 +0.13 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.92 +0.11 0 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.68 +0.10 0 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.46 +0.09 13 0 241 0
30MAR26 7.25 C 0.28 0.28 0.28 0.28 +0.07 14 86 456 +86
30MAR26 7.50 C 0.14 0.14 0.14 0.15 +0.05 14 10 274 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 +0.02 15 0 234 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 +0.01 15 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 15 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.54 +0.12 36 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.44 +0.14 34 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.19 +0.14 28 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.93 +0.10 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.71 +0.15 30 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.44 +0.10 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.19 +0.12 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.94 +0.11 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.70 +0.10 8 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.50 +0.08 13 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.32 +0.06 13 0 170 0
29APR26 7.50 C 0.00 0.00 0.00 0.19 +0.05 14 0 20 0
29APR26 7.75 C 0.00 0.00 0.00 0.10 +0.03 14 0 12 0
29APR26 8.00 C 0.00 0.00 0.00 0.05 +0.01 14 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.75 +0.13 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.62 +0.10 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.54 +0.12 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.44 +0.12 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.19 +0.11 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.93 +0.10 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.71 +0.13 18 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.44 +0.09 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.19 +0.09 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.97 +0.10 11 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.74 +0.09 13 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.54 +0.09 14 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.37 +0.07 14 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.23 +0.05 14 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 +0.04 14 0 473 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 +0.02 14 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 +0.01 14 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.64 +0.12 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.54 +0.11 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.44 +0.11 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.19 +0.08 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.95 +0.12 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.71 +0.13 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.44 +0.09 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.19 +0.08 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.99 +0.12 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.77 +0.10 14 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.57 +0.09 14 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 +0.07 14 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.29 +0.05 14 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 +0.04 15 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 +0.03 14 0 11 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 +0.02 14 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 0.00 14 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.54 +0.11 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.45 +0.12 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.20 +0.09 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.96 +0.13 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.72 +0.13 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.46 +0.11 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.23 +0.11 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.00 +0.11 14 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.77 +0.09 12 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.59 +0.07 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.44 +0.06 13 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.32 +0.04 13 0 38 0
30DEC26 7.75 C 0.00 0.00 0.00 0.23 +0.03 13 0 20 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 +0.02 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 +0.01 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 +0.01 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 +0.01 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.01 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
TOTAL CALL 942 9,861 +635
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 409 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 393 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 375 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 294 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 219 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 182 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 146 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 111 0 250 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2,821 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 1,126 0
29JAN26 7.50 P 0.00 0.00 0.00 0.12 -0.12 36 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.36 -0.13 65 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.62 -0.13 113 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.88 -0.11 160 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.13 -0.11 192 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.38 -0.11 220 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.63 -0.11 247 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.90 -0.09 308 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.14 -0.10 317 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.40 -0.09 359 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 230 0
26FEB26 7.00 P 0.01 0.01 0.01 0.01 -0.01 14 50 1,612 0
26FEB26 7.25 P 0.06 0.06 0.06 0.04 -0.06 12 315 970 +247
26FEB26 7.50 P 0.00 0.00 0.00 0.15 -0.11 12 0 550 0
26FEB26 7.75 P 0.00 0.00 0.00 0.36 -0.13 14 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.62 -0.13 23 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.88 -0.11 32 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.13 -0.12 38 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.39 -0.12 46 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.65 -0.09 55 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.91 -0.13 62 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.14 -0.10 62 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.41 -0.08 73 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 364 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 17 0 572 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 -0.03 15 0 2,030 0
30MAR26 7.25 P 0.00 0.00 0.00 0.11 -0.05 15 0 302 0
30MAR26 7.50 P 0.00 0.00 0.00 0.22 -0.08 15 0 310 0
30MAR26 7.75 P 0.00 0.00 0.00 0.40 -0.11 15 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.62 -0.13 17 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.88 -0.11 23 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.13 -0.12 28 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.39 -0.12 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.65 -0.13 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.91 -0.13 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.16 -0.08 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.41 -0.08 52 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 16 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.06 -0.04 14 0 170 0
29APR26 7.25 P 0.00 0.00 0.00 0.13 -0.06 14 0 219 0
29APR26 7.50 P 0.00 0.00 0.00 0.25 -0.07 14 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.42 -0.10 15 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.63 -0.12 16 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.88 -0.12 20 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.13 -0.12 24 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.39 -0.12 29 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.65 -0.13 33 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.91 -0.13 38 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.16 -0.08 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 16 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 -0.01 15 0 210 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 -0.02 14 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 -0.04 14 0 396 0
29JUN26 7.00 P 0.00 0.00 0.00 0.15 -0.06 14 0 258 0
29JUN26 7.25 P 0.28 0.28 0.26 0.27 -0.05 14 4 26 -4
29JUN26 7.50 P 0.00 0.00 0.00 0.42 -0.08 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.60 -0.09 15 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.81 -0.11 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.04 -0.11 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.27 -0.12 17 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.52 -0.11 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.78 -0.08 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.02 -0.10 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.26 -0.10 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.52 -0.09 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 785 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.02 16 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 -0.02 15 0 229 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 -0.04 15 0 171 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 -0.05 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.35 -0.07 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.50 -0.09 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.67 -0.10 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.87 -0.11 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.08 -0.12 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.31 -0.13 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.55 -0.13 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.80 -0.13 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.05 -0.12 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.30 -0.12 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.53 -0.12 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 -0.02 14 0 182 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 -0.03 14 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 -0.03 14 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 -0.05 14 0 206 0
30DEC26 7.00 P 0.00 0.00 0.00 0.24 -0.07 14 0 76 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 -0.08 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.50 -0.10 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.67 -0.11 14 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.87 -0.12 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.08 -0.13 15 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.31 -0.13 16 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.55 -0.13 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.80 -0.13 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.05 -0.13 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.30 -0.13 23 0 0 0
TOTAL PUT 369 16,732 +243
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 31.32
29JAN26 19.00 C 0.00 0.00 0.00 12.53 +1.04 619 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 12.06 +1.32 610 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.52 +1.28 559 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.56 +1.10 530 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.32 +0.91 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.32 +0.86 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.54 +1.11 375 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.32 +0.92 0 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 5.32 +0.95 0 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 4.45 +1.19 208 0 122 0
29JAN26 28.00 C 3.40 3.40 3.40 3.32 +1.01 0 277 1,166 0
29JAN26 29.00 C 2.02 2.02 2.02 2.32 +1.07 0 15 162 0
29JAN26 30.00 C 0.71 1.31 0.71 1.32 +0.94 0 48 315 -32
29JAN26 31.00 C 0.20 0.50 0.20 0.41 +0.37 32 56 222 -22
29JAN26 32.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 174 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 109 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 99 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 120 0 10 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 140 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 159 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 195 0 65 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 12.53 +1.04 109 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 12.06 +1.11 108 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.52 +1.06 98 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.56 +1.08 94 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.37 +0.91 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.61 +1.15 80 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.54 +1.11 65 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.47 +1.04 50 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.38 +1.01 0 0 24 0
26FEB26 27.00 C 0.00 0.00 0.00 4.45 +1.11 33 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 3.53 +1.12 32 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 2.53 +0.94 25 0 60 0
26FEB26 30.00 C 1.70 1.70 1.70 1.72 +0.76 24 5 127 +5
26FEB26 31.00 C 1.10 1.11 1.10 1.07 +0.56 24 21 102 +21
26FEB26 32.00 C 0.40 0.63 0.37 0.63 +0.38 25 84 311 -19
26FEB26 33.00 C 0.23 0.23 0.23 0.32 +0.21 25 10 94 +10
26FEB26 34.00 C 0.11 0.17 0.11 0.15 +0.11 25 51 82 -13
26FEB26 35.00 C 0.00 0.00 0.00 0.07 +0.05 25 0 105 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 85 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 195 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 15.95 +0.91 84 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.36 +0.99 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.99 +0.98 83 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.35 +1.03 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.87 +0.94 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.38 +1.05 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.82 +0.82 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.53 +0.97 71 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.06 +1.09 70 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.52 +1.06 63 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 10.56 +1.08 60 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 9.38 +0.92 0 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 8.61 +1.15 52 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 7.62 +1.19 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.47 +1.04 28 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 5.49 +1.11 25 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 4.45 +0.96 0 0 56 0
30MAR26 28.00 C 3.60 3.65 3.60 3.58 +0.91 22 277 382 +228
30MAR26 29.00 C 0.00 0.00 0.00 2.94 +0.93 27 0 115 0
30MAR26 30.00 C 0.00 0.00 0.00 2.12 +0.72 25 0 55 0
30MAR26 31.00 C 0.00 0.00 0.00 1.53 +0.58 25 0 75 0
30MAR26 32.00 C 1.09 1.10 1.09 1.08 +0.46 25 8 2,860 +5
30MAR26 33.00 C 0.75 0.75 0.75 0.74 +0.36 26 1 132 -1
30MAR26 34.00 C 0.38 0.38 0.38 0.47 +0.25 25 15 72 +15
30MAR26 35.00 C 0.00 0.00 0.00 0.29 +0.17 25 0 48 0
30MAR26 36.00 C 0.14 0.22 0.14 0.17 +0.10 25 50 54 +35
30MAR26 37.00 C 0.00 0.00 0.00 0.10 +0.06 25 0 92 0
30MAR26 38.00 C 0.00 0.00 0.00 0.06 +0.04 26 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.06 +1.09 54 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.52 +1.06 46 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.56 +0.93 45 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.41 +0.94 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.61 +0.97 39 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.62 +1.19 35 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.47 +0.98 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.73 +1.04 30 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.57 +0.74 18 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.76 +0.89 22 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.11 +0.86 25 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 2.39 +0.73 24 0 22 0
29APR26 31.00 C 0.00 0.00 0.00 1.83 +0.62 24 0 101 0
29APR26 32.00 C 1.00 1.00 1.00 1.37 +0.51 25 15 131 +4
29APR26 33.00 C 0.00 0.00 0.00 1.03 +0.45 25 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.73 +0.35 25 0 60 0
29APR26 35.00 C 0.00 0.00 0.00 0.50 +0.26 25 0 75 0
29APR26 36.00 C 0.00 0.00 0.00 0.34 +0.19 25 0 50 0
29APR26 37.00 C 0.00 0.00 0.00 0.22 +0.13 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.14 +0.08 25 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.09 +0.06 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.06 +0.04 25 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.04 +0.03 26 0 65 0
29JUN26 17.50 C 0.00 0.00 0.00 13.93 +1.00 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.44 +1.08 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.95 +0.95 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.53 +0.97 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.09 +1.12 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.52 +1.06 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.56 +0.93 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.63 +1.16 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.61 +0.97 30 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 7.66 +1.17 29 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.64 +1.10 23 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 5.73 +1.04 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.74 +0.91 20 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 3.96 +0.87 22 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 3.34 +0.88 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.66 +0.72 24 0 33 0
29JUN26 31.00 C 0.00 0.00 0.00 2.12 +0.63 25 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 1.66 +0.53 25 0 47 0
29JUN26 33.00 C 0.00 0.00 0.00 1.30 +0.47 25 0 17 0
29JUN26 34.00 C 0.00 0.00 0.00 0.99 +0.38 25 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.73 +0.30 25 0 51 0
29JUN26 36.00 C 0.00 0.00 0.00 0.53 +0.23 25 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 0.38 +0.17 25 0 45 0
29JUN26 38.00 C 0.00 0.00 0.00 0.27 +0.13 25 0 43 0
29JUN26 39.00 C 0.00 0.00 0.00 0.19 +0.10 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.13 +0.07 25 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.09 +0.05 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.95 +0.95 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.56 +1.00 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.11 +1.14 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.59 +1.13 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.56 +0.93 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.63 +1.14 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.61 +0.97 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.66 +1.12 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.66 +1.03 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.79 +1.10 23 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.92 +0.98 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.33 +1.06 26 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 3.46 +0.78 23 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.88 +0.71 24 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 2.37 +0.62 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.94 +0.55 24 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.58 +0.48 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.27 +0.41 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.03 +0.33 24 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.82 +0.27 24 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.68 +0.26 25 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 0.54 +0.22 25 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 0.42 +0.17 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.32 +0.14 25 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 0.26 +0.12 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.11 +1.14 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.59 +1.13 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.57 +0.94 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.63 +1.14 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.63 +0.99 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.66 +1.12 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.77 +1.14 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.80 +1.02 21 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 4.97 +0.90 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.33 +0.79 22 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.74 +0.79 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.16 +0.77 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.59 +0.61 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.18 +0.55 22 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 1.81 +0.48 22 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.51 +0.41 22 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.32 +0.44 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.08 +0.36 23 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 0.90 +0.30 23 0 0 0
30DEC26 38.00 C 0.63 0.84 0.63 0.73 +0.25 23 35 35 +35
30DEC26 39.00 C 0.00 0.00 0.00 0.59 +0.21 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.48 +0.18 23 0 0 0
30DEC26 41.00 C 0.43 0.46 0.43 0.38 +0.15 23 85 95 +85
TOTAL CALL 1,053 9,346 +356
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 384 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 366 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 281 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 217 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 187 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 158 0 97 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 130 0 211 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,290 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 230 0
29JAN26 30.00 P 0.01 0.01 0.01 0.01 -0.14 45 3 230 -3
29JAN26 31.00 P 0.09 0.09 0.09 0.09 -0.73 32 15 422 -15
29JAN26 32.00 P 0.70 0.70 0.70 0.73 -1.08 39 10 14 +8
29JAN26 33.00 P 1.86 1.86 1.86 1.72 -1.04 70 9 9 +9
29JAN26 34.00 P 0.00 0.00 0.00 2.74 -1.02 108 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 3.74 -1.02 136 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.68 -1.16 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.74 -1.07 187 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.68 -1.08 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.91 -0.85 310 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.69 -1.07 199 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.87 -0.89 344 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 40 0
26FEB26 28.00 P 0.00 0.00 0.00 0.05 -0.07 25 0 2,252 0
26FEB26 29.00 P 0.15 0.15 0.15 0.15 -0.17 25 15 126 0
26FEB26 30.00 P 0.48 0.48 0.32 0.35 -0.33 25 27 261 +17
26FEB26 31.00 P 0.68 0.68 0.68 0.72 -0.52 25 15 145 +15
26FEB26 32.00 P 1.24 1.24 1.24 1.27 -0.73 26 1 31 -1
26FEB26 33.00 P 0.00 0.00 0.00 1.99 -0.82 26 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 2.74 -1.03 22 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.81 -0.95 33 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.76 -1.08 35 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.74 -1.07 38 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.68 -1.08 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.91 -0.85 60 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.77 -0.99 55 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.87 -0.89 68 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 -0.04 25 0 13 0
30MAR26 27.00 P 0.00 0.00 0.00 0.10 -0.08 25 0 67 0
30MAR26 28.00 P 0.19 0.19 0.19 0.20 -0.15 25 30 4,107 +30
30MAR26 29.00 P 0.38 0.38 0.38 0.39 -0.25 25 15 60 -15
30MAR26 30.00 P 0.00 0.00 0.00 0.69 -0.35 25 0 87 0
30MAR26 31.00 P 0.00 0.00 0.00 1.11 -0.50 26 0 32 0
30MAR26 32.00 P 0.00 0.00 0.00 1.66 -0.63 26 0 70 0
30MAR26 33.00 P 0.00 0.00 0.00 2.32 -0.77 26 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.09 -0.88 27 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 3.96 -0.93 29 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.89 -0.95 31 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.79 -1.02 31 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.68 -1.13 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.91 -0.86 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.77 -0.99 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.87 -0.89 49 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.10 -0.05 25 0 8 0
29APR26 27.00 P 0.00 0.00 0.00 0.19 -0.09 25 0 0 0
29APR26 28.00 P 0.30 0.30 0.30 0.34 -0.14 25 15 17 +15
29APR26 29.00 P 0.00 0.00 0.00 0.56 -0.24 24 0 8 0
29APR26 30.00 P 0.00 0.00 0.00 0.88 -0.36 24 0 33 0
29APR26 31.00 P 0.00 0.00 0.00 1.31 -0.48 25 0 102 0
29APR26 32.00 P 0.00 0.00 0.00 1.87 -0.57 25 0 100 0
29APR26 33.00 P 0.00 0.00 0.00 2.52 -0.61 26 0 0 0
29APR26 34.00 P 3.33 3.33 3.33 3.29 -0.78 27 15 16 +15
29APR26 35.00 P 0.00 0.00 0.00 3.96 -0.97 24 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.99 -0.85 29 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.92 -0.89 31 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.70 -1.14 25 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.91 -0.93 37 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.84 -1.01 37 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.91 -0.95 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 -0.03 25 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 -0.07 24 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.24 -0.10 24 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.39 -0.15 24 0 57 0
29JUN26 27.00 P 0.00 0.00 0.00 0.61 -0.21 24 0 113 0
29JUN26 28.00 P 0.00 0.00 0.00 0.89 -0.29 24 0 26 0
29JUN26 29.00 P 0.00 0.00 0.00 1.25 -0.37 24 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 1.69 -0.46 24 0 21 0
29JUN26 31.00 P 0.00 0.00 0.00 2.25 -0.62 24 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 2.88 -0.72 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.59 -0.78 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.33 -0.89 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.20 -0.85 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.04 -0.92 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.95 -0.97 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.83 -1.03 27 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.75 -1.05 27 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.76 -0.97 30 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.69 -1.00 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.19 -0.05 24 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.30 -0.08 24 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.46 -0.11 24 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.67 -0.16 24 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.93 -0.21 24 0 26 0
29SEP26 28.00 P 0.00 0.00 0.00 1.26 -0.31 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.68 -0.40 24 0 24 0
29SEP26 30.00 P 0.00 0.00 0.00 2.19 -0.47 25 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.77 -0.52 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.40 -0.58 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.08 -0.65 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.81 -0.72 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.59 -0.79 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.42 -0.84 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.28 -0.89 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.18 -0.93 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.10 -0.95 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.02 -0.99 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.94 -1.08 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.17 -0.04 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.25 -0.07 23 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.38 -0.10 23 0 42 0
30DEC26 25.00 P 0.00 0.00 0.00 0.55 -0.14 22 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.78 -0.20 23 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 1.06 -0.23 22 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 1.39 -0.38 22 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 1.83 -0.43 23 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 2.34 -0.47 23 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 2.89 -0.54 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.53 -0.58 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.20 -0.64 24 0 0 0
30DEC26 34.00 P 5.00 5.00 5.00 4.92 -0.71 24 1 5 +1
30DEC26 35.00 P 0.00 0.00 0.00 5.68 -0.78 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.49 -0.83 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.35 -0.87 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.23 -0.92 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.10 -1.00 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.02 -1.04 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.02 -1.02 29 0 0 0
TOTAL PUT 171 12,650 +76
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$ 5.80
29JAN26 4.20 C 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.55 -0.01 0 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.30 -0.02 0 0 112 0
29JAN26 5.75 C 0.05 0.07 0.05 0.07 -0.03 32 230 2,707 -200
29JAN26 6.00 C 0.01 0.01 0.01 0.01 -0.01 54 25 1,949 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 97 0 3,548 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 135 0 594 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 169 0 700 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 201 0 241 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 231 0 1,105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 259 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 285 0 91 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 310 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 334 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 357 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 380 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.31 0.00 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.21 0.00 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
26FEB26 5.25 C 0.60 0.60 0.60 0.58 -0.01 27 15 15 +15
26FEB26 5.50 C 0.00 0.00 0.00 0.37 -0.02 26 0 15 0
26FEB26 5.75 C 0.19 0.21 0.19 0.22 0.00 28 300 725 +295
26FEB26 6.00 C 0.09 0.12 0.09 0.12 +0.01 30 1,211 7,040 +1,079
26FEB26 6.25 C 0.06 0.06 0.06 0.06 +0.01 30 284 423 0
26FEB26 6.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 324 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 273 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.20 -0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.10 -0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.01 -0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.81 -0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.71 -0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.33 -0.03 33 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.23 -0.01 30 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.13 -0.02 28 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.04 -0.02 30 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.95 -0.02 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.85 -0.02 27 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.64 -0.04 28 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.47 -0.02 30 0 787 0
30MAR26 5.75 C 0.00 0.00 0.00 0.33 0.00 30 0 194 0
30MAR26 6.00 C 0.00 0.00 0.00 0.22 0.00 31 0 433 0
30MAR26 6.25 C 0.00 0.00 0.00 0.14 0.00 31 0 138 0
30MAR26 6.50 C 0.00 0.00 0.00 0.09 0.00 31 0 330 0
30MAR26 6.75 C 0.00 0.00 0.00 0.05 0.00 31 0 202 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 0.00 31 0 211 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 33 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.44 -0.02 29 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.35 -0.02 31 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.28 0.00 37 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.16 -0.02 30 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.07 -0.03 30 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.99 -0.02 31 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.91 -0.02 31 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.69 -0.03 28 0 30 0
29APR26 5.50 C 0.00 0.00 0.00 0.54 -0.01 30 0 30 0
29APR26 5.75 C 0.40 0.40 0.40 0.40 -0.01 30 30 155 +30
29APR26 6.00 C 0.00 0.00 0.00 0.29 -0.01 31 0 130 0
29APR26 6.25 C 0.00 0.00 0.00 0.21 0.00 31 0 704 0
29APR26 6.50 C 0.00 0.00 0.00 0.14 0.00 31 0 95 0
29APR26 6.75 C 0.00 0.00 0.00 0.10 0.00 32 0 71 0
29APR26 7.00 C 0.00 0.00 0.00 0.06 0.00 31 0 57 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 0.00 31 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.03 0.00 32 0 150 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 0.00 33 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 1.96 -0.02 34 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.87 -0.01 35 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.76 +0.01 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.66 -0.03 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.57 +0.01 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.48 -0.02 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.39 -0.02 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.31 -0.01 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.21 +0.01 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.13 -0.05 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.04 -0.02 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.97 -0.02 29 0 14 0
29JUN26 5.25 C 0.00 0.00 0.00 0.78 -0.02 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.64 0.00 29 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.50 -0.01 29 0 38 0
29JUN26 6.00 C 0.00 0.00 0.00 0.39 -0.01 29 0 268 0
29JUN26 6.25 C 0.00 0.00 0.00 0.30 -0.02 30 0 470 0
29JUN26 6.50 C 0.00 0.00 0.00 0.22 -0.03 29 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.16 -0.03 29 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 315 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 -0.02 30 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 60 0
29JUN26 7.75 C 0.08 0.08 0.08 0.05 -0.01 30 2 652 +2
29JUN26 8.00 C 0.07 0.07 0.07 0.03 -0.01 29 2 62 +2
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.69 -0.01 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.59 -0.01 34 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.50 -0.01 34 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.41 -0.01 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.32 -0.01 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.24 -0.01 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.16 -0.02 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.10 0.00 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.99 -0.02 31 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.83 -0.02 32 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.68 -0.01 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.55 0.00 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.44 0.00 31 0 70 0
29SEP26 6.25 C 0.37 0.37 0.37 0.35 0.00 31 30 36 +30
29SEP26 6.50 C 0.00 0.00 0.00 0.27 0.00 31 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.21 0.00 31 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.16 0.00 31 0 190 0
29SEP26 7.25 C 0.00 0.00 0.00 0.13 0.00 31 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 0.00 31 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 0.00 31 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 0.00 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 1.51 -0.01 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.43 -0.01 33 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.34 -0.01 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.26 -0.01 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.18 -0.03 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.11 -0.02 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.06 0.00 33 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.89 0.00 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.74 0.00 31 0 6 0
30DEC26 5.75 C 0.00 0.00 0.00 0.62 0.00 31 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.51 0.00 31 0 174 0
30DEC26 6.25 C 0.45 0.45 0.45 0.42 0.00 31 30 203 +30
30DEC26 6.50 C 0.00 0.00 0.00 0.35 0.00 31 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.29 0.00 31 0 4 0
30DEC26 7.00 C 0.00 0.00 0.00 0.24 +0.01 31 0 87 0
30DEC26 7.25 C 0.25 0.25 0.25 0.19 0.00 30 30 120 +30
30DEC26 7.50 C 0.00 0.00 0.00 0.16 0.00 31 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 0.00 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 0.00 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
TOTAL CALL 2,189 32,103 +1,313
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 229 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 209 0 6 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 172 0 88 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 124 0 468 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 772 0
29JAN26 5.75 P 0.03 0.03 0.03 0.03 -0.02 42 4 701 +4
29JAN26 6.00 P 0.30 0.30 0.22 0.21 0.00 55 11 396 -6
29JAN26 6.25 P 0.00 0.00 0.00 0.46 +0.01 98 0 62 -175
29JAN26 6.50 P 0.00 0.00 0.00 0.72 +0.02 159 0 90 0
29JAN26 6.75 P 0.00 0.00 0.00 0.98 +0.03 217 0 30 0
29JAN26 7.00 P 0.00 0.00 0.00 1.23 +0.03 255 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.48 +0.02 289 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.73 +0.03 321 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.98 +0.03 352 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.23 +0.03 382 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.48 +0.03 408 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.73 +0.03 434 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.98 +0.02 459 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
26FEB26 5.25 P 0.02 0.02 0.02 0.03 +0.01 31 40 120 +40
26FEB26 5.50 P 0.09 0.09 0.08 0.07 +0.01 29 53 911 -2
26FEB26 5.75 P 0.20 0.20 0.15 0.17 +0.02 30 27 432 +23
26FEB26 6.00 P 0.31 0.31 0.31 0.31 +0.03 30 3 171 +3
26FEB26 6.25 P 0.00 0.00 0.00 0.51 +0.02 33 0 149 0
26FEB26 6.50 P 0.00 0.00 0.00 0.73 +0.01 35 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 0.98 +0.01 43 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 1.23 +0.03 50 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.48 0.00 57 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.73 +0.03 63 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.98 +0.03 69 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.23 +0.03 75 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.48 -0.01 80 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.73 +0.03 85 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.98 +0.02 91 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 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 0.09 +0.01 32 0 173 0
30MAR26 5.50 P 0.18 0.18 0.15 0.15 0.00 30 132 1,168 +6
30MAR26 5.75 P 0.00 0.00 0.00 0.26 +0.01 31 0 322 0
30MAR26 6.00 P 0.00 0.00 0.00 0.40 +0.03 31 0 172 0
30MAR26 6.25 P 0.57 0.57 0.57 0.58 +0.01 32 5 79 -5
30MAR26 6.50 P 0.00 0.00 0.00 0.78 +0.01 33 0 112 0
30MAR26 6.75 P 0.00 0.00 0.00 1.01 +0.02 37 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.23 +0.02 36 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.49 +0.01 43 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.73 +0.03 46 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.98 +0.03 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.23 +0.03 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.48 -0.01 58 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.73 +0.03 62 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.98 +0.02 65 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 0.06 +0.01 32 0 34 0
29APR26 5.00 P 0.08 0.08 0.08 0.07 0.00 31 10 80 +10
29APR26 5.25 P 0.13 0.13 0.13 0.13 +0.01 31 55 110 -5
29APR26 5.50 P 0.20 0.20 0.20 0.21 +0.01 31 25 60 +25
29APR26 5.75 P 0.00 0.00 0.00 0.32 +0.02 31 0 199 0
29APR26 6.00 P 0.00 0.00 0.00 0.46 +0.02 31 0 130 0
29APR26 6.25 P 0.00 0.00 0.00 0.63 +0.02 32 0 51 0
29APR26 6.50 P 0.00 0.00 0.00 0.83 +0.02 34 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 1.03 +0.01 33 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.25 +0.01 34 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.49 +0.01 37 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.74 +0.02 41 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.98 +0.03 42 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.23 +0.03 46 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.48 -0.01 49 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 0.06 0.06 0.06 0.05 -0.01 30 5 15 +5
29JUN26 4.70 P 0.00 0.00 0.00 0.06 -0.02 29 0 198 0
29JUN26 4.80 P 0.00 0.00 0.00 0.08 -0.01 30 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.10 -0.01 30 0 67 0
29JUN26 5.00 P 0.00 0.00 0.00 0.12 -0.01 30 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 0.26 -0.02 28 0 122 0
29JUN26 5.75 P 0.45 0.45 0.45 0.37 -0.02 28 2 120 0
29JUN26 6.00 P 0.00 0.00 0.00 0.53 -0.03 30 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.69 -0.03 30 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.88 -0.02 31 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.08 -0.01 32 0 423 0
29JUN26 7.00 P 0.00 0.00 0.00 1.30 -0.01 33 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.52 0.00 34 0 400 0
29JUN26 7.50 P 1.80 1.80 1.80 1.76 0.00 36 50 150 0
29JUN26 7.75 P 0.00 0.00 0.00 2.01 +0.04 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.25 +0.02 41 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.48 -0.01 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.73 +0.02 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.98 +0.02 45 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 +0.01 30 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 +0.01 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 0.00 30 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 +0.01 30 0 9 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 +0.01 30 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.30 +0.01 30 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.40 +0.01 30 0 40 0
29SEP26 5.50 P 0.53 0.53 0.53 0.52 +0.01 29 5 110 +5
29SEP26 5.75 P 0.00 0.00 0.00 0.66 +0.01 29 0 334 0
29SEP26 6.00 P 0.00 0.00 0.00 0.82 +0.01 29 0 272 0
29SEP26 6.25 P 0.00 0.00 0.00 0.99 +0.01 29 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.17 +0.01 28 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.37 +0.02 28 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.57 +0.01 26 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.79 +0.02 26 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.03 +0.03 27 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 2.24 +0.02 22 0 0 0
29SEP26 8.00 P 2.54 2.54 2.51 2.49 +0.01 25 200 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.72 +0.03 0 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.95 +0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.19 +0.02 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 +0.01 30 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 0.00 30 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 0.00 30 0 58 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 0.00 30 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 +0.01 30 0 19 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 0.00 30 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 +0.01 30 0 112 0
30DEC26 5.25 P 0.00 0.00 0.00 0.47 +0.01 29 0 11 0
30DEC26 5.50 P 0.00 0.00 0.00 0.59 +0.01 29 0 81 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 +0.01 29 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.89 +0.01 29 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.07 +0.03 30 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.24 +0.02 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.42 +0.01 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.61 +0.01 27 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.83 +0.02 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.04 +0.01 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.26 +0.01 24 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.49 0.00 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.72 0.00 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.95 0.00 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.20 +0.01 0 0 0 0
TOTAL PUT 627 17,233 -72
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$ 122.70
29JAN26 48.00 C 0.00 0.00 0.00 74.70 +7.38 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 73.70 +8.09 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 72.70 +7.31 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 70.49 +8.26 811 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 67.89 +7.50 722 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 65.20 +7.84 0 0 35 0
29JAN26 60.00 C 0.00 0.00 0.00 62.70 +7.97 0 0 0 0
29JAN26 62.50 C 56.79 56.79 56.79 60.21 +8.50 415 1 1 0
29JAN26 65.00 C 57.50 57.50 57.50 57.71 +7.32 391 1 3 -1
29JAN26 67.50 C 0.00 0.00 0.00 55.21 +8.50 367 0 3 0
29JAN26 70.00 C 0.00 0.00 0.00 52.71 +8.50 345 0 58 0
29JAN26 72.50 C 0.00 0.00 0.00 50.21 +7.72 323 0 97 0
29JAN26 75.00 C 45.00 45.00 45.00 47.92 +8.18 475 10 236 0
29JAN26 77.50 C 0.00 0.00 0.00 45.21 +7.71 282 0 207 0
29JAN26 80.00 C 38.80 38.80 38.80 42.71 +7.47 263 2 156 -2
29JAN26 82.50 C 0.00 0.00 0.00 40.21 +7.55 244 0 77 0
29JAN26 85.00 C 38.34 38.34 38.34 37.71 +7.62 225 1 118 -68
29JAN26 87.50 C 0.00 0.00 0.00 35.21 +7.93 208 0 321 0
29JAN26 90.00 C 29.00 29.00 27.95 32.71 +7.77 190 29 340 -1
29JAN26 92.50 C 26.27 30.01 26.00 30.21 +7.84 174 15 141 -6
29JAN26 95.00 C 25.28 27.30 24.00 27.71 +8.18 157 9 254 -5
29JAN26 97.50 C 21.28 25.00 21.28 25.21 +7.98 141 4 59 -4
29JAN26 100.00 C 19.64 22.02 17.80 22.71 +8.17 126 28 105 -28
29JAN26 102.50 C 16.00 18.50 16.00 20.21 +8.22 111 5 86 -4
29JAN26 105.00 C 14.00 18.05 14.00 18.24 +8.44 220 5 65 -5
29JAN26 107.50 C 10.80 10.80 10.80 15.22 +7.65 100 3 79 0
29JAN26 110.00 C 7.00 12.77 6.50 12.77 +7.50 106 50 119 -4
29JAN26 112.50 C 7.00 7.00 5.71 10.31 +6.47 96 7 103 -7
29JAN26 115.00 C 4.70 7.85 4.10 7.75 +5.15 64 14 66 -5
29JAN26 117.50 C 3.50 5.74 3.00 5.72 +4.09 87 155 91 +24
29JAN26 120.00 C 1.50 3.98 1.50 3.92 +2.97 91 171 238 -47
29JAN26 122.50 C 1.50 2.55 1.24 2.55 +2.02 95 50 74 -5
29JAN26 125.00 C 1.00 1.61 0.90 1.56 +1.29 98 113 66 -83
29JAN26 127.50 C 0.60 0.96 0.40 0.84 +0.71 97 32 33 -15
29JAN26 130.00 C 0.45 0.61 0.19 0.42 +0.36 97 60 79 +36
29JAN26 132.50 C 0.19 0.37 0.14 0.19 +0.16 97 58 70 +51
29JAN26 135.00 C 0.10 0.20 0.10 0.08 - 97 44 44 -
29JAN26 137.50 C 0.12 0.12 0.12 0.03 - 97 1 1 -
26FEB26 48.00 C 0.00 0.00 0.00 74.81 +7.49 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 73.81 +8.00 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 72.82 +7.43 99 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 70.49 +8.21 139 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 67.89 +7.50 116 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 65.33 +7.45 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 62.84 +7.52 69 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 60.35 +8.52 76 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 57.86 +7.47 76 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 56.22 +9.34 135 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 52.88 +8.15 72 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 50.40 +7.46 73 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 47.93 +8.05 73 0 21 0
26FEB26 77.50 C 0.00 0.00 0.00 45.47 +7.93 73 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 43.03 +7.79 73 0 96 0
26FEB26 82.50 C 0.00 0.00 0.00 40.61 +7.69 73 0 40 0
26FEB26 85.00 C 34.50 38.00 33.90 38.00 +7.91 61 5 1,010 -1
26FEB26 87.50 C 31.80 32.90 31.80 35.33 +7.04 0 4 93 +2
26FEB26 90.00 C 30.20 32.00 30.20 33.73 +7.84 78 33 99 +22
26FEB26 92.50 C 27.50 29.00 27.00 31.22 +7.57 72 7 69 0
26FEB26 95.00 C 24.50 26.20 24.50 29.03 +7.95 73 10 58 +2
26FEB26 97.50 C 23.70 26.50 23.70 26.13 +7.31 59 10 17 0
26FEB26 100.00 C 22.18 24.50 21.00 24.31 +7.28 66 112 104 -57
26FEB26 102.50 C 24.02 24.02 21.20 23.09 +6.84 76 3 90 0
26FEB26 105.00 C 0.00 0.00 0.00 20.70 +6.92 70 0 46 0
26FEB26 107.50 C 18.38 18.38 18.38 19.27 +6.98 74 3 38 0
26FEB26 110.00 C 13.86 15.03 13.86 17.22 +6.22 71 5 129 -3
26FEB26 112.50 C 12.00 15.00 12.00 15.66 +5.99 72 6 35 -5
26FEB26 115.00 C 10.00 13.31 10.00 13.90 +5.22 70 13 72 0
26FEB26 117.50 C 10.12 11.90 9.98 12.54 +4.82 70 27 10 -25
26FEB26 120.00 C 9.00 11.30 8.51 11.28 +4.41 71 30 39 -4
26FEB26 122.50 C 8.00 10.03 8.00 10.33 +4.27 73 34 37 -2
26FEB26 125.00 C 7.97 8.94 7.97 9.33 +4.07 74 3 21 0
26FEB26 127.50 C 6.64 8.40 6.39 8.37 +3.82 74 15 38 +8
26FEB26 130.00 C 5.91 7.64 5.50 7.55 +3.63 75 53 43 +5
26FEB26 132.50 C 5.43 6.89 5.43 6.68 +3.32 75 9 63 -4
26FEB26 135.00 C 6.09 6.17 6.09 5.90 - 75 4 4 -
26FEB26 137.50 C 4.20 5.62 3.95 5.19 - 75 34 24 -
30MAR26 18.50 C 0.00 0.00 0.00 104.20 +8.17 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 104.12 +8.10 226 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 103.30 +8.00 140 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 102.80 +8.50 131 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 101.80 +8.39 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 101.14 +8.22 208 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 99.81 +6.90 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 98.82 +8.50 119 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 97.82 +7.90 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 96.83 +8.19 114 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 95.83 +8.00 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 95.12 +8.22 175 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 94.13 +7.64 171 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 92.85 +7.12 105 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 91.86 +8.51 110 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 90.86 +8.50 101 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 89.88 +8.52 113 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 88.87 +8.50 97 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 87.87 +8.50 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 86.91 +8.34 112 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 86.08 +7.52 136 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 84.89 +6.93 89 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 83.89 +7.71 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 82.90 +8.53 86 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 81.90 +8.38 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 80.91 +7.40 82 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 80.22 +8.81 128 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 78.92 +8.50 79 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 77.93 +8.50 82 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 77.04 +8.32 104 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 76.00 +7.54 96 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 74.94 +7.62 73 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 74.30 +7.23 116 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 73.16 +7.42 105 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 71.05 +8.10 118 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 68.41 +8.02 106 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 65.52 +7.64 72 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 63.05 +7.73 71 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 60.59 +8.16 71 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 58.43 +8.04 85 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 56.22 +9.30 89 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 53.77 +9.04 85 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 50.94 +8.00 71 0 89 0
30MAR26 75.00 C 47.00 47.00 47.00 49.02 +8.51 81 1 55 -1
30MAR26 77.50 C 0.00 0.00 0.00 45.92 +7.66 62 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 44.48 +8.49 80 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 40.61 +7.59 33 0 7 0
30MAR26 85.00 C 0.00 0.00 0.00 38.39 +7.73 49 0 33 0
30MAR26 87.50 C 0.00 0.00 0.00 36.30 +7.11 55 0 67 0
30MAR26 90.00 C 0.00 0.00 0.00 34.62 +7.80 63 0 44 0
30MAR26 92.50 C 0.00 0.00 0.00 32.75 +7.74 66 0 31 0
30MAR26 95.00 C 0.00 0.00 0.00 30.66 +7.39 65 0 86 0
30MAR26 97.50 C 0.00 0.00 0.00 28.92 +7.30 67 0 19 0
30MAR26 100.00 C 25.57 25.57 25.57 27.59 +7.48 71 2 48 0
30MAR26 102.50 C 0.00 0.00 0.00 25.16 +6.36 66 0 104 0
30MAR26 105.00 C 21.00 21.00 21.00 23.55 +6.42 67 4 121 -4
30MAR26 107.50 C 0.00 0.00 0.00 22.30 +6.51 69 0 30 0
30MAR26 110.00 C 17.50 17.50 17.50 20.94 +6.16 70 4 95 -4
30MAR26 112.50 C 0.00 0.00 0.00 19.12 +5.55 68 0 41 0
30MAR26 115.00 C 16.34 16.34 16.34 17.85 +5.29 69 13 54 +13
30MAR26 117.50 C 0.00 0.00 0.00 16.67 +5.03 69 0 31 0
30MAR26 120.00 C 12.39 15.44 12.39 15.50 +4.74 70 90 123 -40
30MAR26 122.50 C 0.00 0.00 0.00 14.53 +4.57 71 0 36 0
30MAR26 125.00 C 0.00 0.00 0.00 13.62 +4.54 71 0 33 0
30MAR26 127.50 C 0.00 0.00 0.00 12.75 +4.48 72 0 20 0
30MAR26 130.00 C 10.15 11.00 10.15 11.93 +4.40 73 61 98 +61
30MAR26 132.50 C 9.30 10.80 9.30 11.03 +4.19 73 3 92 -1
30MAR26 135.00 C 0.00 0.00 0.00 10.17 - 73 0 0 -
30MAR26 137.50 C 8.83 8.83 8.83 9.37 - 73 9 9 -
29APR26 52.50 C 0.00 0.00 0.00 71.05 +7.37 93 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 68.41 +8.02 82 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 65.81 +7.93 72 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 63.33 +8.01 69 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 61.62 +9.19 87 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 58.54 +8.15 69 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 56.22 +9.17 69 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 53.77 +8.16 67 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 51.46 +8.24 66 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 49.54 +8.40 72 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 46.74 +7.69 63 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 44.60 +7.89 64 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 41.93 +7.53 58 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 40.36 +7.74 65 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 37.86 +6.98 61 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 35.74 +6.81 60 0 130 0
29APR26 92.50 C 0.00 0.00 0.00 34.28 +7.37 64 0 76 0
29APR26 95.00 C 0.00 0.00 0.00 32.35 +7.16 64 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 31.27 +7.63 68 0 45 0
29APR26 100.00 C 26.00 26.00 26.00 29.36 +6.28 67 3 26 0
29APR26 102.50 C 0.00 0.00 0.00 27.23 +6.47 64 0 7 0
29APR26 105.00 C 0.00 0.00 0.00 25.70 +6.28 65 0 15 0
29APR26 107.50 C 22.22 22.22 22.22 24.24 +6.09 65 1 50 -1
29APR26 110.00 C 0.00 0.00 0.00 23.35 +6.25 68 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 21.95 +5.86 68 0 15 0
29APR26 115.00 C 0.00 0.00 0.00 20.56 +5.48 67 0 113 0
29APR26 117.50 C 0.00 0.00 0.00 19.88 +5.73 70 0 21 0
29APR26 120.00 C 0.00 0.00 0.00 18.07 +4.79 67 0 56 0
29APR26 122.50 C 0.00 0.00 0.00 17.11 +4.62 68 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 16.23 +4.53 69 0 3 0
29APR26 127.50 C 0.00 0.00 0.00 15.36 +4.50 69 0 15 0
29APR26 130.00 C 12.80 14.50 12.50 14.53 +4.46 70 17 12 +9
29APR26 132.50 C 0.00 0.00 0.00 13.75 +4.41 70 0 4 0
29APR26 135.00 C 11.07 13.00 11.07 12.91 - 70 2 2 -
29APR26 137.50 C 10.38 10.38 10.38 12.08 - 70 3 3 -
29JUN26 21.00 C 0.00 0.00 0.00 101.95 +8.13 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 101.14 +8.22 120 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 99.98 +7.07 73 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 99.12 +8.63 110 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 97.87 +7.95 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 97.14 +7.87 104 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 96.01 +8.16 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 95.12 +8.22 94 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 94.18 +7.69 97 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 93.07 +7.34 70 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 91.95 +7.66 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 91.10 +7.64 70 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 89.89 +7.90 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 88.93 +7.29 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 88.14 +8.76 67 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 87.46 +8.51 95 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 86.08 +7.52 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 85.43 +7.47 88 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 83.89 +7.59 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 83.02 +8.41 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 82.60 +8.18 89 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 81.51 +8.00 83 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 80.22 +8.12 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 79.17 +7.83 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 77.97 +8.01 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 77.04 +7.97 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 76.43 +7.37 68 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 75.47 +7.80 68 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 74.85 +7.78 80 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 74.02 +8.28 82 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 71.05 +7.37 63 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 68.61 +7.98 61 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 66.13 +8.06 58 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 63.44 +7.25 39 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 61.63 +7.62 63 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 59.47 +8.85 65 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 57.00 +7.56 61 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 54.82 +7.95 62 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 52.00 +6.97 54 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 50.34 +7.71 60 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 48.26 +7.22 60 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 46.20 +7.20 60 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 44.11 +6.98 60 0 7 0
29JUN26 85.00 C 41.00 41.00 41.00 42.40 +7.03 61 1 6 -1
29JUN26 87.50 C 0.00 0.00 0.00 40.53 +6.92 61 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 38.73 +6.48 62 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 37.10 +6.97 62 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 35.45 +6.78 63 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 33.91 +6.64 63 0 1 0
29JUN26 100.00 C 29.40 29.40 29.40 32.43 +6.50 63 1 23 -1
29JUN26 102.50 C 0.00 0.00 0.00 31.00 +6.37 64 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 29.62 +5.68 64 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 28.29 +5.63 64 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 27.01 +5.32 64 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 25.78 +5.33 65 0 11 0
29JUN26 115.00 C 22.27 22.27 22.27 24.60 +4.96 65 1 8 0
29JUN26 117.50 C 0.00 0.00 0.00 23.95 +5.28 67 0 0 0
29JUN26 120.00 C 20.18 20.18 20.18 22.52 +4.76 66 1 95 0
29JUN26 122.50 C 0.00 0.00 0.00 21.66 +4.62 66 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 20.77 +4.51 67 0 3 0
29JUN26 127.50 C 0.00 0.00 0.00 20.13 +4.73 68 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 19.33 +4.74 68 0 15 0
29JUN26 132.50 C 0.00 0.00 0.00 18.40 +4.59 68 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 17.69 - 69 0 0 -
29JUN26 137.50 C 0.00 0.00 0.00 16.95 - 69 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 86.49 +7.65 60 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 85.58 +7.62 64 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 84.65 +8.35 65 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 83.68 +7.80 65 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 82.70 +7.56 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 82.03 +8.04 72 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 81.08 +7.94 71 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 79.75 +7.59 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 79.46 +8.29 75 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 77.75 +7.50 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 77.07 +7.78 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 76.66 +8.24 73 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 75.73 +8.13 72 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 74.58 +7.96 68 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 72.28 +7.87 67 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 70.03 +7.91 66 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 67.79 +8.31 66 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 65.54 +7.74 64 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 63.23 +7.69 63 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 61.28 +8.09 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 59.44 +7.64 65 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 57.10 +7.13 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 54.77 +6.73 60 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 53.19 +6.78 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 51.31 +7.12 62 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 49.21 +6.44 61 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 47.49 +5.92 61 0 1 0
29SEP26 85.00 C 42.00 42.00 42.00 45.77 +6.41 61 2 5 0
29SEP26 87.50 C 0.00 0.00 0.00 44.47 +6.16 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 42.62 +6.03 62 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 41.34 +6.27 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 39.82 +6.33 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 38.17 +5.88 62 0 0 0
29SEP26 100.00 C 35.00 35.00 35.00 36.82 +5.94 63 1 13 +1
29SEP26 102.50 C 0.00 0.00 0.00 35.55 +5.55 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 34.70 +6.53 64 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 33.31 +5.86 64 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 31.91 +5.31 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 30.93 +4.88 64 0 0 0
29SEP26 115.00 C 28.00 28.00 28.00 30.02 +5.19 65 2 2 0
29SEP26 117.50 C 0.00 0.00 0.00 29.04 +5.24 65 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 28.22 +5.29 66 0 4 0
29SEP26 122.50 C 27.02 27.02 27.02 27.03 +4.88 65 26 26 +26
29SEP26 125.00 C 0.00 0.00 0.00 26.20 +4.83 66 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 25.48 +4.77 66 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.80 +4.81 67 0 0 0
29SEP26 132.50 C 21.50 23.50 21.50 23.96 +4.76 67 5 3 +1
29SEP26 135.00 C 0.00 0.00 0.00 23.35 - 68 0 0 -
29SEP26 137.50 C 21.71 21.71 21.71 22.67 - 68 64 64 -
30DEC26 48.00 C 0.00 0.00 0.00 77.47 +8.19 68 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 76.58 +8.18 67 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 75.69 +8.16 67 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 73.25 +7.86 64 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 71.34 +8.05 65 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 69.23 +7.99 65 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 67.04 +7.80 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 65.12 +7.83 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 62.89 +7.46 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 61.22 +7.12 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 59.46 +7.16 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 57.27 +6.73 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 55.49 +7.18 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 53.74 +7.06 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 52.19 +6.80 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 50.47 +6.61 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 49.27 +6.90 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 47.63 +6.44 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 46.16 +6.35 63 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 44.77 +5.72 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 43.40 +6.16 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 41.93 +6.13 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 40.61 +5.50 62 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 39.37 +5.35 63 0 7 0
30DEC26 105.00 C 0.00 0.00 0.00 38.24 +5.48 63 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 37.11 +5.52 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 36.08 +5.45 63 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 35.27 +5.39 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 34.28 +5.35 64 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 33.34 +5.24 64 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 31.84 +4.54 63 100 100 +100
30DEC26 122.50 C 0.00 0.00 0.00 31.57 +4.77 65 100 100 +100
30DEC26 125.00 C 0.00 0.00 0.00 30.75 +4.82 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 29.97 +4.87 66 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 29.19 +4.90 66 0 0 0
30DEC26 132.50 C 26.00 26.00 26.00 28.38 +4.87 66 6 6 +6
30DEC26 135.00 C 0.00 0.00 0.00 27.57 - 66 0 0 -
30DEC26 137.50 C 0.00 0.00 0.00 26.90 - 66 0 0 -
TOTAL CALL 1,811 10,331 +23
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 606 0 166 0
29JAN26 49.00 P 0.01 0.01 0.01 0.01 0.00 593 38 79 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 581 0 65 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 550 0 47 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 521 0 34 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 494 0 107 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 468 0 131 0
29JAN26 62.50 P 0.03 0.03 0.03 0.01 0.00 442 3 148 -3
29JAN26 65.00 P 0.01 0.01 0.01 0.01 0.00 418 1 192 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 395 0 152 0
29JAN26 70.00 P 0.01 0.01 0.01 0.01 0.00 372 1 849 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 351 0 159 0
29JAN26 75.00 P 0.01 0.01 0.01 0.01 0.00 330 10 268 0
29JAN26 77.50 P 0.01 0.01 0.01 0.01 0.00 309 1 173 0
29JAN26 80.00 P 0.02 0.02 0.02 0.01 0.00 290 1 487 -1
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 271 0 115 0
29JAN26 85.00 P 0.01 0.02 0.01 0.01 0.00 251 7 170 -7
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 233 0 304 0
29JAN26 90.00 P 0.04 0.04 0.03 0.01 0.00 215 7 303 -7
29JAN26 92.50 P 0.01 0.01 0.01 0.01 0.00 197 4 169 0
29JAN26 95.00 P 0.04 0.04 0.03 0.01 0.00 180 18 116 -16
29JAN26 97.50 P 0.04 0.04 0.04 0.01 -0.01 163 6 147 -6
29JAN26 100.00 P 0.08 0.08 0.04 0.01 -0.04 147 5 158 -1
29JAN26 102.50 P 0.10 0.10 0.04 0.01 -0.12 131 12 101 -4
29JAN26 105.00 P 0.12 0.12 0.06 0.01 -0.30 115 9 45 -5
29JAN26 107.50 P 0.20 0.23 0.07 0.01 -0.61 99 20 54 -8
29JAN26 110.00 P 0.30 0.42 0.08 0.04 -1.15 99 62 58 +25
29JAN26 112.50 P 0.60 0.75 0.20 0.11 -1.92 97 57 39 +18
29JAN26 115.00 P 1.20 1.45 0.33 0.29 -2.93 97 75 31 +22
29JAN26 117.50 P 2.74 2.74 0.61 0.64 -4.37 95 42 16 +16
29JAN26 120.00 P 3.48 3.62 1.29 1.29 -5.62 94 158 64 +61
29JAN26 122.50 P 5.01 5.01 2.40 2.40 -6.40 97 9 6 +6
29JAN26 125.00 P 0.00 0.00 0.00 3.92 -7.13 101 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 5.78 -7.63 104 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 7.70 -8.15 96 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 9.97 -8.35 96 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 12.74 - 141 0 0 -
29JAN26 137.50 P 0.00 0.00 0.00 15.27 - 163 0 0 -
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 112 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 110 0 28 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 108 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 51 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 92 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 61 0
26FEB26 62.50 P 0.10 0.10 0.10 0.01 0.00 82 2 150 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 149 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.01 73 0 62 0
26FEB26 70.00 P 0.15 0.20 0.15 0.02 -0.02 74 18 42 -10
26FEB26 72.50 P 0.23 0.23 0.23 0.04 -0.03 75 1 48 -1
26FEB26 75.00 P 0.24 0.25 0.20 0.06 -0.05 74 6 41 +1
26FEB26 77.50 P 0.27 0.27 0.27 0.09 -0.09 73 2 38 +1
26FEB26 80.00 P 0.32 0.32 0.30 0.15 -0.12 74 6 121 -2
26FEB26 82.50 P 0.38 0.38 0.32 0.23 -0.17 74 2 56 0
26FEB26 85.00 P 0.40 0.40 0.40 0.33 -0.26 74 4 85 +2
26FEB26 87.50 P 0.00 0.00 0.00 0.47 -0.33 74 0 54 0
26FEB26 90.00 P 0.78 0.78 0.78 0.66 -0.39 74 4 91 +3
26FEB26 92.50 P 0.95 0.99 0.95 0.87 -0.56 73 6 60 -5
26FEB26 95.00 P 1.40 1.40 1.08 1.17 -0.71 74 15 85 +9
26FEB26 97.50 P 1.65 1.85 1.37 1.47 -0.92 73 14 63 +2
26FEB26 100.00 P 2.00 2.12 1.68 1.87 -1.17 73 94 177 +63
26FEB26 102.50 P 2.50 2.65 2.10 2.38 -1.39 72 6 11 +1
26FEB26 105.00 P 3.40 3.55 2.64 2.96 -1.64 72 25 18 +4
26FEB26 107.50 P 4.28 4.28 4.28 3.62 -1.95 72 1 6 +1
26FEB26 110.00 P 5.00 5.50 4.05 4.39 -2.21 72 47 44 +28
26FEB26 112.50 P 5.92 6.23 5.10 5.22 -2.58 72 4 21 -1
26FEB26 115.00 P 7.26 7.50 6.18 6.21 -3.24 72 25 54 +6
26FEB26 117.50 P 8.52 8.90 7.40 7.27 -3.56 72 19 23 +5
26FEB26 120.00 P 9.80 10.40 8.65 8.53 -3.75 72 30 31 +14
26FEB26 122.50 P 11.49 11.49 10.34 9.98 -4.23 74 16 22 +6
26FEB26 125.00 P 13.56 13.56 11.46 11.52 -4.60 75 2 1 +1
26FEB26 127.50 P 15.44 15.44 15.44 13.12 -4.41 76 1 1 +1
26FEB26 130.00 P 16.58 16.58 15.53 14.81 -4.50 77 20 20 +20
26FEB26 132.50 P 0.00 0.00 0.00 16.48 -4.32 77 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 18.29 - 78 0 0 -
26FEB26 137.50 P 0.00 0.00 0.00 20.16 - 78 0 0 -
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 154 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 152 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 148 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 144 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 130 0 11 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 127 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 121 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 118 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 115 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 112 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 110 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 96 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 0.00 75 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 0.00 74 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 -0.01 72 0 11 0
30MAR26 60.00 P 0.00 0.00 0.00 0.06 -0.02 72 0 251 0
30MAR26 62.50 P 0.00 0.00 0.00 0.09 -0.04 72 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.14 -0.05 72 0 112 0
30MAR26 67.50 P 0.00 0.00 0.00 0.20 -0.08 72 0 72 0
30MAR26 70.00 P 0.48 0.48 0.48 0.28 -0.12 71 6 814 0
30MAR26 72.50 P 0.00 0.00 0.00 0.38 -0.17 71 0 231 0
30MAR26 75.00 P 0.67 0.67 0.67 0.53 -0.20 72 1 78 0
30MAR26 77.50 P 0.00 0.00 0.00 0.68 -0.27 71 0 55 0
30MAR26 80.00 P 1.00 1.00 1.00 0.92 -0.33 72 4 76 +4
30MAR26 82.50 P 0.00 0.00 0.00 1.15 -0.44 71 3 19 -3
30MAR26 85.00 P 1.50 1.50 1.40 1.41 -0.59 71 2 21 +2
30MAR26 87.50 P 0.00 0.00 0.00 1.81 -0.66 71 3 21 +1
30MAR26 90.00 P 2.25 2.25 2.20 2.15 -0.87 71 4 92 +3
30MAR26 92.50 P 0.00 0.00 0.00 2.69 -0.84 71 0 43 0
30MAR26 95.00 P 0.00 0.00 0.00 3.24 -0.97 71 0 58 0
30MAR26 97.50 P 3.72 3.72 3.72 3.71 -1.26 70 1 26 +1
30MAR26 100.00 P 0.00 0.00 0.00 4.39 -1.43 70 0 15 0
30MAR26 102.50 P 5.10 5.10 5.10 5.08 -1.63 70 5 18 +5
30MAR26 105.00 P 6.53 6.53 6.53 5.92 -1.83 70 5 5 0
30MAR26 107.50 P 6.73 6.73 6.73 6.78 -2.09 70 1 5 0
30MAR26 110.00 P 8.30 8.30 7.80 7.71 -2.45 70 2 19 0
30MAR26 112.50 P 0.00 0.00 0.00 8.75 -2.78 70 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 9.86 -3.11 70 0 6 0
30MAR26 117.50 P 0.00 0.00 0.00 11.16 -3.31 70 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 12.55 -3.63 71 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 14.02 -3.93 72 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 15.51 -4.16 72 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 17.13 -4.25 73 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 18.85 -4.30 74 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 20.55 -4.58 74 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 22.27 - 75 0 0 -
30MAR26 137.50 P 0.00 0.00 0.00 23.98 - 75 0 0 -
29APR26 52.50 P 0.21 0.21 0.21 0.06 -0.02 69 15 18 +15
29APR26 55.00 P 0.00 0.00 0.00 0.09 -0.03 69 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.13 -0.05 69 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.19 -0.08 69 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.27 -0.09 69 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.37 -0.14 69 0 1 0
29APR26 67.50 P 0.00 0.00 0.00 0.51 -0.17 69 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 0.66 -0.24 69 0 6 0
29APR26 72.50 P 0.00 0.00 0.00 0.86 -0.29 69 0 168 0
29APR26 75.00 P 0.00 0.00 0.00 1.08 -0.38 69 0 51 0
29APR26 77.50 P 0.00 0.00 0.00 1.37 -0.44 69 0 41 0
29APR26 80.00 P 0.00 0.00 0.00 1.68 -0.49 69 0 98 0
29APR26 82.50 P 0.00 0.00 0.00 2.07 -0.63 69 0 142 0
29APR26 85.00 P 0.00 0.00 0.00 2.49 -0.77 69 0 153 0
29APR26 87.50 P 0.00 0.00 0.00 2.96 -0.87 69 0 131 0
29APR26 90.00 P 0.00 0.00 0.00 3.52 -0.90 69 0 162 0
29APR26 92.50 P 3.90 3.90 3.90 4.09 -1.03 69 1 60 0
29APR26 95.00 P 0.00 0.00 0.00 4.78 -1.15 69 0 8 0
29APR26 97.50 P 0.00 0.00 0.00 5.34 -1.46 68 0 6 0
29APR26 100.00 P 6.60 6.60 6.60 6.07 -1.61 68 1 40 0
29APR26 102.50 P 0.00 0.00 0.00 6.95 -1.79 68 0 16 0
29APR26 105.00 P 0.00 0.00 0.00 7.83 -1.97 68 0 1 0
29APR26 107.50 P 9.59 9.59 9.59 8.76 -2.28 68 15 15 +15
29APR26 110.00 P 0.00 0.00 0.00 9.83 -2.54 67 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 10.90 -2.88 67 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 12.09 -3.21 68 0 1 0
29APR26 117.50 P 0.00 0.00 0.00 13.48 -3.30 68 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 14.90 -3.46 68 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 16.49 -3.56 70 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 17.95 -4.06 70 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 19.60 -4.14 70 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 21.32 -4.07 71 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 22.97 -4.37 72 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 24.72 - 72 0 0 -
29APR26 137.50 P 0.00 0.00 0.00 25.92 - 70 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 78 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.02 65 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 -0.02 66 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 -0.02 67 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.05 -0.02 67 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.06 -0.02 67 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.08 -0.02 68 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.09 -0.03 67 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.11 -0.03 67 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.13 -0.04 68 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.15 -0.04 68 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.17 -0.05 67 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.20 -0.05 67 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.23 -0.07 67 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.32 -0.08 67 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.43 -0.12 68 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.57 -0.14 67 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.74 -0.20 68 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 0.95 -0.22 67 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.22 -0.32 68 1 1 -1
29JUN26 67.50 P 0.00 0.00 0.00 1.46 -0.36 67 1 98 -1
29JUN26 70.00 P 0.00 0.00 0.00 1.79 -0.43 67 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 2.13 -0.54 67 1 1 +1
29JUN26 75.00 P 0.00 0.00 0.00 2.58 -0.47 67 1 1 +1
29JUN26 77.50 P 0.00 0.00 0.00 2.94 -0.68 67 0 45 0
29JUN26 80.00 P 3.20 3.20 3.20 3.43 -0.76 67 5 6 +5
29JUN26 82.50 P 0.00 0.00 0.00 4.00 -0.85 67 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 4.58 -1.00 67 0 2 0
29JUN26 87.50 P 0.00 0.00 0.00 5.23 -1.08 67 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 5.96 -1.20 67 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 6.70 -1.37 66 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 7.49 -1.48 66 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 8.40 -1.58 66 0 12 0
29JUN26 100.00 P 10.00 10.00 10.00 9.31 -1.76 66 1 1 +1
29JUN26 102.50 P 0.00 0.00 0.00 10.23 -1.94 66 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 11.29 -2.01 66 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 12.39 -2.30 66 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 13.50 -2.57 66 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 14.73 -2.72 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 16.16 -2.83 67 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 17.57 -2.99 67 0 0 0
29JUN26 120.00 P 19.22 19.22 19.07 19.11 -3.10 68 14 165 +14
29JUN26 122.50 P 0.00 0.00 0.00 20.84 -3.29 69 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 22.12 -3.70 68 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 23.77 -3.96 68 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 25.46 -3.86 69 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 27.18 -3.90 70 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 28.97 - 70 0 0 -
29JUN26 137.50 P 0.00 0.00 0.00 30.73 - 70 0 0 -
29SEP26 37.00 P 0.42 0.60 0.42 0.15 -0.04 66 32 33 +21
29SEP26 38.00 P 0.00 0.00 0.00 0.18 -0.04 66 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.21 -0.04 66 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.24 -0.06 66 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.27 -0.08 66 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.32 -0.07 66 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.37 -0.07 66 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.41 -0.09 66 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.46 -0.11 66 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.51 -0.13 66 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.58 -0.12 66 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.65 -0.12 66 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.72 -0.14 66 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.79 -0.17 66 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 1.00 -0.21 66 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.26 -0.25 66 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 1.53 -0.33 66 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 1.88 -0.33 66 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 2.23 -0.46 66 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 2.65 -0.51 66 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 3.13 -0.55 66 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 3.50 -0.80 66 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 4.05 -0.87 66 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 4.65 -0.77 65 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.26 -0.92 65 0 16 0
29SEP26 80.00 P 5.80 5.80 5.80 5.92 -1.03 65 2 11 0
29SEP26 82.50 P 0.00 0.00 0.00 6.69 -1.03 65 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.46 -1.19 65 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 8.23 -1.36 65 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 9.12 -1.41 65 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 10.07 -1.44 65 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.02 -1.62 65 0 17 0
29SEP26 97.50 P 0.00 0.00 0.00 11.97 -1.81 65 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 13.03 -1.88 65 0 34 0
29SEP26 102.50 P 0.00 0.00 0.00 14.17 -1.89 65 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.31 -2.07 65 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 16.49 -2.23 65 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 17.82 -2.42 65 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 19.39 -2.36 66 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 20.56 -2.76 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 22.10 -2.84 66 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 23.64 -3.01 66 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 25.22 -3.21 67 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 26.79 -3.29 67 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 28.52 -3.06 67 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 30.23 -3.16 68 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 31.86 -3.37 68 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 33.58 - 68 0 0 -
29SEP26 137.50 P 0.00 0.00 0.00 35.50 - 69 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 1.30 -0.17 66 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.41 -0.21 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.52 -0.25 66 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 1.87 -0.26 66 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 2.25 -0.30 66 0 3 0
30DEC26 57.50 P 2.62 2.62 2.62 2.63 -0.41 66 1 2 +1
30DEC26 60.00 P 0.00 0.00 0.00 3.13 -0.41 66 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 3.63 -0.36 66 0 0 0
30DEC26 65.00 P 3.63 3.63 3.63 4.14 -0.47 66 5 5 +5
30DEC26 67.50 P 0.00 0.00 0.00 4.79 -0.45 66 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 5.28 -0.63 65 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.91 -0.79 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.63 -0.86 65 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.42 -0.87 65 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.22 -0.97 65 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.02 -1.14 65 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.91 -1.22 65 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 10.89 -1.22 65 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 11.87 -1.29 64 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.85 -1.47 64 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.84 -1.64 64 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.00 -1.65 64 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.16 -1.66 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.33 -1.78 64 0 0 0
30DEC26 105.00 P 19.00 19.00 19.00 18.51 -1.96 64 1 1 +1
30DEC26 107.50 P 0.00 0.00 0.00 19.72 -2.10 64 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.10 -2.14 64 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.52 -2.23 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.06 -2.26 65 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 25.57 -2.35 65 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 27.08 -2.49 65 100 100 +100
30DEC26 122.50 P 0.00 0.00 0.00 28.67 -2.59 66 100 100 +100
30DEC26 125.00 P 0.00 0.00 0.00 30.31 -3.16 66 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 31.98 -3.09 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 33.86 -3.02 66 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 35.52 -3.22 67 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 37.27 - 67 0 0 -
30DEC26 137.50 P 0.00 0.00 0.00 39.08 - 67 0 0 -
TOTAL PUT 1,250 12,469 +530
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$ 8.92
29JAN26 6.75 C 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.67 +0.04 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.44 +0.04 76 0 1 0
29JAN26 8.75 C 0.21 0.21 0.21 0.23 +0.01 68 11 164 -8
29JAN26 9.00 C 0.10 0.10 0.08 0.10 0.00 72 15 196 +15
29JAN26 9.25 C 0.02 0.02 0.02 0.03 -0.01 71 4 55 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 44 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 102 0 27 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 124 0 91 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.95 +0.04 47 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.68 0.00 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.46 +0.05 39 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.24 +0.04 41 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 1.03 +0.01 41 0 4 0
26FEB26 8.25 C 0.00 0.00 0.00 0.84 -0.03 42 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.68 0.00 43 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.54 0.00 44 0 8 0
26FEB26 9.00 C 0.42 0.42 0.37 0.42 +0.01 44 39 90 -3
26FEB26 9.25 C 0.28 0.33 0.28 0.32 0.00 44 14 39 +6
26FEB26 9.50 C 0.23 0.23 0.21 0.25 +0.01 46 9 48 +9
26FEB26 9.75 C 0.18 0.18 0.18 0.18 0.00 45 7 19 +7
26FEB26 10.00 C 0.13 0.13 0.13 0.14 0.00 47 5 57 0
26FEB26 10.50 C 0.00 0.00 0.00 0.07 0.00 47 0 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 0.02 +0.01 49 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 0.00 0.00 0.00 0.01 0.00 55 0 4 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.26 +0.02 49 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.07 +0.02 54 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.81 -0.02 47 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.61 +0.07 47 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.42 +0.02 47 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.24 0.00 47 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.08 +0.02 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.93 +0.01 47 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 0.80 +0.02 47 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.68 +0.02 47 0 20 0
30MAR26 9.25 C 0.00 0.00 0.00 0.58 +0.02 48 0 20 0
30MAR26 9.50 C 0.49 0.49 0.49 0.49 +0.02 48 5 15 +5
30MAR26 9.75 C 0.00 0.00 0.00 0.41 +0.01 48 0 21 0
30MAR26 10.00 C 0.00 0.00 0.00 0.35 +0.01 49 0 58 0
30MAR26 10.50 C 0.00 0.00 0.00 0.25 +0.02 50 0 11 0
30MAR26 11.00 C 0.18 0.18 0.18 0.17 +0.02 50 2 34 +2
30MAR26 11.50 C 0.00 0.00 0.00 0.11 +0.01 49 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 0.05 +0.01 50 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.32 +0.04 47 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.11 +0.04 47 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.88 +0.04 44 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.67 -0.05 43 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.53 +0.06 46 0 1 0
29APR26 8.00 C 0.00 0.00 0.00 1.36 +0.05 46 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.22 +0.06 47 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.07 +0.01 46 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.94 +0.01 46 0 17 0
29APR26 9.00 C 0.00 0.00 0.00 0.83 +0.03 47 0 80 0
29APR26 9.25 C 0.74 0.74 0.74 0.74 +0.04 48 9 135 0
29APR26 9.50 C 0.65 0.65 0.65 0.64 +0.02 47 5 75 +5
29APR26 9.75 C 0.00 0.00 0.00 0.56 +0.03 48 0 6 0
29APR26 10.00 C 0.00 0.00 0.00 0.49 +0.02 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.36 +0.02 48 0 38 0
29APR26 11.00 C 0.00 0.00 0.00 0.27 +0.02 48 0 39 0
29APR26 11.50 C 0.00 0.00 0.00 0.19 +0.01 48 0 15 0
29APR26 12.00 C 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.10 +0.01 48 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 2.47 +0.03 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.28 +0.03 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.10 +0.03 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.93 +0.03 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.77 +0.03 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.65 +0.09 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.45 0.00 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.31 +0.02 46 0 0 0
29JUN26 8.75 C 1.20 1.20 1.20 1.19 0.00 46 1 2 +1
29JUN26 9.00 C 0.00 0.00 0.00 1.10 +0.02 47 0 10 0
29JUN26 9.25 C 0.98 0.98 0.98 0.99 0.00 47 2 17 -2
29JUN26 9.50 C 0.90 0.90 0.90 0.89 -0.01 47 3 3 +3
29JUN26 9.75 C 0.00 0.00 0.00 0.81 +0.02 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.74 +0.03 48 0 120 0
29JUN26 10.50 C 0.00 0.00 0.00 0.61 +0.02 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.50 +0.02 48 0 5 0
29JUN26 11.50 C 0.00 0.00 0.00 0.40 +0.01 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.32 +0.01 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.25 +0.01 48 0 0 0
29JUN26 13.00 C 0.25 0.25 0.25 0.20 +0.01 48 7 7 +7
29JUN26 13.50 C 0.00 0.00 0.00 0.15 0.00 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.68 +0.02 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.51 +0.02 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.35 +0.02 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.20 +0.03 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.05 +0.02 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.91 +0.02 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.78 +0.02 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.65 +0.01 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.54 +0.03 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.42 0.00 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.33 +0.01 48 0 6 0
29SEP26 9.50 C 1.20 1.20 1.20 1.23 0.00 48 1 0 -1
29SEP26 9.75 C 0.00 0.00 0.00 1.16 +0.03 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.08 +0.01 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.93 +0.01 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.80 +0.01 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.68 0.00 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.56 0.00 47 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 0.00 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.87 +0.04 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.71 +0.04 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.56 +0.04 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.42 +0.05 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.28 +0.04 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.15 +0.04 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.02 +0.04 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.91 +0.05 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.79 +0.03 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.68 +0.03 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.57 -0.02 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.48 -0.02 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.44 +0.04 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.31 -0.01 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.17 +0.01 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.04 +0.02 48 0 0 0
30DEC26 11.50 C 0.95 0.95 0.95 0.93 +0.03 48 25 25 +25
30DEC26 12.00 C 0.00 0.00 0.00 0.80 +0.03 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.70 +0.03 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.64 +0.03 48 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.54 +0.02 47 0 0 0
TOTAL CALL 164 1,866 +71
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 151 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 94 0 252 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 77 0 82 0
29JAN26 8.75 P 0.08 0.08 0.06 0.06 -0.04 69 4 249 -2
29JAN26 9.00 P 0.21 0.21 0.17 0.19 -0.04 78 11 197 +5
29JAN26 9.25 P 0.47 0.47 0.47 0.37 -0.05 79 15 221 +15
29JAN26 9.50 P 0.00 0.00 0.00 0.60 -0.05 92 0 2 0
29JAN26 9.75 P 0.00 0.00 0.00 0.83 -0.05 0 0 0 -14
29JAN26 10.00 P 0.00 0.00 0.00 1.08 -0.06 0 0 1 -1
29JAN26 10.50 P 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.58 -0.04 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.08 -0.04 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.58 -0.04 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.08 -0.04 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.58 -0.04 0 0 0 0
26FEB26 6.75 P 0.01 0.01 0.01 0.01 0.00 50 1 2 +1
26FEB26 7.00 P 0.02 0.02 0.02 0.02 +0.01 50 1 1 +1
26FEB26 7.25 P 0.00 0.00 0.00 0.03 0.00 48 0 26 0
26FEB26 7.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.08 -0.01 47 0 78 0
26FEB26 8.00 P 0.15 0.15 0.15 0.12 -0.02 46 6 39 +6
26FEB26 8.25 P 0.19 0.19 0.18 0.19 -0.02 47 53 127 +53
26FEB26 8.50 P 0.30 0.30 0.30 0.27 -0.03 46 19 95 +19
26FEB26 8.75 P 0.41 0.41 0.37 0.38 -0.03 47 50 50 +42
26FEB26 9.00 P 0.50 0.50 0.50 0.51 -0.03 47 2 51 0
26FEB26 9.25 P 0.00 0.00 0.00 0.66 -0.03 47 0 113 0
26FEB26 9.50 P 0.00 0.00 0.00 0.83 -0.04 48 0 8 0
26FEB26 9.75 P 0.00 0.00 0.00 1.02 -0.03 49 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.23 +0.03 51 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.68 -0.01 55 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.15 -0.01 59 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.64 +0.02 66 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.08 -0.04 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.58 -0.04 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.08 -0.04 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.58 -0.04 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 0.00 50 0 1 0
30MAR26 7.00 P 0.00 0.00 0.00 0.09 0.00 50 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.13 0.00 50 0 0 0
30MAR26 7.50 P 0.18 0.18 0.18 0.18 0.00 50 1 40 0
30MAR26 7.75 P 0.24 0.24 0.24 0.24 0.00 50 2 19 +2
30MAR26 8.00 P 0.00 0.00 0.00 0.31 -0.01 49 0 11 0
30MAR26 8.25 P 0.00 0.00 0.00 0.40 -0.01 50 0 19 0
30MAR26 8.50 P 0.52 0.52 0.52 0.50 -0.01 49 2 15 0
30MAR26 8.75 P 0.00 0.00 0.00 0.62 -0.02 49 0 841 0
30MAR26 9.00 P 0.00 0.00 0.00 0.76 -0.01 50 0 22 0
30MAR26 9.25 P 0.00 0.00 0.00 0.91 -0.01 51 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 1.05 -0.02 49 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 1.24 -0.02 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.43 -0.02 52 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.82 -0.04 52 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.25 -0.01 54 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.71 -0.02 56 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.17 0.00 58 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.59 -0.04 47 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.08 -0.04 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.58 -0.04 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.15 0.00 48 0 23 0
29APR26 7.25 P 0.00 0.00 0.00 0.20 0.00 48 0 15 0
29APR26 7.50 P 0.00 0.00 0.00 0.26 0.00 48 0 2 0
29APR26 7.75 P 0.00 0.00 0.00 0.33 0.00 48 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.42 0.00 48 0 5 0
29APR26 8.25 P 0.00 0.00 0.00 0.52 0.00 48 0 81 0
29APR26 8.50 P 0.00 0.00 0.00 0.62 -0.01 48 0 21 0
29APR26 8.75 P 0.00 0.00 0.00 0.74 -0.01 48 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.89 0.00 49 0 98 0
29APR26 9.25 P 0.00 0.00 0.00 1.03 -0.01 49 0 100 0
29APR26 9.50 P 0.00 0.00 0.00 1.17 -0.03 48 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 1.34 -0.02 48 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.54 -0.02 50 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.93 -0.02 51 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.34 -0.01 52 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.77 -0.03 53 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.20 -0.02 52 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.62 -0.04 47 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.10 -0.04 47 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.59 -0.04 48 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.27 -0.01 47 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.34 -0.01 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.42 0.00 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.50 -0.01 47 0 193 0
29JUN26 8.00 P 0.00 0.00 0.00 0.60 0.00 47 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 0.71 0.00 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.83 0.00 47 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.96 0.00 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.10 -0.01 48 0 165 0
29JUN26 9.25 P 0.00 0.00 0.00 1.24 -0.01 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.39 -0.02 48 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.56 -0.02 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.77 -0.02 50 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.12 -0.04 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.50 -0.02 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.93 +0.04 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.29 -0.03 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.73 -0.03 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.18 -0.03 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.64 -0.04 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.39 -0.01 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.46 0.00 47 0 22 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 -0.01 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 -0.01 47 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 -0.01 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.82 -0.02 46 0 50 0
29SEP26 8.25 P 0.00 0.00 0.00 0.95 -0.01 47 0 4 0
29SEP26 8.50 P 0.00 0.00 0.00 1.08 0.00 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 1.35 -0.02 48 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.49 -0.03 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.66 +0.01 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.83 0.00 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.03 -0.03 50 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.31 -0.04 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.68 -0.04 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.07 -0.03 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.47 -0.04 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.89 -0.04 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.32 -0.04 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.76 -0.04 47 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.53 +0.01 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.60 0.00 47 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.69 -0.01 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 0.89 -0.02 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.02 -0.01 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.14 -0.01 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.27 -0.01 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.41 +0.01 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.56 0.00 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.71 +0.04 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.86 -0.01 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.03 +0.04 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.24 +0.06 49 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 2.51 0.00 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.87 -0.01 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.24 -0.01 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.64 -0.01 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.04 -0.01 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.46 -0.01 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.89 -0.01 47 0 0 0
TOTAL PUT 167 3,622 +127
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 59.31 -0.01 281 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.81 -0.01 265 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 54.31 -0.01 250 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.81 -0.01 234 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 49.31 -0.01 219 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.81 -0.01 205 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 44.31 -0.01 190 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.81 -0.01 176 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 39.31 -0.01 162 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.81 -0.01 148 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 34.31 -0.01 133 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 31.81 -0.01 117 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 29.31 -0.01 0 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 26.81 -0.01 0 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 24.31 -0.01 0 0 0 0
29JAN26 132.50 C 0.00 0.00 0.00 21.81 -0.01 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 19.31 -0.01 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.81 -0.01 0 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 14.31 -0.01 0 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 11.81 -0.01 0 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 9.31 -0.01 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 6.81 -0.01 0 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 4.31 -0.01 0 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 0.06 -0.08 8 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 24.60 -0.01 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.11 -0.01 17 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.61 -0.01 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 17.12 -0.01 11 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.63 -0.01 12 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 12.13 -0.01 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.64 -0.01 8 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 7.14 -0.01 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.66 -0.01 4 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.32 -0.02 4 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.68 -0.02 4 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 0.09 -0.01 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 13 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 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 82.00 -0.01 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.51 -0.01 61 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 77.02 0.00 64 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.52 -0.01 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 72.03 -0.01 46 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.54 -0.01 54 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 67.04 -0.01 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.55 -0.01 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 62.06 -0.01 46 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.56 -0.01 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 57.07 -0.01 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.58 -0.01 38 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 52.09 -0.01 39 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.59 -0.01 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 47.10 -0.01 30 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.61 -0.01 33 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.11 -0.01 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.62 -0.01 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 37.13 -0.01 26 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.63 -0.02 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 32.14 -0.01 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.65 -0.01 20 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 27.16 -0.01 20 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.66 -0.01 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 22.17 -0.01 14 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.68 -0.01 14 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.18 -0.02 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.69 -0.01 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 12.20 -0.01 9 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.70 -0.02 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 7.21 -0.02 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.72 -0.01 3 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.32 -0.02 3 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.68 -0.02 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.09 -0.01 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 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 24.66 -0.01 0 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.17 -0.01 14 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.68 -0.01 13 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.18 -0.02 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.69 -0.01 9 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.20 -0.01 9 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.70 -0.02 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.21 -0.02 5 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.72 -0.02 3 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.35 -0.02 3 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.69 -0.02 3 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.11 -0.01 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 0.00 40 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.55 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.06 -0.01 34 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.57 0.00 34 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.07 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.58 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.09 -0.01 29 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.59 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.10 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.61 -0.01 24 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.12 0.00 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.62 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.13 -0.01 19 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.64 -0.01 19 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.14 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.65 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.16 -0.01 14 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.66 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.17 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.68 -0.01 10 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.19 -0.01 10 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.69 -0.01 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.20 -0.01 6 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.71 -0.01 6 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.21 -0.02 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.74 0.00 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.51 -0.01 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.05 -0.01 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.36 -0.01 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 64.55 -0.01 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.06 -0.01 30 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.57 0.00 29 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.07 -0.01 26 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.58 -0.01 25 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.09 -0.01 24 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.59 -0.01 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.10 -0.01 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.61 -0.01 20 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.12 0.00 19 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.62 -0.01 17 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.13 -0.01 16 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.64 -0.01 15 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.14 -0.01 13 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.65 -0.01 12 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.16 -0.01 11 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.66 -0.01 9 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.17 -0.01 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.68 -0.01 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.19 -0.01 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.69 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.20 -0.01 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.75 -0.02 3 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.40 -0.02 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.22 -0.01 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.35 -0.01 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.91 -0.01 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.96 0.00 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 25.37 -0.01 6 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.93 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.50 -0.01 4 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.07 -0.01 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.64 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.21 -0.02 3 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.82 -0.01 3 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.50 -0.01 3 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.33 -0.01 3 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.41 -0.01 3 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.84 -0.01 3 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.67 -0.01 3 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.89 0.00 3 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.42 -0.01 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 0.00 318 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 0.75 -0.07 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 23 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 16 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 0.00 4 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 1.08 0.00 4 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 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 53 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 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 44 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 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 36 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 32 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 23 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 18 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 10 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 0.56 +0.01 2 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 2.66 +0.02 2 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.15 +0.02 3 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 7.64 +0.02 4 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.13 +0.01 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.63 +0.02 7 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.12 +0.02 8 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.61 +0.02 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.10 +0.01 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.60 +0.02 12 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.09 +0.02 11 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 2.82 +0.01 3 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.16 +0.02 4 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 7.64 +0.02 4 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.13 +0.01 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.63 +0.02 7 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.12 +0.02 8 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.61 +0.02 8 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 20.10 +0.01 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.60 +0.02 11 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 25.09 +0.02 11 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 3 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 1.23 0.00 3 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 2.88 +0.01 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.16 +0.01 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.64 +0.02 5 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.13 +0.01 6 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.63 +0.02 7 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.12 +0.02 8 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.61 +0.02 9 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.10 +0.01 10 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.60 +0.02 11 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.09 +0.02 12 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.04 0.00 3 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.16 0.00 3 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.51 -0.01 3 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 1.35 -0.01 3 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 2.94 +0.01 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.16 0.00 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.64 +0.02 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.13 +0.01 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.63 +0.02 7 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.12 +0.02 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.61 +0.02 8 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.10 +0.01 9 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.60 +0.02 10 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.09 +0.02 11 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.02 0.00 4 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 0.00 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 7.64 +0.02 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.13 +0.01 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.63 +0.02 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.12 +0.02 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.61 +0.02 8 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.10 +0.01 9 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.60 +0.02 10 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.09 +0.02 11 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$ 84.55
29JAN26 52.50 C 0.00 0.00 0.00 32.25 +2.89 484 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 29.55 +2.36 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 27.05 +2.69 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 24.55 +2.69 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 22.06 +2.68 202 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 19.56 +2.70 177 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 17.06 +2.70 153 0 0 0
29JAN26 70.00 C 13.80 13.80 13.80 14.56 +2.70 130 1 1 -1
29JAN26 72.50 C 0.00 0.00 0.00 12.06 +2.42 107 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 9.56 +2.69 85 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 7.06 +2.49 63 0 39 0
29JAN26 80.00 C 0.00 0.00 0.00 4.58 +2.20 54 0 16 0
29JAN26 82.50 C 1.25 1.25 1.25 2.31 +1.41 54 3 38 0
29JAN26 85.00 C 0.38 0.79 0.38 0.73 +0.51 52 53 133 +36
29JAN26 87.50 C 0.09 0.12 0.08 0.13 +0.09 53 79 108 -30
29JAN26 90.00 C 0.03 0.03 0.03 0.01 0.00 52 4 219 -4
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 116 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 90 0 167 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 108 0 200 0
29JAN26 100.00 C 0.03 0.03 0.03 0.01 0.00 125 4 108 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 141 0 47 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 156 0 75 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 171 0 50 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 186 0 9 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 200 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 213 0 115 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 227 0 17 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 239 0 136 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 264 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 287 0 77 0
26FEB26 52.50 C 0.00 0.00 0.00 32.25 +2.77 78 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 29.68 +2.49 48 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 27.19 +2.70 48 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 24.71 +2.78 49 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 22.22 +2.36 44 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 20.11 +2.70 63 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 17.33 +2.61 44 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 15.17 +2.96 50 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 12.69 +2.09 43 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 10.24 +1.92 37 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 8.34 +1.92 40 0 6 0
26FEB26 80.00 C 0.00 0.00 0.00 6.79 +1.67 43 0 36 0
26FEB26 82.50 C 4.73 5.18 4.73 5.17 +1.34 42 15 199 +10
26FEB26 85.00 C 3.25 4.03 3.18 3.92 +1.13 42 88 64 -2
26FEB26 87.50 C 2.00 2.65 2.00 2.95 +0.95 43 5 114 0
26FEB26 90.00 C 0.00 0.00 0.00 2.11 +0.71 43 0 79 0
26FEB26 92.50 C 1.20 1.50 1.20 1.49 +0.55 43 8 243 +1
26FEB26 95.00 C 0.80 1.06 0.75 1.05 +0.43 43 13 107 +11
26FEB26 97.50 C 0.00 0.00 0.00 0.73 +0.33 44 0 41 0
26FEB26 100.00 C 0.00 0.00 0.00 0.49 +0.24 44 0 59 0
26FEB26 102.50 C 0.25 0.25 0.25 0.32 +0.17 44 10 65 -5
26FEB26 105.00 C 0.00 0.00 0.00 0.20 +0.11 44 0 62 0
26FEB26 107.50 C 0.00 0.00 0.00 0.13 +0.08 44 0 6 0
26FEB26 110.00 C 0.00 0.00 0.00 0.08 +0.05 44 0 55 0
26FEB26 112.50 C 0.00 0.00 0.00 0.05 +0.03 44 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 21 0
30MAR26 30.00 C 0.00 0.00 0.00 54.70 +2.70 80 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 53.70 +2.70 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 52.62 +2.61 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 51.83 +2.76 106 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 50.72 +2.70 71 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 49.91 +2.44 107 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 49.02 +2.28 112 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 47.73 +2.87 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 46.60 +2.54 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 45.74 +2.70 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 44.75 +2.70 60 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 43.67 +2.62 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 42.76 +2.66 57 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 41.76 +2.70 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 40.77 +2.70 53 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 39.77 +2.69 41 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.78 +2.70 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.78 +2.70 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.78 +2.68 0 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 35.66 +2.53 0 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 34.89 +2.33 60 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 32.33 +2.46 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.92 +2.23 51 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.19 +2.69 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.04 +3.11 47 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 22.59 +2.16 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.38 +2.86 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.66 +2.62 54 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.58 +2.41 53 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 14.55 +3.01 51 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 12.66 +2.77 50 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.51 +1.64 46 0 2 0
30MAR26 80.00 C 8.20 8.50 8.20 8.79 +1.40 44 7 16 -6
30MAR26 82.50 C 0.00 0.00 0.00 7.61 +1.46 46 0 60 0
30MAR26 85.00 C 5.80 6.10 5.66 6.34 +1.29 46 15 64 0
30MAR26 87.50 C 5.00 5.00 5.00 5.30 +1.16 46 8 40 -8
30MAR26 90.00 C 3.82 3.82 3.82 4.43 +1.05 46 3 49 0
30MAR26 92.50 C 0.00 0.00 0.00 3.63 +0.88 46 0 81 0
30MAR26 95.00 C 2.45 2.45 2.45 3.02 +0.82 47 3 19 +3
30MAR26 97.50 C 0.00 0.00 0.00 2.42 +0.67 47 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 2.00 +0.63 47 0 37 0
30MAR26 102.50 C 0.00 0.00 0.00 1.60 +0.56 47 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 1.27 +0.46 47 0 11 0
30MAR26 107.50 C 0.00 0.00 0.00 1.00 +0.37 47 0 14 0
30MAR26 110.00 C 0.00 0.00 0.00 0.77 +0.29 47 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 0.60 +0.23 47 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.48 +0.20 47 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.37 +0.16 47 0 6 0
30MAR26 120.00 C 0.00 0.00 0.00 0.29 +0.13 47 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.21 +0.09 46 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.16 +0.07 46 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.13 +0.06 47 0 44 0
30MAR26 130.00 C 0.00 0.00 0.00 0.10 +0.05 47 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 32.84 +2.06 59 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.53 +2.63 58 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 28.42 +3.55 60 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.52 +2.53 47 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.87 +1.57 39 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.12 +1.94 47 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 19.40 +2.36 50 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 17.12 +2.72 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.52 +2.79 49 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.93 +2.75 49 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 12.35 +2.21 49 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 10.81 +1.97 49 0 5 0
29APR26 82.50 C 0.00 0.00 0.00 9.13 +1.46 46 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 7.93 +1.33 46 0 30 0
29APR26 87.50 C 0.00 0.00 0.00 6.87 +1.22 46 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 5.93 +1.10 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 5.10 +1.00 46 0 15 0
29APR26 95.00 C 0.00 0.00 0.00 4.39 +0.90 47 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 3.79 +0.86 47 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 3.25 +0.79 47 0 31 0
29APR26 102.50 C 0.00 0.00 0.00 2.77 +0.72 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 2.34 +0.69 47 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 1.91 +0.54 47 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 1.60 +0.47 47 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 1.34 +0.41 47 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 39.63 +2.65 59 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.32 +2.29 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.20 +2.17 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.98 +1.86 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.54 +2.28 49 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 33.11 +2.14 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.61 +2.93 57 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.77 +2.80 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.61 +2.18 47 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 24.54 +2.52 47 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 22.42 +2.22 46 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 20.78 +1.91 47 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 18.60 +2.06 45 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 17.29 +1.71 47 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 15.51 +1.45 46 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 14.31 +1.48 47 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 12.81 +1.09 46 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 11.60 +1.22 46 0 17 0
29JUN26 85.00 C 0.00 0.00 0.00 10.73 +1.43 48 0 21 0
29JUN26 87.50 C 0.00 0.00 0.00 9.66 +1.30 48 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.72 +1.23 48 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 7.85 +1.14 48 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 7.07 +1.07 48 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 6.37 +1.02 48 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.70 +0.95 48 0 32 0
29JUN26 102.50 C 0.00 0.00 0.00 5.13 +0.92 48 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 4.65 +1.03 49 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 4.16 +0.95 49 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 3.71 +0.88 49 0 40 0
29JUN26 112.50 C 0.00 0.00 0.00 3.21 +0.71 48 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 2.85 +0.64 48 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 2.53 +0.59 48 0 31 0
29JUN26 120.00 C 2.40 2.40 2.40 2.25 +0.54 48 10 56 +10
29JUN26 122.50 C 0.00 0.00 0.00 1.99 +0.48 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.77 +0.44 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.57 +0.41 48 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 1.39 +0.37 48 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 34.71 +2.69 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.65 +2.34 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.66 +2.60 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.75 +2.14 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.06 +2.69 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.20 +2.62 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.63 +2.64 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.65 +1.75 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.49 +1.99 50 0 0 0
29SEP26 75.00 C 19.00 19.00 19.00 19.10 +2.39 50 1 2 0
29SEP26 77.50 C 0.00 0.00 0.00 17.75 +2.33 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.33 +2.00 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.45 +1.67 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.22 +1.48 50 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 13.18 +1.40 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.23 +1.33 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.34 +1.26 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.53 +1.20 50 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 9.77 +1.15 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 9.08 +1.10 50 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 8.42 +1.26 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.70 +1.10 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 7.15 +1.08 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.64 +1.05 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 6.18 +1.03 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.74 +1.00 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.19 +0.83 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.79 +0.78 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 4.42 +0.73 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.08 +0.69 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.77 +0.65 50 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 3.48 +0.61 50 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 36.24 +2.27 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.32 +2.58 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.26 +2.19 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.48 +2.07 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.90 +2.40 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.28 +1.69 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.45 +1.96 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.34 +2.32 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 22.66 +2.02 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.61 +2.22 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.02 +1.60 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.12 +2.10 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 18.03 +1.89 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.81 +1.30 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.10 +1.54 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.09 +1.45 50 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 14.21 +1.33 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.38 +1.28 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.57 +1.19 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.84 +1.14 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 11.17 +1.19 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 10.64 +1.25 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 9.97 +1.13 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.42 +1.12 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 8.89 +1.10 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.40 +1.10 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 7.93 +1.08 51 0 100 0
TOTAL CALL 330 5,992 +15
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 272 0 35 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 244 0 98 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 218 0 29 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 192 0 57 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 167 0 94 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 142 0 131 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 118 0 332 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 95 0 185 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 -0.07 71 0 204 0
29JAN26 80.00 P 0.31 0.31 0.10 0.03 -0.43 56 24 1,170 -8
29JAN26 82.50 P 0.58 0.98 0.33 0.26 -1.22 54 9 167 -3
29JAN26 85.00 P 2.16 2.16 1.88 1.20 -2.16 54 21 136 +11
29JAN26 87.50 P 0.00 0.00 0.00 3.08 -2.60 54 0 106 0
29JAN26 90.00 P 0.00 0.00 0.00 5.46 -2.69 55 0 88 0
29JAN26 92.50 P 0.00 0.00 0.00 8.19 -2.78 127 0 85 0
29JAN26 95.00 P 11.15 11.15 11.15 10.76 -2.78 164 1 15 -1
29JAN26 97.50 P 0.00 0.00 0.00 12.95 -3.17 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 15.91 -2.60 237 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.20 -2.45 230 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.06 -2.46 306 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.35 -2.89 299 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 26.21 -1.94 372 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 27.95 -3.14 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.01 -2.58 387 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 33.52 -2.13 409 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 35.71 -2.70 370 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 38.33 -2.58 413 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 40.45 -2.70 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 42.95 -3.22 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 45.52 -3.22 360 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
26FEB26 62.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 33 0
26FEB26 65.00 P 0.00 0.00 0.00 0.06 -0.04 44 0 26 0
26FEB26 67.50 P 0.00 0.00 0.00 0.12 -0.10 44 0 40 0
26FEB26 70.00 P 0.44 0.44 0.44 0.26 -0.18 44 6 53 -6
26FEB26 72.50 P 0.60 0.60 0.60 0.49 -0.29 44 1 162 -1
26FEB26 75.00 P 0.98 1.09 0.90 0.86 -0.47 44 29 188 +7
26FEB26 77.50 P 1.37 1.37 1.37 1.42 -0.60 44 5 201 0
26FEB26 80.00 P 2.40 2.40 2.10 2.18 -0.76 44 4 128 0
26FEB26 82.50 P 0.00 0.00 0.00 3.18 -1.02 44 0 31 0
26FEB26 85.00 P 0.00 0.00 0.00 4.44 -1.21 45 0 71 0
26FEB26 87.50 P 0.00 0.00 0.00 5.93 -1.72 45 0 225 0
26FEB26 90.00 P 0.00 0.00 0.00 7.67 -1.94 46 0 44 0
26FEB26 92.50 P 0.00 0.00 0.00 9.03 -2.12 40 0 77 0
26FEB26 95.00 P 0.00 0.00 0.00 11.45 -2.09 45 0 34 0
26FEB26 97.50 P 0.00 0.00 0.00 13.46 -2.66 43 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 16.17 -2.64 52 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.66 -2.25 57 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.14 -2.38 61 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.35 -2.89 59 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 26.22 -2.64 72 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 27.95 -3.14 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 31.14 -2.45 79 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 33.80 -1.85 87 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 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 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.11 -0.04 47 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.19 -0.07 47 0 14 0
30MAR26 62.50 P 0.00 0.00 0.00 0.32 -0.13 46 0 10 0
30MAR26 65.00 P 0.00 0.00 0.00 0.54 -0.18 47 0 13 0
30MAR26 67.50 P 0.00 0.00 0.00 0.84 -0.26 47 0 57 0
30MAR26 70.00 P 1.50 1.50 1.50 1.24 -0.37 47 10 136 -10
30MAR26 72.50 P 0.00 0.00 0.00 1.77 -0.50 47 0 181 0
30MAR26 75.00 P 2.74 2.86 2.74 2.45 -0.59 47 40 634 -40
30MAR26 77.50 P 3.35 3.36 3.35 3.28 -0.66 47 20 152 +20
30MAR26 80.00 P 0.00 0.00 0.00 4.24 -0.78 47 0 99 0
30MAR26 82.50 P 0.00 0.00 0.00 5.38 -0.87 47 0 193 0
30MAR26 85.00 P 0.00 0.00 0.00 6.63 -1.04 47 0 524 0
30MAR26 87.50 P 0.00 0.00 0.00 8.07 -1.20 47 0 100 0
30MAR26 90.00 P 0.00 0.00 0.00 9.67 -1.70 48 0 539 0
30MAR26 92.50 P 0.00 0.00 0.00 11.57 -1.19 49 0 45 0
30MAR26 95.00 P 0.00 0.00 0.00 13.43 -1.18 50 0 76 0
30MAR26 97.50 P 0.00 0.00 0.00 15.12 -1.97 48 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 16.58 -2.23 42 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 19.21 -2.34 47 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.47 -2.05 48 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.04 -2.28 53 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.40 -2.46 54 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 28.51 -2.58 52 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.14 -2.45 57 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.80 -2.65 62 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.04 -2.91 61 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.33 -3.08 59 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.45 -3.45 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 42.95 -3.22 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 45.85 -3.13 67 0 0 0
29APR26 52.50 P 0.16 0.16 0.16 0.11 -0.04 47 1 3 +1
29APR26 55.00 P 0.00 0.00 0.00 0.20 -0.06 47 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.32 -0.10 47 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 0.51 -0.13 47 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.76 -0.21 47 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 1.13 -0.25 47 0 11 0
29APR26 67.50 P 0.00 0.00 0.00 1.57 -0.34 47 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 2.11 -0.47 47 0 7 0
29APR26 72.50 P 0.00 0.00 0.00 2.80 -0.50 47 0 6 0
29APR26 75.00 P 0.00 0.00 0.00 3.58 -0.56 47 0 517 0
29APR26 77.50 P 4.46 4.46 4.46 4.47 -0.66 47 1 26 -1
29APR26 80.00 P 0.00 0.00 0.00 5.50 -0.79 47 0 3 0
29APR26 82.50 P 0.00 0.00 0.00 6.67 -0.88 47 0 6 0
29APR26 85.00 P 0.00 0.00 0.00 7.96 -1.01 47 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 9.39 -1.13 47 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 10.96 -1.02 47 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 12.65 -1.25 48 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 14.71 -1.06 50 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 16.58 -0.83 50 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 18.18 -2.40 48 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.65 -1.91 43 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 22.27 -2.68 48 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.91 -1.41 52 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.72 -2.25 49 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.89 -2.39 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.17 -0.04 48 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.21 -0.04 48 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.25 -0.05 48 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.30 -0.06 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.36 -0.06 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.54 -0.08 48 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.76 -0.14 48 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.06 -0.18 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.44 -0.20 48 0 6 0
29JUN26 62.50 P 0.00 0.00 0.00 1.89 -0.35 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.50 -0.37 49 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 3.17 -0.41 49 0 181 0
29JUN26 70.00 P 3.88 3.88 3.88 3.89 -0.50 49 1 102 -1
29JUN26 72.50 P 0.00 0.00 0.00 4.75 -0.52 49 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 5.64 -0.62 49 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 6.66 -0.69 48 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 7.78 -0.78 48 0 254 0
29JUN26 82.50 P 0.00 0.00 0.00 9.02 -0.80 48 0 27 0
29JUN26 85.00 P 0.00 0.00 0.00 10.36 -0.89 48 0 37 0
29JUN26 87.50 P 0.00 0.00 0.00 11.76 -1.03 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 13.29 -1.12 48 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 14.96 -1.29 49 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.74 -1.29 49 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 18.81 -1.08 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.84 -2.44 47 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 22.35 -1.44 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.39 -1.94 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.67 -2.67 46 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.54 -1.73 51 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 30.51 -1.87 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.80 -1.92 51 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.06 -1.84 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.29 -1.96 52 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.52 -2.15 52 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.91 -2.13 53 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 43.63 -2.68 48 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 46.30 -2.68 51 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.47 -0.20 50 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.90 -0.23 50 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 2.40 -0.29 50 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 2.97 -0.34 50 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 3.64 -0.51 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.50 -0.41 50 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 5.29 -0.41 50 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 6.15 -0.45 50 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 7.12 -0.51 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.15 -0.58 50 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 9.28 -0.55 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 10.48 -0.70 49 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 11.77 -0.78 49 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 13.15 -0.83 50 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 14.61 -0.91 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.14 -0.98 50 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 17.75 -1.23 50 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 19.41 -1.36 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 21.19 -1.38 50 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 22.94 -1.47 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 24.82 -1.54 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.67 -1.61 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.59 -1.67 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.56 -1.43 50 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 32.56 -1.50 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.61 -1.53 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.67 -1.67 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.77 -1.74 50 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 40.91 -1.70 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.07 -1.83 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.26 -1.95 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.47 -1.98 50 0 0 0
30DEC26 52.50 P 2.68 2.68 2.68 2.50 -0.22 50 2 4 -2
30DEC26 55.00 P 0.00 0.00 0.00 3.09 -0.21 50 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 3.70 -0.31 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.45 -0.31 50 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 5.32 -0.32 51 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 6.08 -0.42 50 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 7.05 -0.41 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.02 -0.49 51 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 9.06 -0.50 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.18 -0.60 50 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 11.44 -0.63 50 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 12.71 -0.64 50 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 14.05 -0.61 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.47 -0.74 50 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 16.93 -0.71 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.43 -0.92 50 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 20.10 -0.86 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.60 -1.10 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.31 -1.20 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.07 -1.15 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 26.92 -1.55 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.73 -1.29 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.58 -1.66 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.24 -1.02 53 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.41 -1.86 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.57 -1.71 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.64 -1.66 51 0 0 0
TOTAL PUT 175 11,338 -34
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 116.30
29JAN26 80.00 C 0.00 0.00 0.00 36.31 +2.80 233 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 33.81 +2.72 214 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 31.31 +2.80 195 0 150 0
29JAN26 87.50 C 0.00 0.00 0.00 28.81 +2.65 178 0 0 0
29JAN26 90.00 C 25.34 25.35 24.15 26.31 +2.80 160 220 166 -54
29JAN26 92.50 C 0.00 0.00 0.00 23.81 +2.67 143 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 21.31 +2.78 127 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 18.81 +2.60 111 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 16.31 +2.79 95 0 930 0
29JAN26 102.50 C 0.00 0.00 0.00 13.81 +2.79 80 0 44 0
29JAN26 105.00 C 0.00 0.00 0.00 11.31 +2.54 65 0 98 0
29JAN26 107.50 C 0.00 0.00 0.00 8.81 +2.81 51 0 30 0
29JAN26 110.00 C 4.79 6.17 4.79 6.31 +2.61 36 409 1,094 -171
29JAN26 112.50 C 2.08 2.63 2.08 3.88 +2.11 41 26 1,046 +6
29JAN26 115.00 C 1.50 1.71 0.56 1.75 +1.15 39 2,982 5,093 -918
29JAN26 117.50 C 0.33 0.51 0.19 0.53 +0.38 41 1,600 4,021 +13
29JAN26 120.00 C 0.10 0.20 0.09 0.10 +0.07 42 1,836 3,256 -511
29JAN26 122.50 C 0.06 0.11 0.06 0.01 0.00 43 279 1,285 +9
29JAN26 125.00 C 0.05 0.08 0.03 0.01 0.00 57 114 3,995 -42
29JAN26 127.50 C 0.04 0.04 0.04 0.01 0.00 71 33 2,828 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,284 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 96 0 983 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 108 0 681 0
29JAN26 137.50 C 0.03 0.03 0.03 0.01 0.00 120 3 651 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 132 1 806 -1
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 143 0 524 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 154 0 1,909 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 164 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 175 0 414 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 185 0 447 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 195 0 687 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 204 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 214 0 119 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 223 0 83 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 232 0 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 241 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 250 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 258 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 267 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 275 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 283 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 291 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 299 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 307 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 314 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 322 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 329 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 336 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 343 0 410 0
30JAN26 90.00 C 0.00 0.00 0.00 26.31 +2.63 0 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 23.81 +2.63 0 0 0 0
30JAN26 95.00 C 0.00 0.00 0.00 21.32 +2.66 95 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 18.82 +2.61 83 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 16.32 +2.63 72 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 13.82 +2.63 60 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 11.32 +2.55 49 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 8.95 +2.90 67 0 30 0
30JAN26 110.00 C 0.00 0.00 0.00 6.34 +2.56 36 0 15 0
30JAN26 112.50 C 3.21 3.21 3.21 3.98 +2.00 36 1 30 0
30JAN26 115.00 C 1.36 1.42 1.09 1.95 +1.14 34 109 383 +93
30JAN26 117.50 C 0.55 0.80 0.50 0.73 +0.46 35 48 136 -25
30JAN26 120.00 C 0.20 0.35 0.20 0.20 +0.13 36 49 257 +13
30JAN26 122.50 C 0.00 0.00 0.00 0.04 +0.02 37 0 108 0
30JAN26 125.00 C 0.09 0.09 0.09 0.01 0.00 40 3 33 +3
30JAN26 127.50 C 0.10 0.10 0.10 0.01 0.00 50 54 57 +52
30JAN26 130.00 C 0.10 0.10 0.10 0.01 0.00 59 84 84 +84
30JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JAN26 137.50 C 0.09 0.09 0.09 0.01 0.00 85 34 34 +34
06FEB26 90.00 C 0.00 0.00 0.00 26.46 - 79 0 0 -
06FEB26 92.50 C 0.00 0.00 0.00 24.54 +3.36 106 0 0 0
06FEB26 95.00 C 0.00 0.00 0.00 22.01 +2.88 95 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 19.44 +3.23 83 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 16.87 +3.18 71 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 13.88 +2.69 30 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 11.76 +2.77 49 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 9.02 +2.50 32 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 6.73 +2.28 31 0 0 0
06FEB26 112.50 C 3.88 3.90 3.83 4.60 +1.77 29 32 32 +32
06FEB26 115.00 C 2.25 2.60 2.00 2.99 +1.27 30 153 212 +122
06FEB26 117.50 C 1.80 1.80 1.22 1.78 +0.87 31 68 127 +51
06FEB26 120.00 C 0.60 1.13 0.60 0.97 +0.54 31 216 226 +81
06FEB26 122.50 C 0.40 0.66 0.40 0.50 +0.31 32 26 19 +10
06FEB26 125.00 C 0.38 0.41 0.38 0.22 +0.15 32 5 19 +4
06FEB26 127.50 C 0.25 0.26 0.25 0.09 +0.06 32 7 7 +7
06FEB26 130.00 C 0.00 0.00 0.00 0.04 +0.03 33 0 11 0
06FEB26 132.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
06FEB26 135.00 C 0.10 0.10 0.10 0.01 0.00 36 15 15 +15
06FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
26FEB26 80.00 C 35.51 36.51 34.52 36.49 +1.92 43 621 766 +621
26FEB26 82.50 C 0.00 0.00 0.00 34.21 +2.66 65 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 31.73 +2.60 61 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 29.00 +2.69 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 26.51 +2.33 27 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 24.54 +3.36 56 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 22.01 +2.67 50 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 19.44 +3.23 43 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 17.16 +3.05 42 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 13.93 +2.21 0 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 12.39 +2.91 35 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 9.60 +1.94 25 0 170 0
26FEB26 110.00 C 7.34 7.34 7.34 7.71 +1.81 27 41 405 -41
26FEB26 112.50 C 5.66 5.66 5.66 6.02 +1.63 28 5 2,004 -3
26FEB26 115.00 C 3.70 4.66 3.70 4.58 +1.37 28 49 5,237 +26
26FEB26 117.50 C 2.71 3.40 2.65 3.38 +1.01 29 910 2,558 +474
26FEB26 120.00 C 2.25 2.59 1.97 2.43 +0.81 29 1,385 2,335 +596
26FEB26 122.50 C 1.75 1.99 1.42 1.78 +0.71 30 1,675 2,187 +1,555
26FEB26 125.00 C 1.15 1.48 1.12 1.20 +0.51 30 209 4,811 +62
26FEB26 127.50 C 1.00 1.09 0.87 0.78 +0.35 30 152 3,601 -59
26FEB26 130.00 C 0.65 0.88 0.63 0.49 +0.23 30 339 1,122 +171
26FEB26 132.50 C 0.60 0.66 0.60 0.30 +0.15 30 1,481 2,334 +1,422
26FEB26 135.00 C 0.51 0.55 0.48 0.18 +0.09 30 92 895 +1
26FEB26 137.50 C 0.00 0.00 0.00 0.11 +0.06 30 0 1,304 0
26FEB26 140.00 C 0.35 0.38 0.31 0.06 +0.03 30 383 933 -147
26FEB26 142.50 C 0.00 0.00 0.00 0.04 +0.02 30 0 572 0
26FEB26 145.00 C 0.30 0.30 0.30 0.02 +0.01 30 10 191 +10
26FEB26 147.50 C 0.28 0.28 0.28 0.01 0.00 30 25 63 -10
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 32 0 275 0
26FEB26 152.50 C 0.20 0.24 0.20 0.01 0.00 34 125 450 +53
30MAR26 55.00 C 0.00 0.00 0.00 61.94 +1.92 98 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 59.24 +2.83 81 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 56.59 +2.79 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 54.33 +2.98 76 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 51.62 +1.62 44 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 49.13 +2.79 35 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 46.93 +1.88 66 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 44.58 +2.68 67 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 41.86 +2.76 55 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 39.19 +1.70 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 37.23 +2.66 58 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 34.21 +2.66 29 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 31.80 +2.67 36 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 29.01 +2.58 0 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 26.74 +2.28 18 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 25.02 +2.44 42 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 22.01 +1.74 30 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 19.65 +2.46 29 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 18.17 +2.23 38 0 369 0
30MAR26 102.50 C 0.00 0.00 0.00 15.49 +1.64 32 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 13.64 +1.90 33 0 61 0
30MAR26 107.50 C 0.00 0.00 0.00 11.91 +1.51 33 0 140 0
30MAR26 110.00 C 0.00 0.00 0.00 10.96 +2.55 38 0 1,498 0
30MAR26 112.50 C 8.00 8.00 7.74 8.87 +1.78 34 25 1,301 +15
30MAR26 115.00 C 7.08 7.45 6.19 7.56 +1.58 35 789 8,394 0
30MAR26 117.50 C 5.62 6.30 5.62 6.40 +1.38 35 30 1,551 -8
30MAR26 120.00 C 4.57 5.40 4.57 5.36 +1.13 35 671 5,018 +478
30MAR26 122.50 C 4.29 4.29 4.29 4.70 +1.26 36 15 1,243 0
30MAR26 125.00 C 3.64 3.78 3.64 3.90 +1.13 36 115 7,624 +70
30MAR26 127.50 C 2.93 3.32 2.93 3.19 +0.98 36 16 2,043 -1
30MAR26 130.00 C 2.80 2.80 2.64 2.60 +0.85 36 64 4,539 -15
30MAR26 132.50 C 2.04 2.04 2.04 2.09 +0.71 36 15 1,039 +15
30MAR26 135.00 C 2.00 2.05 2.00 1.68 +0.61 36 15 1,841 0
30MAR26 137.50 C 1.65 1.65 1.65 1.33 +0.50 36 16 840 +16
30MAR26 140.00 C 1.36 1.36 1.36 1.05 +0.41 36 1 10,140 +1
30MAR26 142.50 C 0.00 0.00 0.00 0.83 +0.35 36 0 309 0
30MAR26 145.00 C 1.10 1.15 1.10 0.64 +0.27 36 11 1,104 0
30MAR26 147.50 C 1.05 1.05 1.05 0.50 +0.22 36 30 335 0
30MAR26 150.00 C 0.00 0.00 0.00 0.38 +0.17 36 0 6,450 0
30MAR26 152.50 C 0.00 0.00 0.00 0.29 +0.14 36 0 436 0
30MAR26 155.00 C 0.00 0.00 0.00 0.22 +0.11 36 0 448 0
30MAR26 157.50 C 0.00 0.00 0.00 0.17 +0.08 36 0 291 0
30MAR26 160.00 C 0.00 0.00 0.00 0.13 +0.07 36 0 1,922 0
30MAR26 162.50 C 0.00 0.00 0.00 0.10 +0.05 36 0 150 0
30MAR26 165.00 C 0.51 0.51 0.51 0.07 +0.03 36 2 365 +2
30MAR26 167.50 C 0.00 0.00 0.00 0.06 +0.03 36 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 224 0
30MAR26 175.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 145 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 34 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 231 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 39 0 95 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 41 0 55 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 45 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 47 0 99 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 48 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 50 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 52 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 53 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 56 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 62 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 63 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 64 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 66 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 68 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 69 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 70 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 72 0 157 0
29APR26 90.00 C 0.00 0.00 0.00 27.88 +2.79 48 0 180 0
29APR26 92.50 C 0.00 0.00 0.00 25.02 +2.27 40 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 22.35 +2.08 34 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 19.97 +1.63 32 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 18.17 +1.87 35 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 16.37 +1.98 36 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 14.47 +1.85 36 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 12.43 +1.89 34 0 662 0
29APR26 110.00 C 0.00 0.00 0.00 10.96 +1.85 35 0 825 0
29APR26 112.50 C 8.57 8.82 8.54 9.49 +1.57 35 60 195 0
29APR26 115.00 C 7.85 7.85 7.85 8.24 +1.45 35 15 1,958 +15
29APR26 117.50 C 6.33 6.70 6.30 7.11 +1.25 35 87 529 +70
29APR26 120.00 C 5.66 6.00 5.30 6.22 +1.23 36 52 443 +50
29APR26 122.50 C 5.06 5.06 5.06 5.40 +1.23 36 31 151 +16
29APR26 125.00 C 4.43 4.43 4.43 4.68 +1.18 37 20 231 +20
29APR26 127.50 C 3.62 4.13 3.62 3.95 +1.07 37 40 796 0
29APR26 130.00 C 0.00 0.00 0.00 3.31 +0.91 37 0 71 0
29APR26 132.50 C 2.73 2.99 2.73 2.79 +0.83 37 30 154 -15
29APR26 135.00 C 0.00 0.00 0.00 2.31 +0.69 36 0 95 0
29APR26 137.50 C 0.00 0.00 0.00 1.93 +0.62 36 0 113 0
29APR26 140.00 C 2.07 2.07 2.03 1.59 +0.52 36 90 232 +90
29JUN26 55.00 C 0.00 0.00 0.00 61.94 +1.92 78 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 59.24 +2.20 65 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 56.81 +2.22 64 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 54.33 +2.98 61 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 51.63 +1.63 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 49.13 +1.81 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 46.93 +1.88 53 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 44.58 +2.68 53 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 41.86 +2.44 44 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.69 +2.11 48 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 37.60 +2.56 50 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 34.43 +1.82 37 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 31.80 +1.55 29 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 29.40 +1.48 30 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 27.88 +2.79 40 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 26.07 +2.54 42 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 22.63 +1.91 31 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 20.81 +1.27 33 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 19.23 +1.58 35 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 17.98 +2.04 38 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 15.67 +1.85 35 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 14.17 +1.79 35 0 814 0
29JUN26 110.00 C 12.38 12.38 12.38 12.84 +1.68 35 2 1,563 0
29JUN26 112.50 C 11.20 11.50 10.63 11.55 +1.52 35 65 3,814 +6
29JUN26 115.00 C 9.90 10.13 9.90 10.42 +1.41 36 20 1,777 +15
29JUN26 117.50 C 9.21 9.21 9.21 9.40 +1.27 36 20 688 +10
29JUN26 120.00 C 0.00 0.00 0.00 8.50 +1.15 36 0 1,891 0
29JUN26 122.50 C 7.44 7.44 7.44 7.70 +1.13 37 6 407 +1
29JUN26 125.00 C 0.00 0.00 0.00 7.08 +1.25 37 0 4,128 0
29JUN26 127.50 C 6.01 6.01 6.01 6.34 +1.22 37 15 571 0
29JUN26 130.00 C 0.00 0.00 0.00 5.61 +1.06 37 0 2,061 0
29JUN26 132.50 C 0.00 0.00 0.00 5.00 +1.02 37 0 510 0
29JUN26 135.00 C 0.00 0.00 0.00 4.44 +0.93 37 0 746 0
29JUN26 137.50 C 0.00 0.00 0.00 3.90 +0.81 37 0 226 0
29JUN26 140.00 C 3.63 3.87 3.63 3.47 +0.79 37 63 959 +63
29JUN26 142.50 C 0.00 0.00 0.00 3.05 +0.68 37 0 505 0
29JUN26 145.00 C 0.00 0.00 0.00 2.68 +0.62 37 0 380 0
29JUN26 147.50 C 0.00 0.00 0.00 2.37 +0.58 37 0 224 0
29JUN26 150.00 C 2.84 2.84 2.84 2.06 +0.49 37 2 385 0
29JUN26 152.50 C 0.00 0.00 0.00 1.82 +0.47 37 0 336 0
29JUN26 155.00 C 0.00 0.00 0.00 1.60 +0.43 37 0 266 0
29JUN26 157.50 C 0.00 0.00 0.00 1.38 +0.36 37 0 251 0
29JUN26 160.00 C 0.00 0.00 0.00 1.21 +0.34 37 0 161 0
29JUN26 162.50 C 0.00 0.00 0.00 1.06 +0.30 37 0 154 0
29JUN26 165.00 C 0.00 0.00 0.00 0.92 +0.26 37 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.80 +0.24 37 0 64 0
29JUN26 170.00 C 0.00 0.00 0.00 0.70 +0.22 37 0 16 0
29JUN26 172.50 C 1.48 1.49 1.45 0.60 +0.18 37 90 90 +90
29JUN26 175.00 C 0.00 0.00 0.00 0.52 +0.16 37 0 2 0
29JUN26 177.50 C 0.00 0.00 0.00 0.46 +0.16 37 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.38 +0.11 37 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.32 +0.09 37 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.29 +0.11 37 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 61.94 +1.92 64 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 59.24 +2.20 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 56.81 +2.22 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 54.33 +2.00 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 51.64 +1.64 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 49.17 +1.72 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.93 +1.88 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 44.81 +2.91 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.86 +2.41 37 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.69 +2.11 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.60 +2.46 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.02 +2.13 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.50 +1.56 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 30.54 +1.58 36 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 28.50 +1.37 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 26.47 +1.12 35 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 24.98 +1.76 36 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 22.85 +1.24 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.35 +1.43 35 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 20.39 +1.56 37 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 18.87 +2.39 37 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 17.78 +2.51 38 0 826 0
29SEP26 110.00 C 0.00 0.00 0.00 15.92 +1.59 36 0 1,399 0
29SEP26 112.50 C 14.68 14.68 14.68 14.80 +1.51 36 35 575 0
29SEP26 115.00 C 13.11 13.11 13.11 13.74 +1.44 36 1 4,471 -1
29SEP26 117.50 C 0.00 0.00 0.00 12.72 +1.32 36 0 1,438 0
29SEP26 120.00 C 0.00 0.00 0.00 11.85 +1.28 37 0 1,490 0
29SEP26 122.50 C 0.00 0.00 0.00 11.03 +1.22 37 0 748 0
29SEP26 125.00 C 0.00 0.00 0.00 10.28 +1.20 37 0 511 0
29SEP26 127.50 C 0.00 0.00 0.00 9.57 +1.19 38 0 290 0
29SEP26 130.00 C 0.00 0.00 0.00 8.95 +1.28 38 0 323 0
29SEP26 132.50 C 0.00 0.00 0.00 8.26 +1.29 38 0 308 0
29SEP26 135.00 C 0.00 0.00 0.00 7.56 +1.13 38 0 347 0
29SEP26 137.50 C 0.00 0.00 0.00 6.94 +1.06 38 0 267 0
29SEP26 140.00 C 0.00 0.00 0.00 6.40 +1.06 38 0 1,110 0
29SEP26 142.50 C 0.00 0.00 0.00 5.86 +0.98 38 0 55 0
29SEP26 145.00 C 0.00 0.00 0.00 5.33 +0.85 38 0 276 0
29SEP26 147.50 C 5.32 5.32 5.32 4.92 +0.85 38 25 50 +10
29SEP26 150.00 C 0.00 0.00 0.00 4.51 +0.84 38 0 166 0
29SEP26 152.50 C 0.00 0.00 0.00 4.11 +0.73 38 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 3.74 +0.66 38 0 141 0
29SEP26 157.50 C 0.00 0.00 0.00 3.45 +0.75 38 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 3.15 +0.63 38 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 2.77 +0.53 37 0 120 0
29SEP26 165.00 C 0.00 0.00 0.00 2.52 +0.48 37 0 176 0
29SEP26 167.50 C 0.00 0.00 0.00 2.32 +0.48 37 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.12 +0.46 37 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.92 +0.40 37 0 2 0
29SEP26 175.00 C 0.00 0.00 0.00 1.73 +0.35 37 0 30 0
29SEP26 177.50 C 0.00 0.00 0.00 1.60 +0.35 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.46 +0.35 37 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 1.33 +0.31 37 0 81 0
29SEP26 185.00 C 2.06 2.35 2.06 1.19 +0.26 37 30 164 +30
30DEC26 55.00 C 0.00 0.00 0.00 61.94 +1.92 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 59.24 +2.20 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 56.81 +2.22 46 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 54.33 +2.00 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 51.80 +1.80 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 49.47 +2.02 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 46.99 +1.94 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 44.81 +2.65 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.89 +2.36 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.69 +1.23 33 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.00 +2.85 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 35.96 +2.14 36 0 0 0
30DEC26 85.00 C 35.86 35.86 34.66 33.86 +2.29 36 3 4 +3
30DEC26 87.50 C 0.00 0.00 0.00 31.87 +1.31 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.22 +2.37 36 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 28.91 +2.92 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.07 +2.21 36 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 25.12 +1.28 35 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.12 +1.56 37 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 22.42 +1.77 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 21.79 +1.69 38 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 19.86 +1.38 36 0 269 0
30DEC26 110.00 C 0.00 0.00 0.00 18.68 +1.59 36 0 264 0
30DEC26 112.50 C 0.00 0.00 0.00 17.63 +1.59 37 0 257 0
30DEC26 115.00 C 0.00 0.00 0.00 16.59 +1.41 37 0 77 0
30DEC26 117.50 C 0.00 0.00 0.00 15.66 +1.40 37 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 14.69 +1.39 37 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 14.02 +1.51 38 0 26 0
30DEC26 125.00 C 0.00 0.00 0.00 13.22 +1.45 38 0 232 0
30DEC26 127.50 C 0.00 0.00 0.00 12.29 +1.20 38 0 41 0
30DEC26 130.00 C 11.45 11.58 11.45 11.58 +1.12 38 21 26 +19
30DEC26 132.50 C 10.33 10.33 10.33 10.97 +1.19 38 1 2 +1
30DEC26 135.00 C 0.00 0.00 0.00 10.44 +1.34 38 0 120 0
30DEC26 137.50 C 0.00 0.00 0.00 9.76 +1.32 38 0 8 0
30DEC26 140.00 C 0.00 0.00 0.00 9.08 +1.17 38 0 49 0
30DEC26 142.50 C 0.00 0.00 0.00 8.49 +1.10 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.97 +1.11 38 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 7.45 +1.12 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.92 +0.98 38 0 16 0
30DEC26 152.50 C 0.00 0.00 0.00 6.44 +0.89 38 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 6.05 +0.90 38 0 8 0
30DEC26 157.50 C 0.00 0.00 0.00 5.66 +0.90 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.27 +0.84 38 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 4.87 +0.73 38 0 0 0
30DEC26 165.00 C 5.70 5.70 5.70 4.56 +0.70 38 50 136 +50
30DEC26 167.50 C 0.00 0.00 0.00 4.15 +0.58 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.87 +0.58 38 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 3.60 +0.53 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 3.32 +0.53 38 0 7 0
30DEC26 177.50 C 0.00 0.00 0.00 3.11 +0.52 38 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 2.91 +0.51 38 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 2.72 +0.51 38 0 0 0
30DEC26 185.00 C 3.55 4.00 3.55 2.61 +0.50 38 29 115 +28
TOTAL CALL 18,627 189,142 +4,782
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 257 0 346 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 237 0 10 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 218 0 145 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 199 0 330 0
29JAN26 90.00 P 0.03 0.03 0.03 0.01 0.00 181 2 74 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 163 0 308 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 146 0 490 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 129 0 293 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1,176 0
29JAN26 102.50 P 0.01 0.01 0.01 0.01 0.00 95 10 1,837 0
29JAN26 105.00 P 0.02 0.03 0.02 0.01 0.00 79 6 2,912 -6
29JAN26 107.50 P 0.03 0.03 0.03 0.01 -0.02 63 2 2,142 -2
29JAN26 110.00 P 0.10 0.10 0.05 0.01 -0.17 46 51 3,358 -21
29JAN26 112.50 P 0.20 0.55 0.12 0.08 -0.69 43 618 4,635 +22
29JAN26 115.00 P 0.98 1.74 0.65 0.51 -1.63 42 979 4,512 +114
29JAN26 117.50 P 3.20 3.20 1.71 1.79 -2.46 44 58 2,744 -22
29JAN26 120.00 P 4.91 5.15 4.37 3.90 -2.79 52 14 1,639 -14
29JAN26 122.50 P 8.30 8.30 8.30 6.39 -2.77 74 1 1,666 0
29JAN26 125.00 P 10.15 10.15 9.76 8.96 -2.62 102 57 5,936 -12
29JAN26 127.50 P 13.00 13.00 13.00 11.47 -2.67 124 4 1,398 0
29JAN26 130.00 P 0.00 0.00 0.00 14.11 -2.50 157 0 348 0
29JAN26 132.50 P 0.00 0.00 0.00 16.54 -2.56 169 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 19.26 -2.33 211 0 51 0
29JAN26 137.50 P 0.00 0.00 0.00 21.84 -2.16 237 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 24.29 -2.23 251 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 26.40 -2.65 216 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 28.70 -2.82 0 0 45 0
29JAN26 147.50 P 0.00 0.00 0.00 31.46 -2.64 256 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 34.44 -2.06 334 0 0 0
29JAN26 152.50 P 37.00 37.00 37.00 36.97 -2.13 353 10 10 +10
29JAN26 155.00 P 0.00 0.00 0.00 39.26 -2.24 345 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 41.30 -3.00 270 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 44.26 -2.24 373 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 46.77 -2.28 388 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 49.26 -2.24 400 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 51.75 -2.25 411 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 54.25 -2.25 424 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 56.75 -2.25 437 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 59.25 -2.34 449 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 61.75 -2.25 462 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 64.18 -2.36 464 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 66.75 -2.25 486 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 69.25 -2.25 498 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 71.75 -2.25 509 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 74.25 -2.28 521 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 76.75 -2.82 531 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 79.25 -2.28 541 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 81.75 -2.25 551 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 84.44 -2.10 591 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JAN26 107.50 P 0.06 0.06 0.06 0.01 -0.06 44 10 113 -10
30JAN26 110.00 P 0.09 0.09 0.09 0.03 -0.28 38 3 138 -2
30JAN26 112.50 P 0.40 0.52 0.30 0.16 -0.80 36 71 337 +19
30JAN26 115.00 P 0.96 1.49 0.79 0.71 -1.59 36 126 458 -1
30JAN26 117.50 P 2.30 2.30 2.30 1.99 -2.38 38 1 20 +1
30JAN26 120.00 P 5.21 5.21 5.21 4.00 -2.74 42 15 30 +15
30JAN26 122.50 P 0.00 0.00 0.00 6.41 -2.78 54 0 0 0
30JAN26 125.00 P 0.00 0.00 0.00 8.96 -2.62 72 0 0 0
30JAN26 127.50 P 0.00 0.00 0.00 11.54 -2.60 92 0 0 0
30JAN26 130.00 P 0.00 0.00 0.00 14.11 -2.50 112 0 0 0
30JAN26 132.50 P 0.00 0.00 0.00 16.69 -2.41 131 0 0 0
30JAN26 135.00 P 0.00 0.00 0.00 19.26 -2.33 149 0 0 0
30JAN26 137.50 P 0.00 0.00 0.00 21.84 -2.31 168 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
06FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 0.02 -0.03 34 0 50 0
06FEB26 105.00 P 0.17 0.17 0.17 0.05 -0.10 33 2 3 +2
06FEB26 107.50 P 0.30 0.31 0.30 0.14 -0.27 32 51 70 +51
06FEB26 110.00 P 0.69 0.78 0.62 0.39 -0.54 32 81 159 +57
06FEB26 112.50 P 1.15 1.59 0.99 0.89 -0.94 32 154 164 +82
06FEB26 115.00 P 1.74 3.11 1.74 1.75 -1.43 32 254 109 +23
06FEB26 117.50 P 3.80 3.80 3.80 3.04 -1.91 33 1 1 +1
06FEB26 120.00 P 5.59 5.59 5.45 4.76 -2.07 34 5 1 -3
06FEB26 122.50 P 0.00 0.00 0.00 6.82 -2.57 36 0 0 0
06FEB26 125.00 P 0.00 0.00 0.00 8.99 -2.82 36 0 0 0
06FEB26 127.50 P 0.00 0.00 0.00 11.58 -2.60 46 0 0 0
06FEB26 130.00 P 0.00 0.00 0.00 14.11 -2.89 54 0 0 0
06FEB26 132.50 P 0.00 0.00 0.00 16.69 -2.41 63 0 0 0
06FEB26 135.00 P 0.00 0.00 0.00 19.26 -2.33 72 0 0 0
06FEB26 137.50 P 0.00 0.00 0.00 21.84 -2.31 80 0 0 0
26FEB26 80.00 P 0.06 0.06 0.06 0.01 0.00 48 12 95 +12
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 109 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 693 0
26FEB26 90.00 P 0.14 0.14 0.14 0.01 0.00 33 7 950 +7
26FEB26 92.50 P 0.17 0.17 0.17 0.01 -0.01 30 22 711 0
26FEB26 95.00 P 0.19 0.22 0.19 0.03 -0.03 31 15 1,879 +15
26FEB26 97.50 P 0.26 0.28 0.26 0.06 -0.06 30 27 806 +12
26FEB26 100.00 P 0.38 0.39 0.37 0.13 -0.12 30 78 2,409 -25
26FEB26 102.50 P 0.53 0.54 0.48 0.26 -0.22 30 58 2,136 -16
26FEB26 105.00 P 0.76 0.91 0.66 0.49 -0.38 30 196 3,083 -84
26FEB26 107.50 P 1.08 1.44 1.00 0.88 -0.56 30 743 2,342 +152
26FEB26 110.00 P 1.50 1.91 1.47 1.44 -0.74 30 797 3,741 +404
26FEB26 112.50 P 2.47 3.21 2.24 2.22 -0.99 30 315 4,370 +153
26FEB26 115.00 P 3.85 3.95 3.44 3.27 -1.28 30 941 8,897 +5
26FEB26 117.50 P 5.53 5.53 4.75 4.57 -1.62 30 217 1,731 +176
26FEB26 120.00 P 6.80 6.80 6.68 6.12 -1.95 31 8 987 +8
26FEB26 122.50 P 8.88 8.88 8.88 7.91 -2.20 31 1 951 +1
26FEB26 125.00 P 10.88 10.88 10.88 9.92 -2.39 32 2 518 +2
26FEB26 127.50 P 0.00 0.00 0.00 12.10 -2.12 34 0 125 0
26FEB26 130.00 P 15.38 15.38 15.38 14.41 -2.59 36 10 170 +10
26FEB26 132.50 P 0.00 0.00 0.00 16.82 -2.28 39 0 4 0
26FEB26 135.00 P 0.00 0.00 0.00 19.30 -2.29 42 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 21.84 -2.48 47 0 32 0
26FEB26 140.00 P 0.00 0.00 0.00 24.29 -2.66 49 0 34 0
26FEB26 142.50 P 0.00 0.00 0.00 26.40 -3.02 44 0 28 0
26FEB26 145.00 P 0.00 0.00 0.00 29.56 -2.26 61 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 31.48 -2.62 53 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 34.44 -2.06 65 0 461 0
26FEB26 152.50 P 0.00 0.00 0.00 36.97 -2.13 69 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 155 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 0.00 38 0 296 0
30MAR26 80.00 P 0.00 0.00 0.00 0.03 0.00 37 0 211 0
30MAR26 82.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 4,314 0
30MAR26 87.50 P 0.38 0.41 0.38 0.15 -0.03 36 45 710 -45
30MAR26 90.00 P 0.52 0.52 0.50 0.25 -0.05 36 70 3,824 -30
30MAR26 92.50 P 0.00 0.00 0.00 0.39 -0.09 36 0 653 0
30MAR26 95.00 P 0.00 0.00 0.00 0.59 -0.14 36 0 4,949 0
30MAR26 97.50 P 1.02 1.04 1.02 0.87 -0.21 36 50 4,715 +25
30MAR26 100.00 P 1.31 1.38 1.22 1.24 -0.28 36 202 12,895 +187
30MAR26 102.50 P 1.76 2.00 1.72 1.72 -0.32 36 85 2,560 -5
30MAR26 105.00 P 2.48 2.48 2.25 2.24 -0.44 36 80 6,472 +24
30MAR26 107.50 P 2.80 3.25 2.80 2.95 -0.55 36 82 3,439 +14
30MAR26 110.00 P 3.66 4.08 3.66 3.79 -0.72 36 69 16,540 +13
30MAR26 112.50 P 4.71 5.10 4.71 4.86 -0.84 36 190 2,617 +60
30MAR26 115.00 P 6.75 7.15 6.07 6.05 -1.07 36 35 9,582 -10
30MAR26 117.50 P 7.22 7.85 7.22 7.46 -1.22 37 27 3,483 +27
30MAR26 120.00 P 9.43 9.43 9.43 8.95 -1.43 37 3 10,372 0
30MAR26 122.50 P 11.45 11.45 11.45 10.58 -1.61 37 14 1,401 +14
30MAR26 125.00 P 0.00 0.00 0.00 12.34 -1.77 38 0 5,184 0
30MAR26 127.50 P 0.00 0.00 0.00 14.19 -0.99 38 0 1,107 0
30MAR26 130.00 P 0.00 0.00 0.00 15.97 -1.22 37 0 1,617 0
30MAR26 132.50 P 0.00 0.00 0.00 18.28 -1.54 40 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 20.44 -1.15 40 0 1,035 0
30MAR26 137.50 P 0.00 0.00 0.00 22.41 -1.99 39 0 533 0
30MAR26 140.00 P 25.00 25.00 25.00 24.53 -2.73 38 2 524 +2
30MAR26 142.50 P 0.00 0.00 0.00 26.84 -2.58 39 0 113 0
30MAR26 145.00 P 0.00 0.00 0.00 29.56 -2.26 44 0 54 0
30MAR26 147.50 P 0.00 0.00 0.00 31.61 -2.61 41 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 34.44 -2.49 47 0 823 0
30MAR26 152.50 P 37.40 37.40 37.40 36.97 -2.56 50 1 60 0
30MAR26 155.00 P 0.00 0.00 0.00 39.56 -2.59 53 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 41.30 -3.00 42 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 44.91 -1.59 61 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 46.77 -2.43 55 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 49.26 -2.24 57 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 51.75 -2.25 59 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 54.47 -2.03 64 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 56.91 -2.59 65 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 59.25 -2.34 64 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 62.43 -1.83 75 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 64.92 -1.99 77 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 66.75 -2.67 69 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 69.25 -3.24 71 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 72.68 -2.46 85 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 74.96 -1.57 84 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 76.75 -3.28 76 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 79.25 -2.67 77 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 81.75 -2.52 78 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 84.93 -1.98 90 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 88.95 -3.75 76 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 94.92 -1.99 96 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 99.51 -2.41 93 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 104.08 -2.83 87 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 109.33 -2.58 95 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 113.89 -3.03 87 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 118.70 -2.80 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 124.93 -1.98 112 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 128.70 -3.21 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 135.65 -1.26 126 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 138.70 -2.84 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 144.93 -1.98 121 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 148.83 -2.76 100 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 153.70 -3.21 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 159.41 -2.09 119 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 164.92 -1.58 129 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 168.70 -3.98 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 174.97 -1.53 134 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 179.39 -2.52 126 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 184.94 -1.96 137 0 0 0
29APR26 90.00 P 0.95 1.05 0.95 0.88 -0.17 36 56 208 +26
29APR26 92.50 P 1.30 1.32 1.25 1.22 -0.19 36 214 546 +214
29APR26 95.00 P 1.52 1.82 1.52 1.62 -0.21 36 88 183 +40
29APR26 97.50 P 2.32 2.32 2.32 2.06 -0.35 36 15 243 +15
29APR26 100.00 P 2.59 2.69 2.59 2.63 -0.46 36 16 272 +16
29APR26 102.50 P 3.28 3.28 3.28 3.34 -0.54 36 10 1,825 0
29APR26 105.00 P 4.32 4.32 4.31 4.13 -0.70 35 20 2,244 -10
29APR26 107.50 P 5.08 5.50 5.08 5.09 -0.79 35 3 833 -1
29APR26 110.00 P 6.40 6.59 6.20 6.20 -0.95 35 414 5,019 +414
29APR26 112.50 P 7.99 7.99 7.75 7.49 -1.08 36 30 957 +30
29APR26 115.00 P 9.37 9.37 9.10 8.96 -1.08 36 126 789 +106
29APR26 117.50 P 11.25 11.25 10.80 10.48 -1.38 37 182 338 +127
29APR26 120.00 P 0.00 0.00 0.00 12.23 -1.38 38 0 170 0
29APR26 122.50 P 0.00 0.00 0.00 13.95 -1.48 38 0 46 0
29APR26 125.00 P 0.00 0.00 0.00 15.77 -0.83 38 0 10 0
29APR26 127.50 P 0.00 0.00 0.00 17.69 -1.49 39 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 19.19 -2.52 37 0 1 0
29APR26 132.50 P 0.00 0.00 0.00 21.29 -1.65 37 0 1 0
29APR26 135.00 P 0.00 0.00 0.00 23.90 -1.61 40 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 26.11 -2.31 41 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 28.36 -1.16 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 0.00 37 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 0.00 37 0 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.10 -0.02 37 0 28 0
29JUN26 70.00 P 0.00 0.00 0.00 0.16 -0.03 37 0 232 0
29JUN26 72.50 P 0.00 0.00 0.00 0.24 -0.04 37 0 105 0
29JUN26 75.00 P 0.00 0.00 0.00 0.35 -0.06 37 0 187 0
29JUN26 77.50 P 0.85 0.85 0.85 0.50 -0.09 37 2 271 +2
29JUN26 80.00 P 0.00 0.00 0.00 0.69 -0.11 37 0 1,529 0
29JUN26 82.50 P 1.31 1.31 1.31 0.94 -0.14 37 58 1,964 +58
29JUN26 85.00 P 0.00 0.00 0.00 1.23 -0.21 37 0 527 0
29JUN26 87.50 P 1.80 1.80 1.80 1.61 -0.24 37 25 524 +25
29JUN26 90.00 P 0.00 0.00 0.00 2.06 -0.27 37 0 1,074 0
29JUN26 92.50 P 0.00 0.00 0.00 2.58 -0.33 37 0 653 0
29JUN26 95.00 P 3.30 3.30 3.30 3.19 -0.29 37 5 5,020 -5
29JUN26 97.50 P 4.00 4.00 4.00 3.82 -0.35 37 1 1,050 -1
29JUN26 100.00 P 4.50 4.80 4.50 4.51 -0.47 36 54 3,576 +14
29JUN26 102.50 P 0.00 0.00 0.00 5.36 -0.59 36 0 2,022 0
29JUN26 105.00 P 0.00 0.00 0.00 6.30 -0.67 36 0 1,983 0
29JUN26 107.50 P 7.77 7.77 7.77 7.37 -0.84 36 20 3,884 -20
29JUN26 110.00 P 9.22 9.22 8.98 8.72 -0.79 37 17 5,661 +8
29JUN26 112.50 P 0.00 0.00 0.00 9.81 -1.13 37 0 3,790 0
29JUN26 115.00 P 11.50 11.90 11.50 11.43 -0.98 37 10 3,891 +10
29JUN26 117.50 P 0.00 0.00 0.00 12.86 -1.27 37 0 2,935 0
29JUN26 120.00 P 0.00 0.00 0.00 14.47 -1.35 38 0 1,756 0
29JUN26 122.50 P 0.00 0.00 0.00 16.21 -1.44 38 0 765 0
29JUN26 125.00 P 0.00 0.00 0.00 17.94 -1.59 39 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 19.79 -1.69 39 0 646 0
29JUN26 130.00 P 22.00 22.50 22.00 21.65 -1.86 39 3 910 0
29JUN26 132.50 P 0.00 0.00 0.00 23.53 -2.00 39 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 25.27 -2.00 38 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 27.27 -1.51 38 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 29.64 -1.18 40 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 32.01 -2.25 41 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 34.23 -2.31 42 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 36.08 -1.91 40 0 0 0
29JUN26 150.00 P 39.28 39.28 39.28 38.44 -1.63 41 1 8 +1
29JUN26 152.50 P 0.00 0.00 0.00 40.59 -2.17 41 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 43.49 -1.02 45 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 45.10 -1.63 41 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 47.91 -1.96 44 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 49.66 -3.52 40 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 53.16 -2.68 49 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 55.63 -1.96 50 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 57.77 -2.20 49 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 60.60 -2.26 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 61.46 -2.98 40 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 64.72 -2.71 49 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 67.56 -2.18 52 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 69.96 -2.22 53 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 72.05 -2.46 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 6 0
29SEP26 57.50 P 0.53 0.53 0.53 0.11 -0.01 38 8 22 +8
29SEP26 60.00 P 0.00 0.00 0.00 0.16 -0.02 38 0 6 0
29SEP26 62.50 P 0.00 0.00 0.00 0.24 -0.02 38 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.33 -0.05 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.46 -0.06 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.63 -0.08 38 0 2 0
29SEP26 72.50 P 1.28 1.28 1.28 0.83 -0.10 38 6 6 +6
29SEP26 75.00 P 0.00 0.00 0.00 1.09 -0.13 38 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.38 -0.18 38 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 1.75 -0.20 38 0 70 0
29SEP26 82.50 P 2.37 2.37 2.37 2.15 -0.26 38 25 208 +25
29SEP26 85.00 P 0.00 0.00 0.00 2.66 -0.23 38 0 86 0
29SEP26 87.50 P 0.00 0.00 0.00 3.20 -0.27 38 0 223 0
29SEP26 90.00 P 0.00 0.00 0.00 3.84 -0.23 38 0 95 0
29SEP26 92.50 P 0.00 0.00 0.00 4.47 -0.30 38 0 303 0
29SEP26 95.00 P 5.38 5.38 5.38 5.31 -0.25 38 40 291 +40
29SEP26 97.50 P 0.00 0.00 0.00 6.01 -0.43 37 0 1,123 0
29SEP26 100.00 P 0.00 0.00 0.00 6.80 -0.61 37 0 4,904 0
29SEP26 102.50 P 8.28 8.28 8.28 7.75 -0.73 37 1 806 -1
29SEP26 105.00 P 0.00 0.00 0.00 8.85 -0.77 37 0 4,228 0
29SEP26 107.50 P 0.00 0.00 0.00 9.99 -0.86 37 0 2,581 0
29SEP26 110.00 P 11.65 11.65 11.65 11.28 -0.92 37 1 2,166 0
29SEP26 112.50 P 0.00 0.00 0.00 12.64 -0.99 38 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 14.18 -0.96 38 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 15.66 -1.09 38 0 1,738 0
29SEP26 120.00 P 0.00 0.00 0.00 17.16 -1.28 38 0 738 0
29SEP26 122.50 P 0.00 0.00 0.00 18.89 -1.26 39 0 383 0
29SEP26 125.00 P 20.79 20.79 20.79 20.67 -1.25 39 2 438 0
29SEP26 127.50 P 0.00 0.00 0.00 21.88 -1.37 38 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 23.85 -1.99 38 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 25.80 -1.11 39 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 27.34 -1.55 38 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 29.92 -1.26 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 31.56 -1.83 39 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 34.00 -1.17 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 35.92 -1.47 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 37.61 -2.40 39 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 40.42 -1.12 42 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 42.61 -1.05 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 44.85 -1.70 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 47.14 -1.18 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 49.45 -1.65 43 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 51.76 -1.60 44 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 54.11 -1.73 45 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 56.50 -1.38 45 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 58.89 -1.16 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 61.29 -1.87 47 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 63.72 -1.36 47 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 66.17 -1.36 48 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 68.63 -1.36 49 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 69.96 -2.41 44 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 73.19 -1.32 49 0 0 0
30DEC26 55.00 P 0.76 0.78 0.76 0.22 -0.03 38 17 195 +17
30DEC26 57.50 P 0.00 0.00 0.00 0.31 -0.02 38 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 0.44 -0.04 38 0 112 0
30DEC26 62.50 P 0.00 0.00 0.00 0.58 -0.06 38 0 6 0
30DEC26 65.00 P 0.00 0.00 0.00 0.77 -0.08 38 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 0.98 -0.12 38 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.27 -0.12 38 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 1.57 -0.17 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.96 -0.19 38 0 1,526 0
30DEC26 77.50 P 0.00 0.00 0.00 2.37 -0.23 38 0 44 0
30DEC26 80.00 P 0.00 0.00 0.00 2.87 -0.23 38 0 94 0
30DEC26 82.50 P 0.00 0.00 0.00 3.42 -0.21 38 0 49 0
30DEC26 85.00 P 4.18 4.18 4.18 4.01 -0.13 38 25 96 +25
30DEC26 87.50 P 0.00 0.00 0.00 4.58 -0.22 38 0 18 0
30DEC26 90.00 P 0.00 0.00 0.00 5.29 -0.27 38 0 74 0
30DEC26 92.50 P 0.00 0.00 0.00 6.03 -0.36 38 0 27 0
30DEC26 95.00 P 0.00 0.00 0.00 6.86 -0.39 37 0 33 0
30DEC26 97.50 P 0.00 0.00 0.00 7.76 -0.47 38 0 25 0
30DEC26 100.00 P 8.58 9.21 8.58 8.58 -0.67 37 21 203 +19
30DEC26 102.50 P 0.00 0.00 0.00 9.60 -0.80 37 0 140 0
30DEC26 105.00 P 0.00 0.00 0.00 10.68 -0.89 37 0 363 0
30DEC26 107.50 P 0.00 0.00 0.00 12.13 -0.71 38 0 1,051 0
30DEC26 110.00 P 0.00 0.00 0.00 13.25 -0.94 37 0 794 0
30DEC26 112.50 P 14.90 14.90 14.90 14.76 -0.92 38 20 210 +1
30DEC26 115.00 P 0.00 0.00 0.00 16.19 -1.01 38 0 1,288 0
30DEC26 117.50 P 0.00 0.00 0.00 17.69 -1.05 38 0 173 0
30DEC26 120.00 P 0.00 0.00 0.00 19.22 -1.11 38 1 211 +1
30DEC26 122.50 P 0.00 0.00 0.00 21.00 -0.86 39 0 2 0
30DEC26 125.00 P 0.00 0.00 0.00 22.88 -1.02 39 0 10 0
30DEC26 127.50 P 25.00 25.50 25.00 24.49 -1.05 39 2 9 +2
30DEC26 130.00 P 0.00 0.00 0.00 26.29 -1.37 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 28.11 -0.68 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 29.99 -0.73 40 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 31.88 -0.98 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 33.79 -1.79 40 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 35.79 -1.80 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 37.83 -1.82 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 39.89 -1.12 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 41.96 -1.05 41 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 43.79 -1.82 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 46.27 -1.23 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 47.95 -1.71 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 50.68 -1.23 42 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 52.91 -1.43 43 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 54.87 -2.01 42 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 57.09 -2.29 42 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 59.83 -1.82 44 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 62.16 -1.16 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 64.50 -1.29 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 66.19 -1.92 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 68.63 -1.82 44 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 71.46 -1.32 46 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 73.83 -1.74 46 0 1 0
TOTAL PUT 8,529 271,363 +2,624
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$ 65.40
29JAN26 43.00 C 0.00 0.00 0.00 22.40 +1.14 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 21.40 +1.14 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 20.40 +1.14 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 19.40 +0.76 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.40 +1.14 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.40 +0.65 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.40 +1.14 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.40 +1.14 0 0 11 0
29JAN26 52.50 C 0.00 0.00 0.00 12.90 +1.14 0 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 10.40 +1.14 0 10 55 -10
29JAN26 57.50 C 0.00 0.00 0.00 7.90 +1.14 0 30 141 -30
29JAN26 60.00 C 0.00 0.00 0.00 5.41 +1.13 67 0 112 0
29JAN26 62.50 C 0.00 0.00 0.00 2.94 +0.90 52 0 282 0
29JAN26 65.00 C 0.36 0.88 0.36 0.95 +0.37 53 59 310 -38
29JAN26 67.50 C 0.12 0.23 0.12 0.13 +0.04 54 81 140 +15
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 255 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 270 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 107 0 190 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 130 0 193 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 151 0 91 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 171 0 99 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 190 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 226 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 22.50 +1.11 35 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.50 +1.14 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.40 +1.05 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.51 +0.87 42 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.52 +1.09 45 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.52 +0.77 41 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.50 +0.75 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.55 +1.14 43 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 13.52 +1.52 62 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 10.52 +0.54 0 10 55 +10
26FEB26 57.50 C 0.00 0.00 0.00 8.34 +0.71 36 30 87 +29
26FEB26 60.00 C 0.00 0.00 0.00 6.61 +0.79 43 0 200 0
26FEB26 62.50 C 0.00 0.00 0.00 4.75 +0.65 41 0 196 0
26FEB26 65.00 C 0.00 0.00 0.00 3.49 +0.74 43 0 136 0
26FEB26 67.50 C 0.00 0.00 0.00 2.39 +0.58 43 0 362 0
26FEB26 70.00 C 1.32 1.32 1.32 1.62 +0.46 44 6 770 +6
26FEB26 72.50 C 0.87 1.07 0.87 1.02 +0.32 44 16 96 +5
26FEB26 75.00 C 0.53 0.73 0.47 0.62 +0.21 44 115 170 +70
26FEB26 77.50 C 0.39 0.49 0.39 0.36 +0.14 43 75 310 +75
26FEB26 80.00 C 0.00 0.00 0.00 0.21 +0.09 44 0 20 0
26FEB26 82.50 C 0.00 0.00 0.00 0.12 +0.06 44 0 32 0
26FEB26 85.00 C 0.00 0.00 0.00 0.06 +0.03 43 0 67 0
26FEB26 87.50 C 0.00 0.00 0.00 0.04 +0.02 45 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 11 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 46.00 +1.15 97 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 45.50 +1.14 90 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 44.81 +1.45 153 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 43.51 +0.85 84 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 42.51 +0.90 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 41.52 +1.15 78 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 40.70 +1.14 120 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 39.53 +1.12 72 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 38.68 +1.05 107 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 37.54 +1.25 67 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 36.54 +1.11 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 35.55 +1.21 62 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 34.90 +1.38 107 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 33.56 +1.09 58 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 32.56 +1.09 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 31.57 +1.08 53 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 30.57 +1.14 0 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 29.78 +1.35 80 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 28.58 +0.59 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 27.59 +1.15 45 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 26.81 +1.25 71 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 25.61 +1.08 46 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 24.63 +1.07 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 23.64 +1.03 47 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 22.66 +1.14 47 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 21.69 +1.15 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.72 +1.14 47 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.87 +1.23 52 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.81 +1.19 47 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.77 +0.52 42 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 17.22 +1.47 55 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 16.16 +1.68 50 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 14.05 +1.68 51 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 11.73 +1.31 46 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 10.13 +1.00 50 0 266 0
30MAR26 60.00 C 0.00 0.00 0.00 8.45 +1.13 50 0 160 0
30MAR26 62.50 C 0.00 0.00 0.00 6.50 +0.64 45 0 220 0
30MAR26 65.00 C 0.00 0.00 0.00 5.37 +0.77 47 0 526 0
30MAR26 67.50 C 0.00 0.00 0.00 4.28 +0.66 47 0 52 0
30MAR26 70.00 C 0.00 0.00 0.00 3.40 +0.59 47 0 1,579 0
30MAR26 72.50 C 0.00 0.00 0.00 2.68 +0.52 48 0 122 0
30MAR26 75.00 C 0.00 0.00 0.00 2.06 +0.44 48 0 157 0
30MAR26 77.50 C 0.00 0.00 0.00 1.56 +0.36 48 0 251 0
30MAR26 80.00 C 1.01 1.01 1.01 1.17 +0.29 47 15 46 +15
30MAR26 82.50 C 0.00 0.00 0.00 0.87 +0.23 47 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.64 +0.18 47 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.45 +0.13 47 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.34 +0.11 47 0 5 0
30MAR26 92.50 C 0.00 0.00 0.00 0.24 +0.08 47 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 22.66 +0.65 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 21.71 +0.65 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 21.09 +0.99 49 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 20.10 +0.89 47 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 19.32 +0.99 50 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.97 +0.58 38 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 17.22 +0.50 42 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 16.22 +0.47 40 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 14.58 +1.00 48 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.65 +0.97 47 0 20 0
29APR26 57.50 C 0.00 0.00 0.00 11.15 +1.63 50 0 180 0
29APR26 60.00 C 0.00 0.00 0.00 9.30 +1.19 47 0 10 0
29APR26 62.50 C 0.00 0.00 0.00 7.91 +0.97 48 0 67 0
29APR26 65.00 C 0.00 0.00 0.00 6.52 +0.83 47 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 5.41 +0.70 46 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 4.49 +0.61 47 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 3.76 +0.60 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 3.08 +0.55 47 0 93 0
29APR26 77.50 C 0.00 0.00 0.00 2.49 +0.48 47 0 60 0
29APR26 80.00 C 0.00 0.00 0.00 2.00 +0.41 47 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 1.60 +0.35 47 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 1.27 +0.29 47 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 1.01 +0.27 47 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.77 +0.20 47 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.61 +0.17 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 35.78 +0.89 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 34.90 +0.91 57 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 33.82 +0.81 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 33.00 +0.95 57 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 32.04 +0.98 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 30.96 +0.86 49 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 29.84 +0.55 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 29.18 +0.89 53 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 28.17 +0.83 51 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 27.24 +1.17 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 26.32 +0.83 50 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 25.26 +0.72 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.54 +0.81 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.31 +0.61 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.62 +0.71 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.75 +0.71 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.02 +0.90 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.09 +0.88 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.10 +0.63 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.42 +0.78 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.38 +0.61 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.60 +0.60 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.21 +0.76 48 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 12.35 +0.80 46 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 10.87 +1.10 46 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 9.55 +0.63 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.36 +0.61 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.27 +0.65 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.32 +0.59 46 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 5.51 +0.53 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 4.80 +0.50 47 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 4.19 +0.50 47 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 3.59 +0.45 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 3.07 +0.40 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.62 +0.42 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.17 +0.31 46 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 1.85 +0.28 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 1.57 +0.25 46 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 24.73 +0.95 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.12 +1.09 51 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.18 +0.99 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.40 +1.03 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.59 +0.85 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.82 +0.90 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.15 +0.85 48 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 19.22 +0.75 47 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 17.53 +0.66 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.09 +0.86 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.52 +1.22 47 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 13.18 +0.80 47 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 11.95 +0.77 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.72 +0.53 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.68 +0.54 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 8.79 +0.57 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 7.93 +0.59 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.17 +0.56 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.48 +0.52 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 5.83 +0.49 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.22 +0.45 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 4.67 +0.41 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 4.18 +0.38 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.74 +0.45 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 3.34 +0.41 47 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 25.84 +0.80 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.09 +0.79 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.35 +0.79 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 23.63 +1.13 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.91 +0.96 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.14 +0.83 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.41 +0.85 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.71 +0.84 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.10 +0.73 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.64 +0.68 47 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 16.19 +0.75 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.89 +0.56 47 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 13.81 +0.73 47 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 12.95 +1.27 48 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 11.76 +0.71 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.80 +0.70 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 9.93 +0.79 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.14 +0.71 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 8.42 +0.72 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.77 +0.74 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.17 +0.75 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 6.58 +0.73 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 6.04 +0.70 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.37 +0.64 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 4.92 +0.61 47 0 0 0
TOTAL CALL 447 9,229 +147
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 272 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 258 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 243 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 229 0 47 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 215 0 127 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 201 0 194 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 167 0 187 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 135 0 580 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 104 0 455 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.02 73 0 218 0
29JAN26 62.50 P 0.17 0.21 0.17 0.04 -0.25 53 50 271 +28
29JAN26 65.00 P 0.58 0.69 0.48 0.54 -0.82 53 49 216 -28
29JAN26 67.50 P 0.00 0.00 0.00 2.28 -1.12 61 0 74 0
29JAN26 70.00 P 0.00 0.00 0.00 4.60 -1.32 0 0 0 -33
29JAN26 72.50 P 0.00 0.00 0.00 7.10 -1.15 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 9.60 -1.47 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 12.46 -0.82 240 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 15.04 -0.74 285 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 17.59 -0.88 325 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 20.19 -1.02 371 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 22.10 -1.68 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 25.34 -0.86 452 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 27.18 -1.07 316 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 0.00 46 0 18 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 0.00 45 0 200 0
26FEB26 50.00 P 0.16 0.16 0.16 0.04 -0.01 44 30 174 0
26FEB26 52.50 P 0.00 0.00 0.00 0.11 -0.02 44 0 166 0
26FEB26 55.00 P 0.40 0.47 0.40 0.26 -0.06 44 45 137 -45
26FEB26 57.50 P 0.70 0.70 0.65 0.58 -0.10 44 45 219 -45
26FEB26 60.00 P 0.00 0.00 0.00 1.11 -0.19 44 0 239 0
26FEB26 62.50 P 1.95 1.95 1.90 1.90 -0.28 44 21 409 -1
26FEB26 65.00 P 0.00 0.00 0.00 2.95 -0.47 43 0 611 0
26FEB26 67.50 P 0.00 0.00 0.00 4.33 -0.64 43 0 360 0
26FEB26 70.00 P 0.00 0.00 0.00 6.21 -0.62 46 0 525 0
26FEB26 72.50 P 0.00 0.00 0.00 8.19 -0.59 47 0 15 0
26FEB26 75.00 P 0.00 0.00 0.00 10.36 -1.00 50 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.46 -0.90 47 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.04 -0.74 56 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.59 -1.21 63 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.19 -1.05 72 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.76 -1.02 79 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.34 -0.86 87 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.60 -0.65 85 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 105 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 0.00 48 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 0.00 48 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.08 0.00 48 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.11 0.00 48 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.14 -0.01 47 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.19 -0.01 47 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 0.24 -0.02 47 0 54 0
30MAR26 49.00 P 0.00 0.00 0.00 0.32 -0.02 47 0 100 0
30MAR26 50.00 P 0.00 0.00 0.00 0.41 -0.03 47 0 200 0
30MAR26 52.50 P 0.00 0.00 0.00 0.72 -0.05 47 0 334 0
30MAR26 55.00 P 1.20 1.20 1.20 1.17 -0.09 48 2 473 0
30MAR26 57.50 P 1.84 1.84 1.84 1.79 -0.14 48 3 251 +3
30MAR26 60.00 P 0.00 0.00 0.00 2.59 -0.21 48 0 567 0
30MAR26 62.50 P 0.00 0.00 0.00 3.55 -0.29 47 0 415 0
30MAR26 65.00 P 0.00 0.00 0.00 4.73 -0.37 47 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 6.14 -0.46 47 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 7.82 -0.65 48 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 9.36 -0.39 46 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 11.65 -0.74 51 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.31 -1.24 47 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.46 -1.36 47 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 18.20 -0.97 55 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.40 -0.84 55 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.99 -1.04 61 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.34 -0.86 62 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 27.87 -0.48 66 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.17 -0.01 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.23 0.00 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.29 -0.01 47 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.37 0.00 47 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.45 -0.02 47 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.56 -0.02 47 0 4 0
29APR26 49.00 P 0.00 0.00 0.00 0.68 -0.02 47 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.82 -0.04 47 0 11 0
29APR26 52.50 P 0.00 0.00 0.00 1.27 -0.06 47 0 80 0
29APR26 55.00 P 0.00 0.00 0.00 1.85 -0.10 47 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 2.56 -0.14 47 0 53 0
29APR26 60.00 P 0.00 0.00 0.00 3.41 -0.23 47 0 20 0
29APR26 62.50 P 0.00 0.00 0.00 4.47 -0.26 47 0 64 0
29APR26 65.00 P 0.00 0.00 0.00 5.70 -0.32 47 0 15 0
29APR26 67.50 P 0.00 0.00 0.00 7.10 -0.38 47 0 8 0
29APR26 70.00 P 0.00 0.00 0.00 8.75 -0.42 47 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 10.19 -1.02 46 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.85 -1.12 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.50 -0.56 50 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.93 -1.14 45 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.65 -0.98 51 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.03 -0.49 54 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.29 -1.03 55 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.41 -0.94 53 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 27.87 -0.56 56 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 47 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.19 -0.02 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.25 -0.02 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.31 -0.02 47 0 9 0
29JUN26 41.00 P 0.00 0.00 0.00 0.37 -0.03 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.45 -0.05 46 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.54 -0.06 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.68 -0.02 47 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 0.77 -0.05 46 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 0.91 -0.07 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.10 -0.07 47 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.23 -0.13 46 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 1.47 -0.11 47 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 1.69 -0.11 47 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 2.32 -0.13 47 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 3.06 -0.13 47 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 3.90 -0.15 47 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 4.88 -0.22 46 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 6.00 -0.26 46 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 7.26 -0.31 46 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 8.67 -0.37 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.24 -0.35 47 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 12.09 -0.23 48 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 13.86 -0.47 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.73 -0.46 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.85 -0.34 50 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 19.70 -0.63 49 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.97 -0.42 51 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.23 -0.35 52 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.15 -0.62 50 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.46 -0.68 51 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.33 -0.09 47 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 1.50 -0.06 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.71 -0.13 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 1.93 -0.13 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 2.16 -0.13 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.39 -0.18 47 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.69 -0.18 47 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 2.98 -0.17 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 3.76 -0.15 47 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.67 -0.11 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.64 -0.16 47 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 6.72 -0.23 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 7.91 -0.27 47 0 104 0
29SEP26 65.00 P 0.00 0.00 0.00 9.22 -0.22 47 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 10.64 -0.36 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.18 -0.30 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 13.98 -0.27 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.73 -0.32 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.62 -0.20 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.40 -0.42 49 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 21.52 -0.13 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.27 -0.58 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.27 -0.51 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.49 -0.54 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.21 -0.89 47 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 2.13 +0.01 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.37 +0.01 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.61 +0.02 48 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 2.88 -0.01 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.19 0.00 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.49 0.00 48 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 3.79 0.00 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.12 -0.03 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.04 -0.05 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.99 -0.13 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.01 -0.18 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.14 -0.27 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.38 -0.31 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.71 -0.23 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.14 -0.26 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.67 -0.30 47 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 15.30 -0.33 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.01 -0.51 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.86 -0.50 48 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 20.66 -0.29 48 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 22.58 -0.69 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.51 -0.72 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.48 -0.75 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.49 -0.61 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.53 -0.55 48 0 0 0
TOTAL PUT 245 11,449 -121
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$ 49.80
29JAN26 19.50 C 0.00 0.00 0.00 30.30 +3.80 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 29.80 +3.80 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 28.80 +3.80 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 27.80 +3.80 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 26.80 +3.80 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 25.80 +3.80 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 24.80 +3.80 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 23.80 +3.80 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 22.80 +3.80 0 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 21.80 +3.80 0 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 20.80 +3.80 0 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 19.80 +3.80 0 0 188 0
29JAN26 31.00 C 0.00 0.00 0.00 18.80 +3.80 0 0 117 0
29JAN26 32.00 C 0.00 0.00 0.00 17.80 +3.79 0 0 155 0
29JAN26 33.00 C 14.94 14.94 14.94 16.80 +3.79 0 1 180 -1
29JAN26 34.00 C 0.00 0.00 0.00 15.80 +3.61 0 0 725 0
29JAN26 35.00 C 0.00 0.00 0.00 14.80 +3.79 0 0 501 0
29JAN26 36.00 C 0.00 0.00 0.00 13.80 +3.79 0 0 206 0
29JAN26 37.00 C 0.00 0.00 0.00 12.89 +3.88 307 0 410 0
29JAN26 38.00 C 0.00 0.00 0.00 11.80 +3.59 0 0 398 0
29JAN26 39.00 C 0.00 0.00 0.00 10.80 +3.79 0 0 272 0
29JAN26 40.00 C 7.52 9.65 7.52 9.80 +3.79 0 25 303 -7
29JAN26 41.00 C 0.00 0.00 0.00 8.80 +3.78 0 0 214 0
29JAN26 42.00 C 5.50 5.50 5.50 7.80 +3.76 0 3 97 0
29JAN26 43.00 C 5.10 5.10 5.10 6.80 +3.69 0 1 172 0
29JAN26 44.00 C 4.10 5.64 4.10 5.80 +3.60 0 40 319 -30
29JAN26 45.00 C 1.94 4.20 1.94 4.94 +3.45 141 28 626 -28
29JAN26 46.00 C 0.90 3.47 0.65 3.83 +2.90 82 73 321 -34
29JAN26 47.00 C 0.39 2.74 0.39 2.88 +2.34 79 83 315 -16
29JAN26 48.00 C 0.20 2.08 0.20 1.96 +1.67 71 300 267 -38
29JAN26 49.00 C 0.24 1.33 0.24 1.25 +1.11 75 103 227 -46
29JAN26 50.00 C 0.06 0.82 0.06 0.72 +0.66 78 278 515 +30
29JAN26 52.50 C 0.02 0.21 0.02 0.11 +0.10 80 51 65 -39
29JAN26 55.00 C 0.03 0.03 0.03 0.01 0.00 84 24 227 +5
29JAN26 57.50 C 0.01 0.01 0.01 0.01 0.00 116 2 79 -2
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 145 0 110 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 173 0 181 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 199 0 160 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 29.85 +3.80 107 0 34 0
26FEB26 21.00 C 0.00 0.00 0.00 28.85 +3.80 93 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 27.85 +3.80 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 26.85 +3.79 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 25.86 +3.80 88 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 24.86 +3.80 78 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 23.86 +3.80 0 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 22.86 +3.79 0 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 21.87 +3.80 72 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 20.87 +3.80 64 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 19.87 +3.79 50 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 18.88 +3.80 63 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 17.88 +3.78 57 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 16.89 +3.78 58 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 15.91 +3.72 60 0 207 0
26FEB26 35.00 C 0.00 0.00 0.00 14.92 +3.74 58 0 292 0
26FEB26 36.00 C 0.00 0.00 0.00 13.95 +3.67 59 0 103 0
26FEB26 37.00 C 0.00 0.00 0.00 12.99 +3.89 59 0 94 0
26FEB26 38.00 C 0.00 0.00 0.00 12.05 +3.62 59 0 581 0
26FEB26 39.00 C 0.00 0.00 0.00 11.12 +3.78 59 0 153 0
26FEB26 40.00 C 8.00 8.00 8.00 10.22 +3.62 59 1 96 0
26FEB26 41.00 C 0.00 0.00 0.00 9.07 +3.27 46 0 68 0
26FEB26 42.00 C 0.00 0.00 0.00 8.25 +3.15 50 0 113 0
26FEB26 43.00 C 0.00 0.00 0.00 7.58 +2.86 56 0 158 0
26FEB26 44.00 C 5.50 5.50 5.50 6.72 +2.87 54 1 428 -1
26FEB26 45.00 C 4.42 5.97 4.42 6.02 +2.71 55 24 313 -3
26FEB26 46.00 C 2.82 5.23 2.82 5.36 +2.54 56 73 349 -49
26FEB26 47.00 C 2.62 4.50 2.62 4.90 +2.50 59 71 386 -26
26FEB26 48.00 C 2.47 4.15 2.47 4.18 +2.12 57 151 228 -32
26FEB26 49.00 C 2.42 3.69 2.42 3.67 +1.93 57 57 243 +37
26FEB26 50.00 C 1.90 3.33 1.90 3.20 +1.73 57 189 258 -36
26FEB26 52.50 C 1.16 2.22 1.16 2.29 +1.40 59 123 120 +45
26FEB26 55.00 C 0.76 1.72 0.76 1.58 +1.06 60 104 119 -13
26FEB26 57.50 C 0.45 1.03 0.45 1.03 +0.74 60 64 236 +22
26FEB26 60.00 C 0.23 0.73 0.23 0.65 +0.49 60 47 135 +22
26FEB26 62.50 C 0.30 0.51 0.30 0.40 +0.31 59 14 65 +14
26FEB26 65.00 C 0.00 0.00 0.00 0.24 +0.19 59 0 194 0
26FEB26 67.50 C 0.22 0.23 0.22 0.14 +0.11 59 2 55 +2
30MAR26 8.25 C 0.00 0.00 0.00 41.59 +3.80 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 41.34 +3.80 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 41.09 +3.80 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 40.84 +3.80 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 40.60 +3.80 138 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 40.35 +3.80 133 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 40.10 +3.80 126 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 39.85 +3.80 118 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 39.35 +3.80 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 38.85 +3.80 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 38.36 +3.80 118 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 37.86 +3.80 106 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 37.36 +3.80 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 36.86 +3.80 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 36.37 +3.80 106 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 35.87 +3.80 96 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 35.37 +3.80 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 34.87 +3.80 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 34.38 +3.80 95 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 33.88 +3.80 87 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 33.38 +3.80 0 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 32.88 +3.80 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 32.39 +3.80 86 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 31.89 +3.80 79 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 31.39 +3.80 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 30.89 +3.80 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 30.40 +3.80 78 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 29.90 +3.80 71 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 28.90 +3.79 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 27.91 +3.80 65 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.91 +3.79 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.92 +3.79 59 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 24.93 +3.79 61 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 23.94 +3.79 61 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.95 +3.78 60 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 21.97 +3.78 61 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 20.99 +3.77 61 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 20.02 +3.92 61 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 19.05 +3.95 60 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 18.27 +3.79 71 0 33 0
30MAR26 33.00 C 0.00 0.00 0.00 17.16 +4.05 61 0 328 0
30MAR26 34.00 C 0.00 0.00 0.00 16.23 +3.92 60 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 15.10 +3.63 49 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 14.43 +3.86 60 0 218 0
30MAR26 37.00 C 0.00 0.00 0.00 13.15 +3.36 45 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 12.33 +3.29 49 0 369 0
30MAR26 39.00 C 0.00 0.00 0.00 11.89 +3.57 60 0 122 0
30MAR26 40.00 C 0.00 0.00 0.00 10.77 +3.13 53 0 178 0
30MAR26 41.00 C 0.00 0.00 0.00 10.03 +3.04 54 0 191 0
30MAR26 42.00 C 7.85 7.85 7.85 9.32 +2.94 55 1 44 0
30MAR26 43.00 C 0.00 0.00 0.00 8.64 +2.83 56 0 124 0
30MAR26 44.00 C 6.30 6.40 6.30 7.99 +2.72 57 2 215 -2
30MAR26 45.00 C 0.00 0.00 0.00 7.38 +2.61 57 0 211 0
30MAR26 46.00 C 4.42 6.57 4.42 7.01 +2.70 60 39 330 +18
30MAR26 47.00 C 4.01 6.10 4.01 6.25 +2.37 58 50 252 -7
30MAR26 48.00 C 4.36 5.14 4.36 5.74 +2.22 58 33 150 +28
30MAR26 49.00 C 3.25 5.30 3.25 5.25 +2.05 58 58 103 -11
30MAR26 50.00 C 3.73 4.83 3.73 4.83 +1.91 59 74 852 +17
30MAR26 52.50 C 3.42 3.77 3.42 3.91 +1.69 60 22 71 -17
30MAR26 55.00 C 2.88 3.26 2.88 3.17 +1.52 62 19 115 -9
30MAR26 57.50 C 2.50 2.50 2.50 2.46 +1.26 61 6 60 +4
30MAR26 60.00 C 1.56 1.95 1.56 1.89 +1.02 61 14 338 +2
30MAR26 62.50 C 1.56 1.56 1.56 1.44 +0.81 61 1 16 +1
30MAR26 65.00 C 1.08 1.37 1.03 1.09 +0.64 61 47 99 +35
30MAR26 67.50 C 0.85 1.10 0.85 0.82 +0.50 61 30 55 +30
29APR26 32.00 C 0.00 0.00 0.00 18.35 +3.65 58 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 17.44 +3.61 58 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 16.56 +3.57 58 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 15.23 +3.42 43 0 20 0
29APR26 36.00 C 0.00 0.00 0.00 14.43 +3.38 47 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 13.61 +3.29 49 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 12.84 +3.23 50 0 12 0
29APR26 39.00 C 0.00 0.00 0.00 12.09 +3.15 52 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 11.37 +3.07 53 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 10.68 +2.99 53 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 10.01 +2.90 54 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 9.38 +2.82 55 0 78 0
29APR26 44.00 C 0.00 0.00 0.00 8.77 +2.72 55 0 217 0
29APR26 45.00 C 0.00 0.00 0.00 8.19 +2.61 55 0 188 0
29APR26 46.00 C 5.97 5.97 5.97 7.63 +2.47 56 15 173 0
29APR26 47.00 C 5.66 5.66 5.66 7.11 +2.36 56 15 87 +15
29APR26 48.00 C 5.40 6.12 5.40 6.61 +2.21 56 7 28 -7
29APR26 49.00 C 0.00 0.00 0.00 6.14 +2.06 56 0 83 0
29APR26 50.00 C 4.80 5.62 4.80 5.76 +1.98 57 13 136 +3
29APR26 52.50 C 0.00 0.00 0.00 4.82 +1.80 58 0 57 0
29APR26 55.00 C 4.10 4.10 4.10 4.08 +1.70 59 15 137 0
29APR26 57.50 C 3.47 3.47 3.47 3.34 +1.48 59 15 60 +15
29APR26 60.00 C 2.68 2.90 2.68 2.71 +1.27 59 19 52 0
29APR26 62.50 C 0.00 0.00 0.00 2.19 +1.07 59 0 1 0
29APR26 65.00 C 0.00 0.00 0.00 1.76 +0.93 59 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 1.41 +0.77 59 0 10 0
29JUN26 9.50 C 0.00 0.00 0.00 40.40 +3.80 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 40.15 +3.80 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 39.91 +3.80 86 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 39.41 +3.80 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 38.92 +3.80 79 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 38.42 +3.80 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 37.93 +3.80 73 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 37.43 +3.80 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 36.94 +3.80 66 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 36.44 +3.79 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 35.95 +3.80 59 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 35.46 +3.80 68 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 34.96 +3.80 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 34.47 +3.80 64 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 33.97 +3.80 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 33.48 +3.80 60 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 32.98 +3.79 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 32.49 +3.80 56 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 32.00 +3.80 59 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 31.50 +3.79 52 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 31.01 +3.79 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 30.52 +3.80 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 30.03 +3.80 57 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 29.04 +3.78 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 28.07 +3.79 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 27.09 +3.77 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 26.13 +3.77 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 25.17 +4.03 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 24.22 +4.07 56 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 23.28 +3.72 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 22.35 +3.69 56 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 21.44 +3.67 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.02 +3.42 0 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 19.65 +3.59 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.78 +3.55 55 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.94 +3.50 55 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.12 +3.45 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 15.88 +3.35 48 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 15.12 +3.28 49 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 14.33 +3.18 49 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 13.63 +3.11 50 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 12.94 +3.04 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.26 +2.96 51 0 40 0
29JUN26 41.00 C 0.00 0.00 0.00 11.64 +2.89 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.02 +2.82 52 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 10.42 +2.73 52 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 9.87 +2.65 53 0 13 0
29JUN26 45.00 C 8.10 8.10 8.10 9.33 +2.53 53 5 23 0
29JUN26 46.00 C 6.99 6.99 6.99 8.79 +2.39 53 1 27 -1
29JUN26 47.00 C 6.84 7.16 6.84 8.35 +2.33 54 13 53 +13
29JUN26 48.00 C 0.00 0.00 0.00 7.90 +2.24 54 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 7.50 +2.17 55 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 7.08 +2.06 55 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 6.19 +1.94 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 5.42 +1.84 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 4.64 +1.66 57 0 2 0
29JUN26 60.00 C 3.63 3.63 3.63 3.98 +1.58 56 1 1 +1
29JUN26 62.50 C 0.00 0.00 0.00 3.38 +1.38 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.87 +1.23 56 0 66 0
29JUN26 67.50 C 0.00 0.00 0.00 2.44 +1.07 56 0 27 0
29SEP26 16.00 C 0.00 0.00 0.00 33.98 +3.80 56 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 33.48 +3.79 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 32.99 +3.79 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 32.50 +3.79 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 32.01 +3.79 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 31.52 +3.79 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 31.03 +3.79 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 30.54 +3.78 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 30.06 +3.78 53 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 29.09 +3.77 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 28.14 +3.76 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 27.19 +3.75 53 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 26.26 +3.73 53 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 25.34 +3.72 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 24.43 +3.68 53 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 23.54 +3.66 53 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 22.67 +3.63 53 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 21.44 +3.21 44 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 20.64 +3.65 46 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 19.68 +3.52 45 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 18.82 +3.40 45 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 18.24 +3.48 48 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 17.48 +3.23 48 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 16.60 +3.05 47 0 4 0
29SEP26 36.00 C 0.00 0.00 0.00 16.02 +3.05 49 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 15.27 +3.09 48 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 15.04 +3.14 53 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.42 +3.10 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.81 +3.03 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.80 +2.86 50 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 12.25 +2.79 50 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 12.08 +2.84 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.21 +2.68 51 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 10.70 +2.48 51 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 10.26 +2.47 51 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 9.83 +2.41 51 0 73 0
29SEP26 48.00 C 0.00 0.00 0.00 9.39 +2.31 52 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 9.03 +2.28 52 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 8.63 +2.19 52 0 514 0
29SEP26 52.50 C 0.00 0.00 0.00 7.77 +2.04 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 7.00 +2.02 54 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 6.27 +1.93 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 5.55 +1.89 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 4.91 +1.72 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 4.33 +1.57 54 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 3.85 +1.44 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 28.31 +3.73 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 27.42 +3.73 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 26.53 +3.69 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 25.67 +3.68 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 24.82 +3.65 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 23.98 +3.61 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 23.17 +3.60 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 22.38 +3.57 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 21.58 +3.51 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.84 +3.51 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.10 +3.45 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.36 +3.39 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.67 +3.38 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.99 +3.32 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.32 +3.26 51 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 16.66 +3.20 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.06 +3.18 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.46 +3.12 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.85 +3.04 51 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 14.29 +3.01 51 0 0 0
30DEC26 42.00 C 11.80 11.80 11.80 13.35 +2.88 49 1 0 -1
30DEC26 43.00 C 0.00 0.00 0.00 13.23 +2.89 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.36 +2.63 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.87 +2.56 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 11.39 +2.58 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 10.96 +2.57 49 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 10.52 +2.42 49 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 10.08 +2.30 49 301 301 +286
30DEC26 50.00 C 8.71 8.71 8.71 9.79 +2.34 50 302 301 +295
30DEC26 52.50 C 0.00 0.00 0.00 8.89 +2.17 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 8.20 +2.07 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 7.52 +2.03 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 6.83 +2.10 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 6.21 +1.86 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 5.59 +1.71 52 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 5.04 +1.61 52 0 12 0
TOTAL CALL 3,052 22,953 +484
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 657 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 640 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 608 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 577 0 32 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 547 0 18 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 519 0 56 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 492 0 129 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 466 0 119 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 441 0 210 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 417 0 216 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 394 0 703 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 371 0 248 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 349 0 370 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 327 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 306 0 387 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 285 0 1,706 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 265 0 709 0
29JAN26 36.00 P 0.01 0.01 0.01 0.01 0.00 246 7 360 0
29JAN26 37.00 P 0.02 0.02 0.02 0.01 0.00 227 2 558 0
29JAN26 38.00 P 0.01 0.01 0.01 0.01 0.00 208 1 1,526 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 190 0 621 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 173 0 780 0
29JAN26 41.00 P 0.02 0.02 0.02 0.01 -0.01 155 20 235 -20
29JAN26 42.00 P 0.00 0.00 0.00 0.01 -0.03 138 0 221 0
29JAN26 43.00 P 0.12 0.12 0.03 0.01 -0.10 121 16 504 -5
29JAN26 44.00 P 0.07 0.07 0.04 0.01 -0.25 104 37 743 0
29JAN26 45.00 P 0.35 0.35 0.07 0.01 -0.53 87 45 601 -12
29JAN26 46.00 P 0.46 0.46 0.09 0.03 -0.95 84 60 950 +44
29JAN26 47.00 P 1.08 1.09 0.16 0.08 -1.51 80 109 200 -13
29JAN26 48.00 P 1.04 1.06 0.27 0.22 -2.13 80 93 224 +38
29JAN26 49.00 P 1.60 1.60 0.55 0.50 -2.72 81 58 140 +44
29JAN26 50.00 P 2.13 2.13 1.25 0.96 -3.08 82 42 77 +7
29JAN26 52.50 P 0.00 0.00 0.00 2.89 -3.81 95 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 5.36 -3.64 141 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 7.70 -3.80 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 10.20 -3.80 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 12.70 -3.80 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 15.20 -3.80 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 17.70 -3.80 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 11 0
26FEB26 25.00 P 0.01 0.01 0.01 0.01 0.00 91 1 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 70 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 400 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 95 0
26FEB26 34.00 P 0.00 0.00 0.00 0.03 -0.02 60 0 121 0
26FEB26 35.00 P 0.00 0.00 0.00 0.04 -0.06 58 0 109 0
26FEB26 36.00 P 0.00 0.00 0.00 0.07 -0.07 59 0 149 0
26FEB26 37.00 P 0.07 0.10 0.07 0.11 -0.11 59 9 191 0
26FEB26 38.00 P 0.22 0.22 0.12 0.15 -0.17 58 15 302 0
26FEB26 39.00 P 0.22 0.22 0.22 0.22 -0.24 58 6 147 0
26FEB26 40.00 P 0.33 0.33 0.23 0.32 -0.32 59 44 609 +30
26FEB26 41.00 P 0.41 0.41 0.37 0.44 -0.42 59 16 105 0
26FEB26 42.00 P 0.65 0.65 0.48 0.58 -0.54 58 25 274 +6
26FEB26 43.00 P 1.40 1.40 0.66 0.78 -0.67 59 24 327 +2
26FEB26 44.00 P 1.87 1.87 0.89 1.00 -0.87 58 26 202 +12
26FEB26 45.00 P 2.20 2.20 1.19 1.26 -1.09 58 79 556 -21
26FEB26 46.00 P 1.99 1.99 1.50 1.61 -1.27 59 39 350 +6
26FEB26 47.00 P 2.98 2.98 1.96 1.96 -1.50 58 155 365 -15
26FEB26 48.00 P 3.58 3.58 2.39 2.46 -1.63 60 128 249 -1
26FEB26 49.00 P 4.22 4.22 2.86 2.97 -1.78 61 63 198 -33
26FEB26 50.00 P 4.00 4.00 3.32 3.49 -1.97 61 49 162 -15
26FEB26 52.50 P 4.91 5.27 4.91 4.96 -2.52 61 56 40 +24
26FEB26 55.00 P 0.00 0.00 0.00 6.82 -2.87 63 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 8.85 -2.93 65 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 11.06 -3.44 68 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.38 -3.49 72 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.81 -3.51 78 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.17 -3.33 81 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 142 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 137 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 133 0 32 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 130 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 126 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 122 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 119 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 116 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 112 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 109 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 104 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 101 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 -0.02 60 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.05 -0.03 61 0 60 0
30MAR26 30.00 P 0.00 0.00 0.00 0.07 -0.05 61 0 251 0
30MAR26 31.00 P 0.00 0.00 0.00 0.11 -0.06 61 0 150 0
30MAR26 32.00 P 0.00 0.00 0.00 0.14 -0.09 60 0 55 0
30MAR26 33.00 P 0.00 0.00 0.00 0.19 -0.12 60 0 424 0
30MAR26 34.00 P 0.00 0.00 0.00 0.26 -0.16 60 0 325 0
30MAR26 35.00 P 0.27 0.27 0.21 0.34 -0.20 60 38 234 0
30MAR26 36.00 P 0.00 0.00 0.00 0.44 -0.26 60 0 130 0
30MAR26 37.00 P 0.00 0.00 0.00 0.56 -0.32 60 0 404 0
30MAR26 38.00 P 0.00 0.00 0.00 0.71 -0.38 60 0 397 0
30MAR26 39.00 P 0.00 0.00 0.00 0.87 -0.48 60 0 91 0
30MAR26 40.00 P 1.00 1.00 0.86 1.08 -0.54 60 16 249 0
30MAR26 41.00 P 1.18 1.18 1.18 1.30 -0.65 60 15 334 0
30MAR26 42.00 P 1.75 1.75 1.43 1.56 -0.74 59 42 159 -11
30MAR26 43.00 P 0.00 0.00 0.00 1.84 -0.87 59 0 115 0
30MAR26 44.00 P 2.44 2.44 2.01 2.17 -1.03 59 24 73 -15
30MAR26 45.00 P 3.77 3.77 2.47 2.51 -1.22 59 26 130 0
30MAR26 46.00 P 4.18 4.18 2.91 2.91 -1.37 59 31 306 -1
30MAR26 47.00 P 4.49 4.49 3.30 3.38 -1.53 60 23 192 +15
30MAR26 48.00 P 0.00 0.00 0.00 3.90 -1.64 60 0 173 0
30MAR26 49.00 P 4.80 4.80 4.41 4.45 -1.74 61 17 219 -11
30MAR26 50.00 P 4.90 4.97 4.90 5.02 -1.82 62 6 175 +3
30MAR26 52.50 P 7.70 7.70 6.67 6.57 -2.12 63 60 60 +39
30MAR26 55.00 P 0.00 0.00 0.00 8.27 -2.25 63 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.14 -2.69 64 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.16 -2.92 66 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.29 -3.13 67 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.52 -3.30 69 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.82 -3.46 71 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.32 -0.13 58 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.40 -0.17 58 0 22 0
29APR26 34.00 P 0.00 0.00 0.00 0.52 -0.21 58 0 10 0
29APR26 35.00 P 0.48 0.48 0.48 0.64 -0.25 58 1 46 -1
29APR26 36.00 P 0.00 0.00 0.00 0.80 -0.30 58 0 140 0
29APR26 37.00 P 0.00 0.00 0.00 0.96 -0.37 58 0 1 0
29APR26 38.00 P 0.00 0.00 0.00 1.17 -0.43 58 0 103 0
29APR26 39.00 P 1.25 1.25 1.25 1.39 -0.48 58 5 41 -5
29APR26 40.00 P 0.00 0.00 0.00 1.60 -0.61 58 0 61 0
29APR26 41.00 P 1.73 1.73 1.73 1.87 -0.68 57 5 87 -5
29APR26 42.00 P 2.96 2.96 2.96 2.16 -0.79 57 15 77 +15
29APR26 43.00 P 2.75 2.75 2.75 2.50 -0.90 57 1 132 -1
29APR26 44.00 P 0.00 0.00 0.00 2.84 -1.08 57 0 170 0
29APR26 45.00 P 0.00 0.00 0.00 3.23 -1.24 57 0 291 0
29APR26 46.00 P 0.00 0.00 0.00 3.65 -1.39 57 0 123 0
29APR26 47.00 P 4.78 4.78 4.78 4.15 -1.50 58 15 75 0
29APR26 48.00 P 0.00 0.00 0.00 4.68 -1.61 58 0 30 0
29APR26 49.00 P 0.00 0.00 0.00 5.24 -1.69 59 0 114 0
29APR26 50.00 P 0.00 0.00 0.00 5.83 -1.78 59 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 7.41 -1.97 60 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 9.10 -2.21 61 0 16 0
29APR26 57.50 P 0.00 0.00 0.00 10.92 -2.43 62 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 12.85 -2.68 63 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.90 -2.89 63 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.06 -3.05 65 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.28 -3.00 66 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.02 56 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 -0.03 56 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 -0.05 55 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.13 -0.06 55 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.17 -0.08 55 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.23 -0.10 55 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.30 -0.12 55 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 0.39 -0.15 56 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.48 -0.19 55 0 54 0
29JUN26 31.00 P 0.00 0.00 0.00 0.61 -0.22 56 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 0.73 -0.27 56 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.90 -0.32 56 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 1.07 -0.37 56 0 19 0
29JUN26 35.00 P 0.00 0.00 0.00 1.27 -0.42 56 0 22 0
29JUN26 36.00 P 0.00 0.00 0.00 1.49 -0.49 56 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 1.72 -0.55 56 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.00 -0.55 55 0 53 0
29JUN26 39.00 P 0.00 0.00 0.00 2.29 -0.60 56 0 48 0
29JUN26 40.00 P 0.00 0.00 0.00 2.59 -0.67 55 0 58 0
29JUN26 41.00 P 0.00 0.00 0.00 2.95 -0.73 55 0 31 0
29JUN26 42.00 P 0.00 0.00 0.00 3.21 -0.89 55 0 10 0
29JUN26 43.00 P 0.00 0.00 0.00 3.58 -1.01 55 0 18 0
29JUN26 44.00 P 0.00 0.00 0.00 4.00 -1.14 54 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 4.43 -1.27 54 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 4.93 -1.36 55 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 5.46 -1.45 55 0 32 0
29JUN26 48.00 P 0.00 0.00 0.00 6.02 -1.53 55 0 51 0
29JUN26 49.00 P 0.00 0.00 0.00 6.60 -1.59 56 0 23 0
29JUN26 50.00 P 7.88 7.88 7.79 7.20 -1.73 56 12 12 +12
29JUN26 52.50 P 9.87 9.87 9.87 8.78 -1.90 57 8 8 +8
29JUN26 55.00 P 10.52 10.52 10.52 10.50 -2.02 58 6 6 +5
29JUN26 57.50 P 0.00 0.00 0.00 12.25 -2.27 58 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.14 -2.42 59 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.10 -2.07 60 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.15 -2.14 60 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.27 -2.24 61 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.02 53 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.02 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.03 53 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.04 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 -0.04 53 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.21 -0.06 53 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.27 -0.08 53 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.34 -0.10 53 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.44 -0.12 53 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.53 -0.16 53 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.66 -0.18 53 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 0.79 -0.22 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.95 -0.24 53 0 33 0
29SEP26 31.00 P 0.00 0.00 0.00 1.13 -0.29 53 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.31 -0.34 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.54 -0.37 53 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.77 -0.43 53 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.01 -0.49 53 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.31 -0.44 53 0 10 0
29SEP26 37.00 P 0.00 0.00 0.00 2.61 -0.50 53 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 2.90 -0.56 53 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 3.27 -0.59 53 0 29 0
29SEP26 40.00 P 0.00 0.00 0.00 3.64 -0.64 53 0 1,035 0
29SEP26 41.00 P 0.00 0.00 0.00 4.01 -0.70 53 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.28 -0.91 52 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 4.72 -1.00 52 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 5.15 -1.12 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.64 -1.23 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.16 -1.29 52 0 0 0
29SEP26 47.00 P 6.75 6.75 6.75 6.71 -1.37 52 1 12 0
29SEP26 48.00 P 0.00 0.00 0.00 7.29 -1.43 53 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 7.88 -1.48 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.49 -1.58 53 0 0 0
29SEP26 52.50 P 10.00 10.00 10.00 10.08 -1.75 54 2 20 +2
29SEP26 55.00 P 0.00 0.00 0.00 11.79 -1.51 55 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.59 -2.02 55 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 14.97 -2.12 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.83 -2.26 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.75 -2.41 53 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.76 -2.53 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 -0.07 51 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 0.38 -0.08 51 0 25 0
30DEC26 24.00 P 0.00 0.00 0.00 0.47 -0.11 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.58 -0.13 51 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.71 -0.15 51 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 0.84 -0.19 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.01 -0.20 51 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.19 -0.24 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.37 -0.29 51 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 1.60 -0.30 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.84 -0.35 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.08 -0.41 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.36 -0.43 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.66 -0.49 51 0 24 0
30DEC26 36.00 P 0.00 0.00 0.00 2.97 -0.55 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.29 -0.60 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.67 -0.49 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.04 -0.56 51 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 4.28 -0.80 50 0 11 0
30DEC26 41.00 P 0.00 0.00 0.00 4.69 -0.91 50 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 5.12 -0.99 50 0 6 0
30DEC26 43.00 P 0.00 0.00 0.00 5.61 -1.06 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.08 -1.16 51 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 6.61 -1.25 51 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 7.15 -1.34 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.71 -1.38 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.33 -1.43 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.93 -1.47 52 301 301 +301
30DEC26 50.00 P 0.00 0.00 0.00 9.55 -1.16 52 301 301 +301
30DEC26 52.50 P 0.00 0.00 0.00 11.14 -1.25 53 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.74 -1.36 53 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.54 -1.41 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.88 -1.95 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.74 -2.07 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.62 -2.21 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.57 -2.32 51 0 0 0
TOTAL PUT 2,196 29,690 +729
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 14.18
29JAN26 9.25 C 0.00 0.00 0.00 4.93 +0.25 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.68 +0.32 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.43 +0.34 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.18 +0.27 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.68 +0.32 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.18 +0.32 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.68 +0.27 0 0 5 0
29JAN26 12.00 C 0.00 0.00 0.00 2.18 +0.34 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.68 +0.34 0 0 1 0
29JAN26 13.00 C 0.00 0.00 0.00 1.18 +0.29 0 0 1 0
29JAN26 13.50 C 0.00 0.00 0.00 0.69 +0.22 57 0 54 0
29JAN26 14.00 C 0.30 0.30 0.24 0.27 +0.07 55 24 100 +2
29JAN26 14.50 C 0.07 0.07 0.07 0.06 +0.01 58 10 188 +1
29JAN26 15.00 C 0.02 0.02 0.02 0.01 -0.01 64 13 148 -2
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 93 0 490 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 120 0 850 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 145 0 419 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 168 0 482 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 190 0 533 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 212 0 115 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 232 0 132 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 251 0 47 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 270 0 54 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 288 0 181 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 323 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 355 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 385 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 414 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.95 +0.20 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.68 +0.19 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.45 +0.30 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.18 +0.27 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.78 +0.40 72 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 3.32 +0.38 70 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.74 +0.33 45 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.28 +0.35 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.92 +0.29 52 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.53 +0.27 51 0 2 0
26FEB26 13.50 C 0.00 0.00 0.00 1.14 +0.20 46 0 55 0
26FEB26 14.00 C 0.87 0.88 0.85 0.85 +0.19 46 32 106 +32
26FEB26 14.50 C 0.58 0.58 0.58 0.61 +0.13 46 1 79 0
26FEB26 15.00 C 0.46 0.47 0.42 0.44 +0.11 47 25 154 -4
26FEB26 15.50 C 0.32 0.32 0.30 0.31 +0.09 47 5 111 +3
26FEB26 16.00 C 0.20 0.20 0.20 0.22 +0.08 48 30 342 0
26FEB26 16.50 C 0.15 0.16 0.15 0.14 +0.05 47 47 431 +45
26FEB26 17.00 C 0.10 0.10 0.10 0.09 +0.03 47 15 325 +15
26FEB26 17.50 C 0.07 0.07 0.07 0.06 +0.02 48 15 435 +15
26FEB26 18.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 649 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 +0.02 50 0 72 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 81 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 109 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.18 +0.16 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.97 +0.29 0 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 5.78 +0.30 73 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 5.60 +0.40 83 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.35 +0.45 79 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.12 +0.37 77 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.74 +0.25 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.60 +0.36 67 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.26 +0.25 47 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.80 +0.29 49 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.38 +0.27 52 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.94 +0.23 50 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.54 +0.23 50 0 23 0
30MAR26 12.50 C 0.00 0.00 0.00 2.16 +0.21 49 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.83 +0.18 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.52 +0.17 49 0 50 0
30MAR26 14.00 C 0.00 0.00 0.00 1.27 +0.14 49 0 145 0
30MAR26 14.50 C 0.99 1.06 0.99 1.05 +0.13 50 17 59 +17
30MAR26 15.00 C 0.85 0.85 0.85 0.85 +0.11 50 6 52 +6
30MAR26 15.50 C 0.70 0.70 0.70 0.71 +0.12 51 13 61 +1
30MAR26 16.00 C 0.00 0.00 0.00 0.58 +0.11 51 0 162 0
30MAR26 16.50 C 0.00 0.00 0.00 0.47 +0.10 51 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.37 +0.08 51 0 140 0
30MAR26 17.50 C 0.31 0.31 0.31 0.29 +0.07 51 15 141 +15
30MAR26 18.00 C 0.00 0.00 0.00 0.23 +0.06 51 0 882 0
30MAR26 18.50 C 0.00 0.00 0.00 0.18 +0.05 51 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.14 +0.04 51 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.11 +0.03 52 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.08 +0.02 51 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 +0.02 52 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 89 0
30MAR26 23.00 C 0.04 0.04 0.04 0.02 +0.01 53 3 5 +3
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29APR26 9.50 C 0.00 0.00 0.00 4.74 +0.18 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.60 +0.36 52 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.35 +0.25 49 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.81 +0.22 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.49 +0.24 49 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.00 +0.14 43 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.64 +0.15 45 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.36 +0.20 48 0 2 0
29APR26 13.00 C 0.00 0.00 0.00 2.00 +0.15 46 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.76 +0.17 48 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.52 +0.17 49 0 16 0
29APR26 14.50 C 0.00 0.00 0.00 1.29 +0.15 49 0 100 0
29APR26 15.00 C 0.00 0.00 0.00 1.10 +0.14 49 0 101 0
29APR26 15.50 C 0.00 0.00 0.00 0.92 +0.11 49 0 10 0
29APR26 16.00 C 0.00 0.00 0.00 0.79 +0.12 49 0 15 0
29APR26 16.50 C 0.67 0.67 0.67 0.66 +0.11 49 6 30 0
29APR26 17.00 C 0.00 0.00 0.00 0.56 +0.10 50 0 36 0
29APR26 17.50 C 0.00 0.00 0.00 0.46 +0.09 50 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.38 +0.08 50 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.31 +0.06 49 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.26 +0.06 50 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.21 +0.05 50 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.17 +0.04 49 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.11 +0.02 49 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.08 +0.02 50 0 20 0
29JUN26 8.75 C 0.00 0.00 0.00 5.65 +0.36 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.43 +0.25 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.19 +0.26 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.97 +0.24 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.76 +0.26 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.53 +0.25 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.12 +0.23 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.77 +0.27 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.36 +0.22 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.03 +0.21 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.72 +0.20 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.43 +0.21 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.16 +0.15 48 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 1.92 +0.18 48 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 1.69 +0.15 48 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.50 +0.14 48 0 24 0
29JUN26 15.50 C 0.00 0.00 0.00 1.32 +0.12 48 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.18 +0.13 49 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 1.05 +0.14 49 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.92 +0.12 49 0 30 0
29JUN26 17.50 C 0.81 0.81 0.81 0.80 +0.11 49 5 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.70 +0.10 49 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.61 +0.09 49 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.53 +0.08 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.46 +0.07 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.40 +0.07 49 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 0.30 +0.05 49 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.22 +0.04 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.17 +0.03 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.13 +0.03 49 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 +0.01 48 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 5.42 +0.20 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.24 +0.20 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.04 +0.20 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.86 +0.23 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.47 +0.18 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.15 +0.20 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.81 +0.20 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.48 +0.18 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.20 +0.19 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.94 +0.20 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.69 +0.16 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.47 +0.16 49 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 2.27 +0.18 49 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 2.09 +0.17 50 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.91 +0.18 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.75 +0.16 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.60 +0.15 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.45 +0.13 50 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.34 +0.14 50 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 1.21 +0.12 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.11 +0.12 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.02 +0.12 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.93 +0.12 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.84 +0.11 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.69 +0.09 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.57 +0.08 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.47 +0.07 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.39 +0.06 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.72 +0.22 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.50 +0.22 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.30 +0.20 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.16 +0.27 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.82 +0.24 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.48 +0.23 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.18 +0.21 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.89 +0.22 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.59 +0.17 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.34 +0.20 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.10 +0.17 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.90 +0.19 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.69 +0.15 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.54 +0.19 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.36 +0.18 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.19 +0.17 50 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 2.04 +0.16 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.89 +0.14 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.76 +0.14 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.64 +0.14 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.52 +0.13 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.41 +0.13 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.31 +0.12 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.21 +0.14 50 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.04 +0.10 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.89 +0.08 50 0 0 0
TOTAL CALL 282 11,178 +149
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 369 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 307 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 269 0 20 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 232 0 77 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 196 0 187 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 161 0 123 0
29JAN26 12.50 P 0.01 0.01 0.01 0.01 0.00 127 2 94 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 -0.02 93 0 373 0
29JAN26 13.50 P 0.02 0.02 0.02 0.01 -0.11 59 42 235 0
29JAN26 14.00 P 0.13 0.13 0.13 0.10 -0.24 59 2 189 0
29JAN26 14.50 P 0.00 0.00 0.00 0.39 -0.30 63 0 189 0
29JAN26 15.00 P 0.00 0.00 0.00 0.85 -0.31 84 0 380 0
29JAN26 15.50 P 0.00 0.00 0.00 1.36 -0.30 126 0 211 -98
29JAN26 16.00 P 0.00 0.00 0.00 1.87 -0.35 167 0 83 0
29JAN26 16.50 P 0.00 0.00 0.00 2.37 -0.29 198 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.87 -0.29 227 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.37 -0.29 254 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.87 -0.29 280 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.37 -0.29 304 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.87 -0.29 328 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.37 -0.29 350 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.87 -0.29 373 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.87 -0.29 415 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.87 -0.29 452 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.87 -0.29 487 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.87 -0.29 521 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 72 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 249 0
26FEB26 12.00 P 0.00 0.00 0.00 0.09 -0.03 48 0 123 0
26FEB26 12.50 P 0.00 0.00 0.00 0.17 -0.04 48 0 127 0
26FEB26 13.00 P 0.29 0.29 0.29 0.29 -0.06 48 5 166 0
26FEB26 13.50 P 0.43 0.43 0.43 0.45 -0.08 48 4 118 +4
26FEB26 14.00 P 0.65 0.68 0.65 0.67 -0.13 48 6 54 +1
26FEB26 14.50 P 0.00 0.00 0.00 0.95 -0.14 49 0 101 0
26FEB26 15.00 P 0.00 0.00 0.00 1.28 -0.18 50 0 229 0
26FEB26 15.50 P 0.00 0.00 0.00 1.64 -0.21 50 0 71 0
26FEB26 16.00 P 0.00 0.00 0.00 2.05 -0.23 51 0 155 0
26FEB26 16.50 P 0.00 0.00 0.00 2.48 -0.25 52 0 58 0
26FEB26 17.00 P 0.00 0.00 0.00 2.94 -0.25 55 0 41 0
26FEB26 17.50 P 0.00 0.00 0.00 3.41 -0.27 57 0 25 0
26FEB26 18.00 P 0.00 0.00 0.00 3.89 -0.27 59 0 24 0
26FEB26 18.50 P 0.00 0.00 0.00 4.38 -0.28 62 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.87 -0.30 65 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.39 -0.27 74 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.87 -0.29 74 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.87 -0.29 82 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.87 -0.29 90 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 55 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 -0.01 52 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.09 -0.02 52 0 26 0
30MAR26 11.00 P 0.00 0.00 0.00 0.14 -0.03 51 0 85 0
30MAR26 11.50 P 0.24 0.24 0.24 0.22 -0.04 51 4 284 0
30MAR26 12.00 P 0.00 0.00 0.00 0.32 -0.07 51 0 168 0
30MAR26 12.50 P 0.45 0.45 0.45 0.46 -0.07 51 100 469 +100
30MAR26 13.00 P 0.00 0.00 0.00 0.63 -0.08 51 0 290 0
30MAR26 13.50 P 0.81 0.81 0.81 0.83 -0.09 51 2 38 0
30MAR26 14.00 P 0.00 0.00 0.00 1.07 -0.11 51 0 2,016 0
30MAR26 14.50 P 0.00 0.00 0.00 1.34 -0.14 51 0 79 0
30MAR26 15.00 P 0.00 0.00 0.00 1.65 -0.17 51 0 112 0
30MAR26 15.50 P 0.00 0.00 0.00 2.00 -0.16 52 0 1,404 0
30MAR26 16.00 P 0.00 0.00 0.00 2.37 -0.21 53 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 2.77 -0.19 54 0 12 0
30MAR26 17.00 P 0.00 0.00 0.00 3.05 -0.34 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.61 -0.22 55 0 13 0
30MAR26 18.00 P 0.00 0.00 0.00 4.05 -0.30 56 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.50 -0.25 56 0 40 0
30MAR26 19.00 P 0.00 0.00 0.00 4.87 -0.46 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.39 -0.30 53 0 25 0
30MAR26 20.00 P 0.00 0.00 0.00 5.92 -0.25 60 0 25 0
30MAR26 21.00 P 0.00 0.00 0.00 6.87 -0.34 60 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.87 -0.29 65 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.87 -0.29 70 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.87 -0.29 75 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.89 -0.27 83 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.89 -0.27 88 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.96 -0.20 101 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.16 -0.03 50 0 1 0
29APR26 11.00 P 0.00 0.00 0.00 0.24 -0.04 50 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.34 -0.05 50 0 3 0
29APR26 12.00 P 0.00 0.00 0.00 0.47 -0.06 50 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.63 -0.06 50 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 0.81 -0.08 50 0 500 0
29APR26 13.50 P 0.00 0.00 0.00 1.02 -0.09 50 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 1.26 -0.11 49 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 1.54 -0.12 49 0 100 0
29APR26 15.00 P 1.84 1.84 1.84 1.85 -0.14 50 15 115 +15
29APR26 15.50 P 0.00 0.00 0.00 2.18 -0.17 50 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 2.51 -0.22 49 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 2.93 -0.25 51 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.36 -0.23 53 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.65 -0.30 48 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 4.17 -0.26 53 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 4.67 -0.17 56 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 4.93 -0.40 46 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 5.60 -0.16 59 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.04 -0.18 59 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.00 -0.21 62 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.91 -0.30 60 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 -0.01 49 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 -0.02 49 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 -0.03 48 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.16 -0.02 48 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.20 -0.03 49 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.24 -0.03 49 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.33 -0.04 49 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.44 -0.06 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.58 -0.06 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.74 -0.07 49 0 9 0
29JUN26 12.50 P 0.00 0.00 0.00 0.92 -0.05 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.14 -0.06 49 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.36 -0.07 49 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 1.61 -0.10 49 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 1.88 -0.12 48 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.19 -0.13 49 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.51 -0.13 49 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 2.85 -0.18 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.23 -0.17 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.57 -0.16 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.02 -0.18 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.43 -0.17 51 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 4.82 -0.19 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.24 -0.10 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.70 -0.12 52 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.13 -0.15 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.03 -0.26 52 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.98 -0.23 53 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.92 -0.26 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.89 -0.27 54 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.89 -0.31 58 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.89 -0.27 61 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.96 -0.20 69 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 -0.03 50 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.38 -0.03 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.44 -0.03 50 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.49 -0.04 50 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.62 -0.04 50 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.78 -0.05 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.94 -0.06 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.12 -0.07 50 0 100 0
29SEP26 12.50 P 0.00 0.00 0.00 1.32 -0.08 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.54 -0.09 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.78 -0.10 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.04 -0.11 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.35 -0.08 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.65 -0.12 49 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.97 -0.13 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.30 -0.13 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.65 -0.15 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.03 -0.13 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.39 -0.19 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.78 -0.20 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.18 -0.18 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.58 -0.18 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.00 -0.19 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.42 -0.21 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.31 -0.20 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.20 -0.19 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.12 -0.16 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.02 -0.20 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.50 -0.04 50 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.56 -0.05 50 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.63 -0.05 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.70 -0.06 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.86 -0.06 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.03 -0.06 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.22 -0.06 50 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 1.42 -0.07 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.64 -0.07 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.87 -0.08 49 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 2.12 -0.09 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.41 -0.08 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.67 -0.11 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.97 -0.12 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.29 -0.13 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.62 -0.15 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.01 -0.13 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.36 -0.13 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.73 -0.13 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.10 -0.15 50 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 5.48 -0.16 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.89 -0.14 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.28 -0.16 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.71 -0.15 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.51 -0.18 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.37 -0.19 51 0 0 0
TOTAL PUT 182 12,240 +22
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$ 8.02
29JAN26 4.80 C 0.00 0.00 0.00 3.22 +0.07 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.12 +0.07 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.02 +0.07 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.77 +0.07 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.52 +0.07 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.27 +0.07 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.02 +0.07 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.77 +0.07 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.52 +0.07 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.27 +0.07 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.02 +0.07 0 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.77 +0.07 0 0 209 0
29JAN26 7.50 C 0.00 0.00 0.00 0.52 +0.07 0 0 424 0
29JAN26 7.75 C 0.25 0.28 0.25 0.27 +0.06 0 8 64 -8
29JAN26 8.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 54 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 135 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 128 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.02 +0.06 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.77 +0.06 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.52 +0.07 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.27 +0.07 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.02 +0.06 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.77 +0.07 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.52 +0.06 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.28 +0.06 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.04 +0.07 23 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.79 +0.07 18 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.56 +0.06 19 0 38 0
26FEB26 7.75 C 0.34 0.34 0.34 0.34 +0.05 17 2 195 +2
26FEB26 8.00 C 0.00 0.00 0.00 0.19 +0.04 18 0 36 0
26FEB26 8.25 C 0.09 0.11 0.09 0.10 +0.02 20 82 145 +82
26FEB26 8.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 39 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 3.23 +0.08 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.13 +0.06 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.03 +0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.78 +0.07 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.54 +0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.29 +0.08 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.04 +0.06 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.79 +0.06 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.55 +0.08 0 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.30 +0.06 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.06 +0.06 17 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.83 +0.06 19 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.62 +0.05 19 0 28 0
30MAR26 7.75 C 0.00 0.00 0.00 0.42 +0.03 18 0 73 0
30MAR26 8.00 C 0.25 0.26 0.25 0.28 +0.03 19 15 104 -5
30MAR26 8.25 C 0.17 0.17 0.17 0.18 +0.03 19 7 90 +7
30MAR26 8.50 C 0.00 0.00 0.00 0.11 +0.02 20 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 +0.01 21 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.05 +0.07 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.80 +0.07 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.56 +0.09 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.31 +0.07 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.06 +0.08 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.82 +0.08 23 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.57 +0.08 19 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.33 +0.08 20 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.10 +0.07 20 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.88 +0.06 20 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.68 +0.05 20 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.49 +0.04 19 0 40 0
29APR26 8.00 C 0.00 0.00 0.00 0.35 +0.03 19 0 10 0
29APR26 8.25 C 0.00 0.00 0.00 0.24 +0.02 19 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.16 +0.02 19 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 3.27 +0.07 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.17 +0.06 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.07 +0.07 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.82 +0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.58 +0.07 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.33 +0.08 24 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.09 +0.07 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.84 +0.08 22 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.60 +0.08 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.37 +0.08 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.13 +0.06 19 0 2 0
29JUN26 7.25 C 0.00 0.00 0.00 0.92 +0.05 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.73 +0.05 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.57 +0.05 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.43 +0.04 20 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.32 +0.03 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.23 +0.02 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 0.00 19 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.27 +0.07 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.17 +0.06 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.07 +0.07 24 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.82 +0.08 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.58 +0.07 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.33 +0.08 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.09 +0.07 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.85 +0.08 22 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.61 +0.08 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.38 +0.07 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.20 +0.06 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.01 +0.05 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.84 +0.04 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.70 +0.04 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.55 +0.03 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.45 +0.03 21 0 0 0
29SEP26 8.50 C 0.30 0.30 0.30 0.36 +0.02 21 2 2 +2
29SEP26 8.75 C 0.00 0.00 0.00 0.28 +0.02 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.22 +0.01 21 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.17 +0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 +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 3.07 +0.07 22 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.82 +0.08 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.58 +0.07 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.33 +0.08 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.09 +0.07 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.85 +0.08 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.62 +0.08 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.40 +0.08 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.23 +0.06 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.06 +0.07 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.90 +0.06 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.76 +0.06 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.62 +0.06 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.51 +0.05 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.42 +0.04 19 0 8 0
30DEC26 8.75 C 0.00 0.00 0.00 0.34 +0.04 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.28 +0.03 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.22 +0.03 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.18 +0.02 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
TOTAL CALL 116 2,387 +80
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 469 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 452 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 436 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 396 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 359 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 284 0 0 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 0.00 216 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 183 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 150 0 323 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 118 0 550 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 298 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 61 0
29JAN26 8.00 P 0.00 0.00 0.00 0.05 -0.05 35 0 90 0
29JAN26 8.25 P 0.28 0.28 0.26 0.23 -0.07 0 75 75 +75
29JAN26 8.50 P 0.00 0.00 0.00 0.48 -0.07 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.73 -0.07 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.98 -0.07 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.25 -0.07 175 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.50 -0.07 201 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.75 -0.07 224 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.00 -0.07 246 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.50 -0.07 289 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 22 0 347 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 133 0
26FEB26 7.75 P 0.00 0.00 0.00 0.07 -0.02 20 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.16 -0.04 19 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.31 -0.04 19 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.50 -0.06 18 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.73 -0.07 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.98 -0.07 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.25 -0.07 36 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.50 -0.07 40 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.75 -0.07 45 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.00 -0.07 50 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.50 -0.07 58 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 114 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 19 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 20 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.07 -0.02 20 0 288 0
30MAR26 7.75 P 0.00 0.00 0.00 0.13 -0.03 19 0 15 0
30MAR26 8.00 P 0.24 0.24 0.24 0.24 -0.04 20 50 55 +50
30MAR26 8.25 P 0.00 0.00 0.00 0.39 -0.03 21 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.55 -0.06 19 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.76 -0.06 20 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.99 -0.06 20 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.25 -0.09 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.50 -0.09 30 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.75 -0.09 33 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.00 -0.09 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.50 -0.09 43 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.00 -0.09 48 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.50 -0.09 54 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 157 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 -0.01 20 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.11 -0.02 20 0 330 0
29APR26 7.75 P 0.00 0.00 0.00 0.19 -0.02 20 0 55 0
29APR26 8.00 P 0.00 0.00 0.00 0.30 -0.03 20 0 3 0
29APR26 8.25 P 0.00 0.00 0.00 0.44 -0.03 21 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.59 -0.05 20 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.79 -0.06 20 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.00 -0.07 19 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.26 -0.08 24 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.50 -0.09 26 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.75 -0.09 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.00 -0.09 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.50 -0.09 37 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 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 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 122 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 -0.01 20 0 22 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 21 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 -0.02 20 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.22 -0.01 20 0 19 0
29JUN26 7.75 P 0.30 0.30 0.30 0.30 -0.04 19 10 13 +10
29JUN26 8.00 P 0.00 0.00 0.00 0.43 -0.05 19 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.59 -0.03 19 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.76 -0.05 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.95 -0.06 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.15 -0.07 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.38 -0.07 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.61 -0.07 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.84 -0.08 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.08 -0.08 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.57 -0.08 24 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 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 25 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 0.03 -0.01 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 -0.01 22 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.18 -0.02 22 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.26 -0.02 22 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.35 -0.03 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.47 -0.03 22 0 0 0
29SEP26 8.00 P 0.58 0.58 0.58 0.60 -0.04 22 1 1 +1
29SEP26 8.25 P 0.00 0.00 0.00 0.72 -0.05 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.88 -0.05 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.06 -0.05 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.29 -0.05 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.50 -0.06 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.71 -0.07 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.94 -0.07 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.17 -0.07 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.66 -0.06 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 19 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 20 0 5 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 0.00 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 0.00 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.28 -0.01 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.38 -0.01 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.49 -0.01 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.62 -0.02 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.77 -0.02 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.90 -0.03 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.08 -0.06 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.30 -0.04 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.51 -0.05 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.72 -0.06 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.95 -0.06 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.18 -0.06 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.66 -0.06 26 0 0 0
TOTAL PUT 136 4,671 +136
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$ 31.34
29JAN26 19.50 C 0.00 0.00 0.00 11.89 +0.46 451 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.39 +0.57 430 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.61 +0.79 547 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.46 +0.58 411 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.39 +0.57 311 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.41 +0.51 291 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 6.39 +0.47 238 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 5.37 +0.40 184 0 19 0
29JAN26 27.00 C 0.00 0.00 0.00 4.34 +0.52 0 0 82 0
29JAN26 28.00 C 3.35 3.35 3.35 3.44 +0.56 158 1 80 0
29JAN26 29.00 C 0.00 0.00 0.00 2.34 +0.47 0 0 521 0
29JAN26 30.00 C 1.70 1.70 1.70 1.36 +0.43 51 2 516 -2
29JAN26 31.00 C 0.68 0.74 0.52 0.53 +0.18 50 69 618 -15
29JAN26 32.00 C 0.15 0.17 0.09 0.11 +0.03 51 431 1,007 -51
29JAN26 33.00 C 0.06 0.06 0.02 0.01 0.00 52 13 570 -3
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 359 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 98 0 245 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 119 0 607 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 139 0 377 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 158 0 111 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 177 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 194 0 19 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 211 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 227 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 243 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.96 +0.29 90 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.46 +0.59 86 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.61 +0.44 97 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.46 +0.58 69 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.53 +0.63 70 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.53 +0.63 62 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.39 +0.32 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.50 +0.41 44 0 59 0
26FEB26 27.00 C 0.00 0.00 0.00 4.49 +0.42 35 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 3.53 +0.26 31 0 408 0
26FEB26 29.00 C 0.00 0.00 0.00 2.86 +0.40 39 0 295 0
26FEB26 30.00 C 0.00 0.00 0.00 2.14 +0.38 38 0 377 0
26FEB26 31.00 C 1.63 1.63 1.48 1.56 +0.31 38 18 249 +12
26FEB26 32.00 C 1.08 1.24 1.06 1.10 +0.24 38 13 181 +2
26FEB26 33.00 C 0.97 0.97 0.74 0.75 +0.20 38 44 352 -5
26FEB26 34.00 C 0.64 0.68 0.52 0.48 +0.14 38 568 533 +308
26FEB26 35.00 C 0.43 0.43 0.35 0.30 +0.10 38 16 306 +1
26FEB26 36.00 C 0.28 0.28 0.26 0.18 +0.06 38 73 2,382 +67
26FEB26 37.00 C 0.23 0.23 0.18 0.11 +0.04 38 8 154 +4
26FEB26 38.00 C 0.13 0.13 0.13 0.06 +0.02 38 15 45 +7
26FEB26 39.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 11.96 +0.29 52 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.58 +0.66 67 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.63 +0.46 65 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.66 +0.51 60 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 8.73 +0.83 58 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 7.65 +0.61 47 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.50 +0.30 29 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 5.95 +0.73 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.80 +0.17 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.19 +0.54 41 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 3.44 +0.30 39 0 284 0
30MAR26 30.00 C 0.00 0.00 0.00 2.89 +0.33 41 0 79 0
30MAR26 31.00 C 2.65 2.65 2.65 2.36 +0.31 41 5 64 -5
30MAR26 32.00 C 1.93 1.93 1.93 1.90 +0.26 41 16 588 +16
30MAR26 33.00 C 1.64 1.64 1.54 1.53 +0.25 42 3 215 +3
30MAR26 34.00 C 0.00 0.00 0.00 1.20 +0.21 42 0 116 0
30MAR26 35.00 C 1.04 1.04 1.00 0.93 +0.18 41 4 40 +1
30MAR26 36.00 C 0.00 0.00 0.00 0.71 +0.15 41 0 14 0
30MAR26 37.00 C 0.00 0.00 0.00 0.53 +0.11 41 0 67 0
30MAR26 38.00 C 0.00 0.00 0.00 0.40 +0.09 41 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.29 +0.07 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.22 +0.06 41 0 104 0
30MAR26 41.00 C 0.00 0.00 0.00 0.16 +0.05 41 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.11 +0.03 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 12.23 +0.56 65 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.85 +0.78 68 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.63 +0.30 50 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.81 +0.54 54 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.86 +0.77 51 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.92 +0.44 47 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 7.08 +0.68 47 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.95 +0.41 37 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.15 +0.44 37 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.46 +0.40 38 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.07 +0.47 43 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 3.37 +0.46 41 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 2.84 +0.31 41 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 2.40 +0.28 41 0 15 0
29APR26 33.00 C 2.01 2.01 2.01 2.01 +0.26 41 15 30 +15
29APR26 34.00 C 1.69 1.69 1.69 1.69 +0.26 42 15 61 +15
29APR26 35.00 C 0.00 0.00 0.00 1.38 +0.22 41 0 44 0
29APR26 36.00 C 1.19 1.19 1.19 1.13 +0.20 41 15 197 +15
29APR26 37.00 C 0.00 0.00 0.00 0.91 +0.17 41 0 96 0
29APR26 38.00 C 0.00 0.00 0.00 0.73 +0.14 41 0 60 0
29APR26 39.00 C 0.00 0.00 0.00 0.59 +0.13 41 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.47 +0.11 41 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 0.37 +0.09 41 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.29 +0.07 41 0 94 0
29JUN26 19.50 C 0.00 0.00 0.00 12.25 +0.58 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.85 +0.58 52 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 10.87 +0.54 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.97 +0.61 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.09 +0.65 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.24 +0.41 44 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 7.40 +0.32 43 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 6.74 +0.53 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.95 +0.30 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.35 +0.41 43 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 4.66 +0.46 41 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 4.18 +0.36 42 0 340 0
29JUN26 31.00 C 3.66 3.71 3.66 3.62 +0.31 41 3 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 3.17 +0.25 41 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 2.78 +0.22 41 0 93 0
29JUN26 34.00 C 0.00 0.00 0.00 2.44 +0.23 41 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 2.15 +0.24 42 0 33 0
29JUN26 36.00 C 0.00 0.00 0.00 1.89 +0.26 42 0 100 0
29JUN26 37.00 C 0.00 0.00 0.00 1.63 +0.22 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.41 +0.22 42 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 1.20 +0.20 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.01 +0.17 41 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.88 +0.16 42 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.74 +0.14 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.64 +0.11 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.53 +0.10 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.47 +0.10 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.39 +0.08 42 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.34 +0.08 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.28 +0.06 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.24 +0.06 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.20 +0.05 42 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 12.60 +0.39 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.11 +0.52 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.25 +0.38 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.44 +0.50 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.73 +0.41 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.00 +0.43 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.02 +0.28 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.52 +0.44 43 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 6.77 +0.28 42 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 6.10 +0.23 41 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 5.52 +0.19 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 5.27 +0.48 43 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 4.64 +0.27 42 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 4.28 +0.34 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 3.84 +0.28 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 3.46 +0.23 42 0 120 0
29SEP26 35.00 C 3.12 3.12 3.12 3.14 +0.22 42 1 92 -1
29SEP26 36.00 C 0.00 0.00 0.00 2.85 +0.22 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.64 +0.29 43 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 2.35 +0.24 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.13 +0.23 43 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.92 +0.23 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.72 +0.25 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 1.55 +0.24 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.39 +0.23 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.20 +0.16 42 0 2 0
29SEP26 45.00 C 1.25 1.25 1.25 1.11 +0.18 43 3 30 0
29SEP26 46.00 C 0.00 0.00 0.00 0.97 +0.15 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.83 +0.42 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.42 +0.35 43 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 11.73 +0.44 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.90 +0.46 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.15 +0.46 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.42 +0.39 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.74 +0.39 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.17 +0.47 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.55 +0.44 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.96 +0.38 42 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 6.45 +0.39 42 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 6.01 +0.42 42 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 5.51 +0.37 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.00 +0.35 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 4.60 +0.32 41 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 4.24 +0.31 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.90 +0.29 41 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 3.67 +0.34 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.33 +0.27 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.10 +0.28 42 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 2.83 +0.35 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.59 +0.30 42 0 10 0
30DEC26 41.00 C 0.00 0.00 0.00 2.32 +0.23 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.12 +0.23 41 0 0 0
TOTAL CALL 1,351 17,899 +384
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 366 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 314 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 282 0 66 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 249 0 89 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 218 0 504 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 188 0 733 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 159 0 207 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 130 0 424 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 102 0 449 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 550 0
29JAN26 30.00 P 0.04 0.05 0.04 0.02 -0.11 52 33 630 -25
29JAN26 31.00 P 0.17 0.20 0.17 0.18 -0.32 49 35 594 +9
29JAN26 32.00 P 0.65 0.73 0.65 0.78 -0.47 54 17 653 -17
29JAN26 33.00 P 0.00 0.00 0.00 1.69 -0.50 65 0 226 0
29JAN26 34.00 P 0.00 0.00 0.00 2.66 -0.52 0 0 57 0
29JAN26 35.00 P 0.00 0.00 0.00 3.66 -0.63 0 0 15 0
29JAN26 36.00 P 0.00 0.00 0.00 4.66 -0.68 0 0 30 0
29JAN26 37.00 P 0.00 0.00 0.00 5.66 -0.61 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.66 -0.54 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.66 -0.71 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.66 -0.52 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.66 -0.53 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.66 -0.73 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.66 -0.54 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.66 -0.52 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 13.66 -0.52 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 14.66 -0.74 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 29 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 33 0
26FEB26 25.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 75 0
26FEB26 26.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 176 0
26FEB26 27.00 P 0.13 0.13 0.13 0.12 -0.03 38 15 544 0
26FEB26 28.00 P 0.23 0.23 0.21 0.24 -0.06 38 57 855 0
26FEB26 29.00 P 0.39 0.45 0.38 0.42 -0.12 37 34 284 +9
26FEB26 30.00 P 0.64 0.75 0.64 0.70 -0.16 37 17 384 +10
26FEB26 31.00 P 1.07 1.15 1.03 1.13 -0.21 37 31 187 +8
26FEB26 32.00 P 1.46 1.65 1.46 1.69 -0.26 38 42 96 +42
26FEB26 33.00 P 0.00 0.00 0.00 2.36 -0.26 39 0 90 0
26FEB26 34.00 P 0.00 0.00 0.00 3.11 -0.44 39 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 4.01 -0.44 43 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 4.92 -0.48 45 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.88 -0.51 49 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.88 -0.32 54 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.69 -0.68 44 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 8.92 -0.26 67 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.66 -0.75 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.66 -0.73 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.66 -0.54 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 39 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 400 0
30MAR26 24.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 156 0
30MAR26 25.00 P 0.00 0.00 0.00 0.19 -0.03 41 0 510 0
30MAR26 26.00 P 0.00 0.00 0.00 0.32 -0.04 41 0 325 0
30MAR26 27.00 P 0.00 0.00 0.00 0.49 -0.06 41 0 210 0
30MAR26 28.00 P 0.00 0.00 0.00 0.72 -0.09 41 0 457 0
30MAR26 29.00 P 0.00 0.00 0.00 1.00 -0.14 40 0 128 0
30MAR26 30.00 P 0.00 0.00 0.00 1.38 -0.16 40 0 90 0
30MAR26 31.00 P 0.00 0.00 0.00 1.85 -0.19 40 0 146 0
30MAR26 32.00 P 0.00 0.00 0.00 2.40 -0.23 41 0 26 0
30MAR26 33.00 P 0.00 0.00 0.00 3.03 -0.35 41 0 63 0
30MAR26 34.00 P 0.00 0.00 0.00 3.80 -0.07 43 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 4.55 -0.11 44 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 5.18 -0.25 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.06 -0.59 41 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 6.91 -0.61 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.83 -0.70 41 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.02 -0.38 52 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 9.95 -0.46 53 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 10.68 -0.73 40 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.98 -0.38 60 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.66 -0.57 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.66 -0.73 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.66 -0.76 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.76 -0.66 61 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.77 -0.52 64 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.66 -0.63 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.66 -0.64 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 21.18 -0.50 65 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 23.66 -0.79 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 26.22 -0.46 80 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 28.66 -0.52 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 31.39 -0.46 102 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 33.66 -0.70 0 0 0 0
29APR26 19.50 P 0.05 0.05 0.05 0.02 0.00 42 6 20 +6
29APR26 20.00 P 0.00 0.00 0.00 0.03 0.00 42 0 10 0
29APR26 21.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 1 0
29APR26 22.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 13 0
29APR26 23.00 P 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.25 -0.02 41 0 16 0
29APR26 25.00 P 0.00 0.00 0.00 0.38 -0.04 41 0 23 0
29APR26 26.00 P 0.00 0.00 0.00 0.56 -0.05 41 0 49 0
29APR26 27.00 P 0.00 0.00 0.00 0.76 -0.08 40 0 22 0
29APR26 28.00 P 0.00 0.00 0.00 1.03 -0.10 40 0 6 0
29APR26 29.00 P 0.00 0.00 0.00 1.38 -0.13 40 0 31 0
29APR26 30.00 P 0.00 0.00 0.00 1.78 -0.15 40 0 15 0
29APR26 31.00 P 0.00 0.00 0.00 2.27 -0.17 40 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 2.82 -0.20 41 0 18 0
29APR26 33.00 P 0.00 0.00 0.00 3.43 -0.23 41 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 3.97 -0.52 39 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 4.67 -0.57 39 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.71 -0.01 44 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.52 -0.38 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.39 -0.27 46 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.24 -0.46 46 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.02 -0.56 44 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.13 -0.28 49 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.04 -0.37 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 -0.01 42 0 35 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.20 -0.01 42 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.31 -0.01 42 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.44 -0.03 42 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 0.61 -0.04 42 0 592 0
29JUN26 25.00 P 0.00 0.00 0.00 0.83 -0.04 42 0 116 0
29JUN26 26.00 P 0.00 0.00 0.00 1.08 -0.07 42 0 49 0
29JUN26 27.00 P 0.00 0.00 0.00 1.37 -0.11 42 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 1.70 -0.14 41 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 2.11 -0.13 41 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 2.53 -0.18 41 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 3.06 -0.14 41 0 1,520 0
29JUN26 32.00 P 0.00 0.00 0.00 3.65 -0.11 42 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.23 -0.18 42 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 4.88 -0.21 42 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 5.58 -0.24 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.41 -0.10 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.10 -0.26 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.97 +0.02 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.60 -0.42 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.44 -0.48 42 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 10.49 -0.26 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.22 -0.46 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.08 -0.43 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.07 -0.33 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.98 -0.43 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.06 -0.36 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.90 -0.52 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.83 -0.46 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.76 -0.53 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.74 -0.56 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.31 -0.02 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.38 0.00 43 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.52 -0.01 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.68 -0.03 42 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.90 -0.03 43 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 1.15 -0.04 43 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 1.43 -0.05 43 0 509 0
29SEP26 26.00 P 0.00 0.00 0.00 1.77 -0.07 43 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 2.13 -0.08 43 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 2.54 -0.06 43 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 2.90 -0.15 42 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 3.35 -0.18 42 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 3.85 -0.15 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.45 -0.12 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.05 -0.16 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.67 -0.21 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.34 -0.31 42 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 7.05 -0.24 42 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 7.82 -0.29 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.58 -0.24 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.49 -0.13 45 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 10.21 -0.22 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.81 -0.44 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.78 -0.33 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.59 -0.42 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.50 -0.37 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.33 -0.46 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.27 -0.43 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.51 -0.02 41 0 12 0
30DEC26 20.00 P 0.00 0.00 0.00 0.60 -0.02 42 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 0.77 -0.03 42 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.99 -0.04 42 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.24 -0.05 42 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.53 -0.05 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.84 -0.08 42 0 20 0
30DEC26 26.00 P 0.00 0.00 0.00 2.21 -0.07 42 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.53 -0.14 41 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.99 -0.11 41 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.42 -0.14 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 3.91 -0.15 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.42 -0.18 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 5.00 -0.18 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.51 -0.29 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.22 -0.23 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.79 -0.29 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.57 -0.21 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.29 -0.25 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.02 -0.27 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.79 -0.27 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.52 -0.30 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.35 -0.28 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.18 -0.33 42 0 0 0
TOTAL PUT 287 14,471 +42
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$ 82.30
29JAN26 40.00 C 42.04 42.08 42.04 42.74 +3.59 810 100 100 +100
29JAN26 41.00 C 0.00 0.00 0.00 41.55 +3.33 707 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 40.47 +3.46 643 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 39.30 +3.49 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 38.77 +3.59 725 0 0 0
29JAN26 45.00 C 37.09 37.09 36.89 37.30 +3.49 0 300 192 -275
29JAN26 46.00 C 0.00 0.00 0.00 36.30 +3.49 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 35.30 +2.94 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 34.30 +3.49 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 33.72 +3.36 602 0 0 0
29JAN26 50.00 C 32.00 32.05 31.95 32.30 +3.08 0 75 55 -22
29JAN26 52.50 C 0.00 0.00 0.00 29.92 +3.61 424 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 27.30 +3.49 0 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 24.80 +2.85 0 0 1 0
29JAN26 60.00 C 21.55 22.05 21.55 22.30 +3.29 0 115 54 -64
29JAN26 62.50 C 19.50 19.55 19.41 19.81 +3.50 186 60 144 -45
29JAN26 65.00 C 0.00 0.00 0.00 17.31 +3.49 161 0 1,426 0
29JAN26 67.50 C 14.50 14.50 14.50 14.83 +3.30 165 11 2,565 -10
29JAN26 70.00 C 10.80 12.40 10.30 12.31 +3.48 113 47 1,678 -35
29JAN26 72.50 C 0.00 0.00 0.00 9.98 +3.57 158 1 1,157 -1
29JAN26 75.00 C 6.40 6.40 5.05 7.37 +3.36 100 9 3,311 -3
29JAN26 77.50 C 2.80 4.70 2.80 4.97 +2.69 87 28 2,214 -25
29JAN26 80.00 C 1.20 2.70 1.20 2.69 +1.82 70 569 1,488 -234
29JAN26 82.50 C 0.63 1.11 0.40 1.03 +0.64 65 1,355 1,390 -429
29JAN26 85.00 C 0.27 0.48 0.17 0.47 +0.29 81 871 1,314 -745
29JAN26 87.50 C 0.18 0.18 0.09 0.24 +0.15 97 294 979 +127
29JAN26 90.00 C 0.05 0.05 0.03 0.15 +0.10 113 26 3,032 -21
29JAN26 92.50 C 0.03 0.03 0.03 0.10 +0.07 128 8 1,674 0
29JAN26 95.00 C 0.01 0.01 0.01 0.08 +0.06 146 31 1,344 +24
29JAN26 97.50 C 0.01 0.01 0.01 0.06 +0.05 160 39 431 +1
29JAN26 100.00 C 0.00 0.00 0.00 0.05 +0.04 174 0 1,073 0
29JAN26 102.50 C 0.00 0.00 0.00 0.04 +0.03 187 0 513 0
29JAN26 105.00 C 0.00 0.00 0.00 0.03 +0.02 197 0 744 0
29JAN26 107.50 C 0.00 0.00 0.00 0.02 +0.01 203 0 180 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 203 0 156 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 217 0 241 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 230 0 774 0
30JAN26 52.50 C 0.00 0.00 0.00 29.92 +3.61 298 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 27.31 +3.50 166 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 25.17 +3.22 303 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 22.31 +3.30 121 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 19.81 +3.07 0 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 17.31 +3.49 0 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 14.83 +3.30 113 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 12.32 +3.18 86 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 9.98 +3.51 111 0 29 0
30JAN26 75.00 C 6.60 6.60 6.60 7.63 +3.37 102 15 95 0
30JAN26 77.50 C 3.41 4.63 3.31 4.97 +2.55 61 92 92 +71
30JAN26 80.00 C 2.50 3.10 1.62 2.94 +1.73 63 141 269 -13
30JAN26 82.50 C 0.85 1.50 0.71 1.40 +0.79 61 305 250 +4
30JAN26 85.00 C 0.35 0.72 0.34 0.74 +0.39 71 679 623 -127
30JAN26 87.50 C 0.26 0.26 0.26 0.41 +0.20 81 15 317 0
30JAN26 90.00 C 0.17 0.17 0.13 0.25 +0.11 91 56 135 -5
30JAN26 92.50 C 0.00 0.00 0.00 0.16 +0.07 100 0 1 0
30JAN26 95.00 C 0.04 0.04 0.04 0.11 +0.04 109 200 260 +200
30JAN26 97.50 C 0.02 0.02 0.02 0.08 +0.02 118 23 23 +23
30JAN26 100.00 C 0.00 0.00 0.00 0.07 +0.02 130 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.06 +0.02 140 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 27.34 +3.53 71 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 25.17 +3.22 140 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 22.35 +3.34 72 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 19.86 +3.12 69 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 17.38 +3.40 67 0 0 0
06FEB26 67.50 C 0.00 0.00 0.00 14.92 +3.39 64 0 0 0
06FEB26 70.00 C 0.00 0.00 0.00 12.88 +3.66 84 0 0 0
06FEB26 72.50 C 9.90 10.10 9.90 9.98 +3.30 49 8 12 +6
06FEB26 75.00 C 6.50 8.00 6.50 7.74 +2.71 51 14 25 +10
06FEB26 77.50 C 5.16 5.61 5.15 5.77 +2.38 53 61 91 -2
06FEB26 80.00 C 2.89 4.14 2.89 4.06 +1.88 53 86 69 +12
06FEB26 82.50 C 1.97 2.68 1.72 2.66 +1.25 52 198 132 +67
06FEB26 85.00 C 1.10 1.86 1.06 1.75 +0.86 54 385 247 +192
06FEB26 87.50 C 0.80 1.22 0.72 1.13 +0.57 57 205 74 +61
06FEB26 90.00 C 0.60 0.80 0.49 0.72 +0.37 59 198 222 +113
06FEB26 92.50 C 0.45 0.47 0.45 0.44 +0.23 60 25 23 +16
06FEB26 95.00 C 0.28 0.28 0.25 0.26 +0.13 61 45 45 +45
06FEB26 97.50 C 0.19 0.19 0.19 0.16 +0.07 63 16 16 +16
06FEB26 100.00 C 0.18 0.18 0.14 0.10 +0.04 64 54 25 +25
06FEB26 102.50 C 0.11 0.11 0.11 0.06 +0.02 66 10 10 +10
26FEB26 40.00 C 0.00 0.00 0.00 42.74 +3.59 144 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 41.55 +3.33 122 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 40.47 +3.17 106 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 39.40 +3.44 53 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 38.77 +3.59 128 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 37.75 +3.68 123 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 36.41 +3.50 66 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 35.44 +3.08 80 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 34.41 +3.49 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 33.75 +3.39 107 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 32.42 +3.20 58 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 29.93 +3.04 57 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 27.38 +3.45 0 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 25.38 +3.43 83 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 22.66 +3.65 65 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 19.89 +3.15 0 0 55 0
26FEB26 65.00 C 17.47 17.47 17.47 17.48 +2.96 36 1 919 0
26FEB26 67.50 C 0.00 0.00 0.00 15.12 +3.50 41 0 874 0
26FEB26 70.00 C 11.30 13.20 11.30 13.37 +3.97 55 14 1,342 -3
26FEB26 72.50 C 10.00 10.00 10.00 10.67 +3.10 43 10 833 0
26FEB26 75.00 C 7.66 9.03 7.22 9.33 +3.02 52 56 663 +32
26FEB26 77.50 C 5.14 7.30 5.14 7.08 +2.16 45 363 1,575 -123
26FEB26 80.00 C 4.05 5.70 4.05 5.59 +1.85 46 172 1,650 -96
26FEB26 82.50 C 3.38 4.50 3.18 4.32 +1.48 46 255 697 -18
26FEB26 85.00 C 2.70 3.49 2.45 3.37 +1.22 48 827 1,824 +339
26FEB26 87.50 C 2.10 2.67 1.95 2.64 +1.01 49 265 403 +72
26FEB26 90.00 C 1.60 2.10 1.42 2.06 +0.80 50 599 1,887 +105
26FEB26 92.50 C 1.30 1.61 1.30 1.61 +0.66 52 330 2,103 -64
26FEB26 95.00 C 0.85 1.30 0.82 1.26 +0.51 53 415 1,849 -100
26FEB26 97.50 C 0.70 0.98 0.70 1.00 +0.40 55 218 2,137 +18
26FEB26 100.00 C 0.59 0.74 0.55 0.79 +0.32 56 93 232 -15
26FEB26 102.50 C 0.47 0.62 0.47 0.63 +0.26 57 107 287 -24
26FEB26 105.00 C 0.46 0.50 0.40 0.50 +0.20 58 46 384 +44
30MAR26 37.00 C 0.00 0.00 0.00 45.91 +3.93 113 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 44.49 +3.59 62 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 43.59 +3.79 84 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 42.98 +3.83 106 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 41.69 +3.47 87 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 40.71 +3.41 85 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 39.40 +3.38 0 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 38.77 +3.56 83 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 37.75 +3.68 79 0 50 0
30MAR26 46.00 C 35.20 35.20 35.20 37.08 +4.05 91 7 9 -2
30MAR26 47.00 C 0.00 0.00 0.00 35.54 +3.18 49 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 35.22 +4.30 89 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 33.75 +3.39 68 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 32.58 +2.86 51 0 249 0
30MAR26 52.50 C 29.80 29.80 29.80 30.12 +3.23 50 7 204 -1
30MAR26 55.00 C 0.00 0.00 0.00 27.70 +3.59 50 0 320 0
30MAR26 57.50 C 0.00 0.00 0.00 25.38 +3.43 53 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 22.87 +2.93 47 0 1,471 0
30MAR26 62.50 C 0.00 0.00 0.00 20.08 +2.31 0 0 494 0
30MAR26 65.00 C 0.00 0.00 0.00 18.35 +2.74 47 0 816 0
30MAR26 67.50 C 0.00 0.00 0.00 15.96 +2.36 43 0 284 0
30MAR26 70.00 C 13.10 14.20 13.10 14.50 +3.33 50 58 16,731 0
30MAR26 72.50 C 0.00 0.00 0.00 12.30 +2.80 46 0 5,087 0
30MAR26 75.00 C 9.50 9.50 9.50 10.75 +2.66 48 3 8,093 +1
30MAR26 77.50 C 9.45 9.45 9.45 9.28 +2.15 49 6 2,924 -6
30MAR26 80.00 C 6.44 7.81 6.44 7.95 +1.94 49 58 2,609 +25
30MAR26 82.50 C 5.90 6.92 5.60 6.73 +1.69 49 418 2,492 -102
30MAR26 85.00 C 5.04 5.92 4.80 5.72 +1.46 50 193 3,867 +62
30MAR26 87.50 C 4.59 4.84 4.45 4.88 +1.30 50 66 718 -4
30MAR26 90.00 C 3.78 4.17 3.40 4.19 +1.16 51 367 4,857 -233
30MAR26 92.50 C 3.36 3.54 3.12 3.57 +1.01 52 106 1,518 +60
30MAR26 95.00 C 2.80 3.02 2.64 3.05 +0.87 53 142 3,772 -6
30MAR26 97.50 C 2.11 2.64 2.11 2.62 +0.78 54 67 3,845 -14
30MAR26 100.00 C 2.10 2.31 1.81 2.24 +0.69 54 119 1,095 +46
30MAR26 102.50 C 1.91 1.94 1.91 1.96 +0.65 56 22 1,662 -12
30MAR26 105.00 C 1.60 1.60 1.34 1.69 +0.57 56 310 1,564 +221
30MAR26 107.50 C 0.00 0.00 0.00 1.48 +0.53 57 1 710 0
30MAR26 110.00 C 0.00 0.00 0.00 1.29 +0.48 58 0 697 0
30MAR26 112.50 C 0.00 0.00 0.00 1.13 +0.43 59 0 541 0
30MAR26 115.00 C 0.94 1.01 0.94 0.98 +0.38 59 58 654 +56
29APR26 47.00 C 0.00 0.00 0.00 36.35 +3.99 76 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 35.22 +3.97 70 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 34.43 +4.07 73 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 33.04 +3.32 60 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 30.17 +2.43 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 28.00 +3.57 48 0 145 0
29APR26 57.50 C 0.00 0.00 0.00 25.38 +3.05 39 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.75 +3.81 53 0 60 0
29APR26 62.50 C 18.70 18.70 18.70 21.69 +2.99 53 1 91 0
29APR26 65.00 C 0.00 0.00 0.00 18.94 +2.25 45 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 17.20 +3.24 47 0 30 0
29APR26 70.00 C 0.00 0.00 0.00 15.47 +3.15 48 0 235 0
29APR26 72.50 C 0.00 0.00 0.00 14.18 +2.69 52 0 132 0
29APR26 75.00 C 0.00 0.00 0.00 12.75 +2.71 52 1 383 0
29APR26 77.50 C 9.94 10.10 9.17 10.63 +2.14 48 86 422 +83
29APR26 80.00 C 8.30 9.03 8.30 9.29 +1.90 48 31 193 +21
29APR26 82.50 C 7.22 8.25 7.22 8.14 +1.73 48 94 227 +45
29APR26 85.00 C 7.15 7.24 7.13 7.13 +1.56 49 241 427 +115
29APR26 87.50 C 0.00 0.00 0.00 6.29 +1.43 49 0 243 0
29APR26 90.00 C 5.33 5.33 5.31 5.53 +1.32 50 21 365 -19
29APR26 92.50 C 0.00 0.00 0.00 4.85 +1.17 50 0 122 0
29APR26 95.00 C 4.20 4.20 4.18 4.24 +0.95 51 41 744 +27
29APR26 97.50 C 3.28 3.75 3.08 3.78 +0.96 52 177 1,505 +177
29APR26 100.00 C 2.73 3.30 2.73 3.30 +0.80 52 123 626 +123
29APR26 102.50 C 0.00 0.00 0.00 2.96 +0.74 53 0 227 0
29APR26 105.00 C 2.64 2.64 2.64 2.63 +0.67 54 1 189 +1
29JUN26 41.00 C 0.00 0.00 0.00 42.30 +4.08 66 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 41.23 +3.93 62 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 40.03 +3.42 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 39.02 +3.81 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 38.07 +3.34 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.12 +3.43 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.35 +3.97 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.23 +3.19 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.43 +3.61 52 0 569 0
29JUN26 50.00 C 33.50 33.50 33.50 33.36 +3.37 49 1 151 +1
29JUN26 52.50 C 0.00 0.00 0.00 30.94 +3.20 46 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 28.56 +3.12 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.20 +2.91 53 0 125 0
29JUN26 60.00 C 0.00 0.00 0.00 24.43 +2.31 46 0 169 0
29JUN26 62.50 C 0.00 0.00 0.00 22.80 +3.64 49 0 2,127 0
29JUN26 65.00 C 18.53 18.53 18.53 21.31 +2.78 51 1 157 0
29JUN26 67.50 C 0.00 0.00 0.00 19.39 +2.59 50 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 17.56 +3.21 49 0 629 0
29JUN26 72.50 C 15.50 15.50 15.50 15.79 +2.07 48 1 1,678 -1
29JUN26 75.00 C 14.00 14.00 14.00 14.23 +2.25 47 10 6,167 +10
29JUN26 77.50 C 0.00 0.00 0.00 12.95 +2.10 48 0 1,073 0
29JUN26 80.00 C 0.00 0.00 0.00 12.22 +2.52 50 0 1,599 0
29JUN26 82.50 C 10.57 10.57 10.57 10.57 +1.79 48 15 279 0
29JUN26 85.00 C 0.00 0.00 0.00 9.68 +1.83 49 0 998 0
29JUN26 87.50 C 0.00 0.00 0.00 8.65 +1.57 48 0 2,626 0
29JUN26 90.00 C 7.42 7.42 7.42 8.22 +1.83 51 1 2,199 +1
29JUN26 92.50 C 7.15 7.20 7.15 7.11 +1.33 49 17 562 +11
29JUN26 95.00 C 0.00 0.00 0.00 6.46 +1.22 50 0 16,770 0
29JUN26 97.50 C 0.00 0.00 0.00 5.88 +1.13 50 0 103 0
29JUN26 100.00 C 5.21 5.44 5.21 5.38 +1.05 51 96 858 +96
29JUN26 102.50 C 0.00 0.00 0.00 4.92 +0.99 51 0 174 0
29JUN26 105.00 C 4.36 4.36 4.36 4.52 +0.94 52 15 64 +15
29JUN26 107.50 C 0.00 0.00 0.00 4.15 +1.07 52 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 3.82 +0.85 53 0 123 0
29JUN26 112.50 C 0.00 0.00 0.00 3.52 +0.81 53 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 3.25 +0.86 54 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 3.01 +0.75 54 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 2.79 +0.72 55 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 2.59 +0.70 55 0 1 0
29JUN26 125.00 C 2.31 2.38 2.31 2.42 +0.68 56 31 271 +31
29JUN26 127.50 C 0.00 0.00 0.00 2.25 +0.65 56 0 102 0
29JUN26 130.00 C 1.75 1.75 1.75 2.11 +0.64 57 3 157 +3
29SEP26 46.00 C 0.00 0.00 0.00 37.39 +2.59 40 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 36.35 +2.52 38 0 0 0
29SEP26 48.00 C 34.00 34.00 34.00 36.05 +3.10 49 1 1 0
29SEP26 49.00 C 0.00 0.00 0.00 34.98 +3.39 46 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 34.20 +3.04 47 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 32.11 +2.63 47 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 30.17 +2.71 48 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 27.64 +2.48 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.87 +3.34 51 0 1,079 0
29SEP26 62.50 C 0.00 0.00 0.00 25.09 +3.76 51 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 23.49 +3.02 51 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 21.93 +3.69 51 0 612 0
29SEP26 70.00 C 0.00 0.00 0.00 19.63 +2.21 47 0 543 0
29SEP26 72.50 C 0.00 0.00 0.00 18.03 +2.53 47 0 274 0
29SEP26 75.00 C 0.00 0.00 0.00 17.15 +2.13 49 0 522 0
29SEP26 77.50 C 0.00 0.00 0.00 15.79 +2.20 48 0 621 0
29SEP26 80.00 C 0.00 0.00 0.00 14.54 +2.06 48 0 1,469 0
29SEP26 82.50 C 0.00 0.00 0.00 13.47 +1.94 48 0 801 0
29SEP26 85.00 C 0.00 0.00 0.00 12.48 +1.83 48 0 209 0
29SEP26 87.50 C 0.00 0.00 0.00 11.58 +1.66 49 0 170 0
29SEP26 90.00 C 0.00 0.00 0.00 10.75 +1.65 49 750 903 +750
29SEP26 92.50 C 10.10 10.10 10.10 9.99 +1.57 49 1 286 +1
29SEP26 95.00 C 0.00 0.00 0.00 9.28 +1.46 49 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 8.68 +1.43 50 0 132 0
29SEP26 100.00 C 0.00 0.00 0.00 8.21 +1.47 50 0 196 0
29SEP26 102.50 C 7.44 7.44 7.44 7.75 +1.48 51 15 45 0
29SEP26 105.00 C 0.00 0.00 0.00 7.28 +1.35 52 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 6.87 +1.46 52 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 6.54 +1.49 53 0 134 0
29SEP26 112.50 C 0.00 0.00 0.00 6.21 +1.59 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.89 +1.49 54 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 5.57 +1.40 54 0 0 0
29SEP26 120.00 C 3.80 3.80 3.80 5.32 +1.45 55 1 2 0
29SEP26 122.50 C 0.00 0.00 0.00 5.10 +1.47 55 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.89 +1.47 56 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 4.68 +1.47 57 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 4.47 +1.56 57 0 231 0
29SEP26 132.50 C 0.00 0.00 0.00 4.26 +1.55 58 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 4.24 +1.68 59 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 4.11 +1.68 59 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 3.98 +1.69 60 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 3.85 +1.69 60 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.72 +1.69 61 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 3.59 +1.69 62 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 3.46 +1.65 62 0 16 0
30DEC26 47.00 C 0.00 0.00 0.00 38.17 +3.69 52 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 36.82 +3.10 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 35.86 +2.48 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.32 +3.23 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.61 +3.01 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.80 +3.50 50 0 19 0
30DEC26 57.50 C 0.00 0.00 0.00 29.31 +2.89 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.89 +3.05 47 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 26.57 +3.36 49 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 24.51 +2.72 47 0 346 0
30DEC26 67.50 C 0.00 0.00 0.00 23.25 +3.14 48 0 379 0
30DEC26 70.00 C 0.00 0.00 0.00 21.82 +3.21 48 0 300 0
30DEC26 72.50 C 0.00 0.00 0.00 20.96 +2.90 50 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 19.55 +2.85 49 0 265 0
30DEC26 77.50 C 0.00 0.00 0.00 18.10 +2.35 48 0 307 0
30DEC26 80.00 C 0.00 0.00 0.00 16.87 +2.06 48 0 180 0
30DEC26 82.50 C 0.00 0.00 0.00 15.85 +2.05 48 0 91 0
30DEC26 85.00 C 0.00 0.00 0.00 14.88 +1.96 48 0 206 0
30DEC26 87.50 C 0.00 0.00 0.00 13.98 +1.86 48 0 40 0
30DEC26 90.00 C 0.00 0.00 0.00 13.15 +1.79 49 0 55 0
30DEC26 92.50 C 0.00 0.00 0.00 12.37 +1.70 49 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 12.24 +2.10 51 0 33 0
30DEC26 97.50 C 0.00 0.00 0.00 11.44 +2.01 50 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 10.37 +1.49 49 0 13 0
30DEC26 102.50 C 0.00 0.00 0.00 10.33 +1.97 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.23 +1.31 50 0 0 0
30DEC26 107.50 C 8.40 8.97 8.40 8.82 +1.46 50 7 10 +7
30DEC26 110.00 C 8.00 8.00 8.00 8.30 +1.30 50 366 368 +366
30DEC26 112.50 C 0.00 0.00 0.00 7.85 +1.21 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.48 +1.27 51 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 7.12 +1.25 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 6.76 +1.20 51 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 6.44 +1.18 52 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 6.12 +1.17 52 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.87 +1.22 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.62 +1.22 53 0 212 0
30DEC26 132.50 C 0.00 0.00 0.00 5.37 +1.18 53 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 5.12 +1.14 53 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 4.88 +1.11 53 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 4.82 +1.26 54 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.51 +1.16 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.35 +1.26 54 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.18 +1.22 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.02 +1.19 55 0 5 0
TOTAL CALL 14,698 178,321 +1,189
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 491 0 200 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 475 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 459 0 14 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 444 0 249 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 429 0 229 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 415 0 227 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 400 0 90 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 386 0 181 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 373 0 137 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 359 0 242 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 346 0 413 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 314 0 1,248 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 284 0 809 0
29JAN26 57.50 P 0.01 0.01 0.01 0.01 0.00 255 2 988 0
29JAN26 60.00 P 0.01 0.01 0.01 0.01 0.00 228 7 1,618 -4
29JAN26 62.50 P 0.01 0.01 0.01 0.01 0.00 201 41 2,878 0
29JAN26 65.00 P 0.01 0.01 0.01 0.01 0.00 175 35 5,000 -10
29JAN26 67.50 P 0.01 0.01 0.01 0.01 0.00 149 19 2,347 0
29JAN26 70.00 P 0.04 0.04 0.01 0.01 -0.02 124 104 2,569 -4
29JAN26 72.50 P 0.05 0.05 0.01 0.02 -0.07 109 33 1,688 -2
29JAN26 75.00 P 0.08 0.10 0.03 0.05 -0.26 96 137 4,767 +8
29JAN26 77.50 P 0.39 0.39 0.09 0.16 -0.72 87 476 2,358 -104
29JAN26 80.00 P 1.03 1.23 0.34 0.45 -1.65 75 780 773 -116
29JAN26 82.50 P 2.58 2.58 1.22 1.29 -2.68 69 174 452 +103
29JAN26 85.00 P 4.03 4.03 3.02 3.22 -3.10 85 160 370 +101
29JAN26 87.50 P 0.00 0.00 0.00 5.52 -3.27 106 0 273 0
29JAN26 90.00 P 0.00 0.00 0.00 7.78 -3.47 100 0 100 0
29JAN26 92.50 P 0.00 0.00 0.00 10.61 -3.52 178 0 4 -70
29JAN26 95.00 P 0.00 0.00 0.00 13.16 -3.54 213 0 1 -16
29JAN26 97.50 P 0.00 0.00 0.00 15.26 -3.79 162 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 18.28 -2.93 282 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.54 -3.16 271 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.01 -3.39 289 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.52 -3.74 312 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 27.74 -3.48 242 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.14 -2.56 446 0 0 0
29JAN26 115.00 P 32.96 33.02 32.93 32.99 -3.21 364 145 45 +45
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 142 0 10 0
30JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 123 0 107 0
30JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 105 0 216 0
30JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.06 87 0 21 0
30JAN26 72.50 P 0.07 0.07 0.07 0.04 -0.14 85 10 329 0
30JAN26 75.00 P 0.15 0.15 0.09 0.10 -0.39 77 6 219 +1
30JAN26 77.50 P 0.71 0.71 0.23 0.27 -0.87 71 147 191 +69
30JAN26 80.00 P 1.06 1.50 0.62 0.70 -1.62 66 595 304 +249
30JAN26 82.50 P 2.00 2.00 1.83 1.68 -2.54 65 18 15 -2
30JAN26 85.00 P 4.38 4.38 3.23 3.52 -2.91 76 45 75 +15
30JAN26 87.50 P 0.00 0.00 0.00 5.68 -3.49 86 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 8.18 -3.49 110 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 10.66 -3.47 131 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 13.16 -3.54 151 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 15.73 -3.32 176 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 18.28 -3.32 199 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 20.54 -3.24 192 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.02 +0.01 72 0 0 0
06FEB26 65.00 P 0.00 0.00 0.00 0.03 +0.01 66 0 17 0
06FEB26 67.50 P 0.12 0.14 0.11 0.07 0.00 64 412 414 +412
06FEB26 70.00 P 0.20 0.20 0.18 0.16 -0.06 63 7 38 +5
06FEB26 72.50 P 0.41 0.41 0.29 0.31 -0.23 60 56 89 +56
06FEB26 75.00 P 0.71 0.75 0.54 0.58 -0.54 58 150 150 +98
06FEB26 77.50 P 1.36 1.51 0.98 1.06 -0.93 56 319 141 +122
06FEB26 80.00 P 2.28 2.64 1.71 1.85 -1.49 56 296 114 +94
06FEB26 82.50 P 4.02 4.02 3.00 2.97 -2.05 56 92 49 +34
06FEB26 85.00 P 5.77 5.77 5.77 4.57 -2.37 58 15 15 +15
06FEB26 87.50 P 0.00 0.00 0.00 6.47 -2.72 61 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 8.18 -3.49 53 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 10.89 -3.24 70 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 13.24 -3.53 76 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 15.73 -3.57 84 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 18.29 -3.31 96 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 20.83 -3.59 106 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 91 0 473 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 22 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 179 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 689 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 287 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 859 0
26FEB26 57.50 P 0.00 0.00 0.00 0.03 +0.02 53 0 1,907 0
26FEB26 60.00 P 0.21 0.21 0.19 0.05 +0.03 51 23 1,187 +20
26FEB26 62.50 P 0.26 0.26 0.24 0.11 +0.06 51 677 2,926 +496
26FEB26 65.00 P 0.35 0.36 0.33 0.21 +0.06 50 224 3,944 +204
26FEB26 67.50 P 0.47 0.51 0.47 0.38 +0.02 50 116 3,662 +84
26FEB26 70.00 P 0.80 0.82 0.62 0.66 -0.08 50 601 2,624 +337
26FEB26 72.50 P 1.30 1.30 1.00 1.04 -0.34 49 484 1,567 +146
26FEB26 75.00 P 1.71 1.96 1.51 1.56 -0.70 48 450 1,679 +214
26FEB26 77.50 P 2.70 2.72 2.22 2.28 -1.06 48 370 3,672 +90
26FEB26 80.00 P 4.06 4.13 3.19 3.35 -1.36 49 354 1,696 -76
26FEB26 82.50 P 5.28 5.31 4.42 4.56 -1.68 49 193 906 -70
26FEB26 85.00 P 6.16 6.25 5.87 6.08 -2.05 50 120 529 +51
26FEB26 87.50 P 0.00 0.00 0.00 7.95 -2.23 52 0 130 0
26FEB26 90.00 P 10.04 10.29 9.79 9.89 -2.73 54 58 54 +52
26FEB26 92.50 P 0.00 0.00 0.00 11.77 -3.09 54 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 14.25 -3.04 60 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.73 -3.59 49 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 18.32 -3.65 56 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.96 -3.46 64 0 15 0
26FEB26 105.00 P 0.00 0.00 0.00 23.38 -3.24 67 0 0 0
30MAR26 37.00 P 0.06 0.06 0.06 0.01 0.00 69 15 517 +15
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 8,021 0
30MAR26 41.00 P 0.10 0.10 0.10 0.01 0.00 61 25 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 282 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,178 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 408 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 569 0
30MAR26 50.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 789 0
30MAR26 52.50 P 0.00 0.00 0.00 0.07 +0.02 51 0 866 0
30MAR26 55.00 P 0.34 0.34 0.34 0.13 +0.03 50 15 2,221 +15
30MAR26 57.50 P 0.44 0.44 0.44 0.23 +0.02 50 13 2,129 0
30MAR26 60.00 P 0.00 0.00 0.00 0.39 +0.01 50 0 4,082 0
30MAR26 62.50 P 0.76 0.76 0.76 0.62 -0.04 50 1 1,284 0
30MAR26 65.00 P 0.97 1.15 0.97 0.94 -0.12 51 191 5,949 -15
30MAR26 67.50 P 1.44 1.44 1.44 1.37 -0.24 51 4 5,387 -4
30MAR26 70.00 P 2.13 2.22 1.98 1.91 -0.42 51 59 8,732 0
30MAR26 72.50 P 2.66 2.95 2.53 2.59 -0.64 51 135 5,090 -25
30MAR26 75.00 P 3.67 3.67 3.29 3.38 -0.85 50 103 3,935 -71
30MAR26 77.50 P 4.57 4.97 4.38 4.36 -1.07 50 124 4,839 +2
30MAR26 80.00 P 5.63 6.19 5.40 5.52 -1.24 51 164 1,578 +88
30MAR26 82.50 P 7.00 7.00 6.66 6.82 -1.53 51 338 1,952 +33
30MAR26 85.00 P 0.00 0.00 0.00 8.31 -1.74 52 0 310 0
30MAR26 87.50 P 0.00 0.00 0.00 9.91 -1.63 52 0 206 0
30MAR26 90.00 P 0.00 0.00 0.00 11.95 -2.28 55 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 13.36 -2.57 52 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.93 -2.56 58 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.03 -1.59 59 0 2 0
30MAR26 100.00 P 20.00 20.00 20.00 20.22 -2.81 61 1 32 -1
30MAR26 102.50 P 0.00 0.00 0.00 22.03 -3.33 58 0 1 0
30MAR26 105.00 P 25.06 25.06 25.06 24.66 -2.67 63 5 5 +5
30MAR26 107.50 P 26.60 28.14 26.60 26.58 -2.77 60 10 57 +5
30MAR26 110.00 P 0.00 0.00 0.00 28.91 -3.09 62 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 31.15 -2.92 62 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 33.94 -3.27 69 0 42 0
29APR26 47.00 P 0.00 0.00 0.00 0.11 +0.04 54 0 48 0
29APR26 48.00 P 0.00 0.00 0.00 0.14 +0.05 54 0 2 0
29APR26 49.00 P 0.00 0.00 0.00 0.17 +0.06 54 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.20 +0.05 53 0 14 0
29APR26 52.50 P 0.00 0.00 0.00 0.32 +0.06 53 0 55 0
29APR26 55.00 P 0.56 0.56 0.56 0.48 +0.05 53 2 517 0
29APR26 57.50 P 0.00 0.00 0.00 0.70 +0.03 53 0 516 0
29APR26 60.00 P 1.00 1.00 0.95 0.95 -0.05 52 51 498 +49
29APR26 62.50 P 0.00 0.00 0.00 1.28 -0.16 51 0 210 0
29APR26 65.00 P 1.61 1.64 1.61 1.71 -0.27 51 10 104 0
29APR26 67.50 P 0.00 0.00 0.00 2.23 -0.38 50 0 424 0
29APR26 70.00 P 2.70 2.70 2.70 2.85 -0.52 50 1 228 0
29APR26 72.50 P 0.00 0.00 0.00 3.60 -0.68 49 0 232 0
29APR26 75.00 P 4.50 4.50 4.40 4.44 -0.91 49 11 498 +6
29APR26 77.50 P 0.00 0.00 0.00 5.51 -1.07 49 0 669 0
29APR26 80.00 P 6.65 6.65 6.65 6.72 -1.23 49 32 331 +32
29APR26 82.50 P 7.96 8.00 7.95 8.04 -1.44 50 224 236 +203
29APR26 85.00 P 0.00 0.00 0.00 9.54 -1.63 50 0 61 0
29APR26 87.50 P 0.00 0.00 0.00 11.15 -1.86 51 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 12.93 -1.89 52 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 15.03 -2.21 54 0 23 0
29APR26 95.00 P 0.00 0.00 0.00 16.52 -2.75 52 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.42 -3.06 52 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.23 -2.87 51 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.29 -2.07 58 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.66 -3.07 53 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.23 +0.12 57 0 733 0
29JUN26 42.00 P 0.00 0.00 0.00 0.26 +0.13 57 0 102 0
29JUN26 43.00 P 0.00 0.00 0.00 0.31 +0.14 57 0 173 0
29JUN26 44.00 P 0.00 0.00 0.00 0.36 +0.15 56 0 84 0
29JUN26 45.00 P 0.50 0.50 0.50 0.42 +0.17 56 1 98 0
29JUN26 46.00 P 0.00 0.00 0.00 0.47 +0.17 56 0 61 0
29JUN26 47.00 P 0.59 0.59 0.59 0.55 +0.19 56 1 244 -1
29JUN26 48.00 P 0.00 0.00 0.00 0.63 +0.20 56 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.71 +0.20 56 0 246 0
29JUN26 50.00 P 0.00 0.00 0.00 0.77 +0.17 55 0 3,601 0
29JUN26 52.50 P 0.00 0.00 0.00 1.01 +0.14 54 0 414 0
29JUN26 55.00 P 0.00 0.00 0.00 1.31 +0.10 53 0 428 0
29JUN26 57.50 P 1.50 1.57 1.50 1.67 +0.05 53 3 643 -3
29JUN26 60.00 P 0.00 0.00 0.00 2.12 -0.05 52 0 1,293 0
29JUN26 62.50 P 0.00 0.00 0.00 2.59 -0.16 52 0 2,349 0
29JUN26 65.00 P 0.00 0.00 0.00 3.20 -0.21 51 0 4,308 0
29JUN26 67.50 P 3.62 3.62 3.62 3.83 -0.37 50 2 1,100 +2
29JUN26 70.00 P 4.38 4.38 4.38 4.60 -0.51 50 1 5,490 -1
29JUN26 72.50 P 0.00 0.00 0.00 5.39 -0.73 49 0 15,451 0
29JUN26 75.00 P 0.00 0.00 0.00 6.37 -0.90 49 0 2,844 0
29JUN26 77.50 P 0.00 0.00 0.00 7.51 -1.05 49 0 482 0
29JUN26 80.00 P 8.68 8.68 8.62 8.76 -1.21 49 17 2,609 +11
29JUN26 82.50 P 0.00 0.00 0.00 9.79 -1.67 48 0 437 0
29JUN26 85.00 P 0.00 0.00 0.00 11.59 -1.52 49 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 13.24 -1.61 50 0 593 0
29JUN26 90.00 P 15.11 15.11 15.11 14.94 -1.91 50 8 129 +8
29JUN26 92.50 P 0.00 0.00 0.00 16.24 -2.56 49 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 17.94 -3.12 48 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 20.13 -2.08 50 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 22.29 -2.52 52 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 24.38 -2.63 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.14 -2.74 51 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.53 -2.77 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.00 -2.83 49 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 32.98 -2.40 55 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.92 -3.50 54 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.11 -3.32 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.01 -2.44 58 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.47 -3.52 53 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.19 -3.29 56 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 47.21 -2.73 62 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 49.09 -2.82 59 0 624 0
29SEP26 46.00 P 0.00 0.00 0.00 0.87 -0.08 51 0 101 0
29SEP26 47.00 P 0.00 0.00 0.00 1.00 -0.07 51 0 17 0
29SEP26 48.00 P 0.00 0.00 0.00 1.12 -0.08 51 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 1.25 -0.10 51 0 120 0
29SEP26 50.00 P 0.00 0.00 0.00 1.38 -0.14 51 0 251 0
29SEP26 52.50 P 0.00 0.00 0.00 1.80 -0.15 51 0 227 0
29SEP26 55.00 P 0.00 0.00 0.00 2.24 -0.25 50 0 265 0
29SEP26 57.50 P 2.82 2.82 2.75 2.71 -0.33 50 52 387 0
29SEP26 60.00 P 0.00 0.00 0.00 3.25 -0.41 49 0 301 0
29SEP26 62.50 P 0.00 0.00 0.00 3.95 -0.47 49 0 229 0
29SEP26 65.00 P 0.00 0.00 0.00 4.66 -0.55 49 0 807 0
29SEP26 67.50 P 0.00 0.00 0.00 5.56 -0.62 49 0 1,369 0
29SEP26 70.00 P 0.00 0.00 0.00 6.50 -0.73 49 1,500 2,236 +1,500
29SEP26 72.50 P 0.00 0.00 0.00 7.55 -0.82 49 0 498 0
29SEP26 75.00 P 0.00 0.00 0.00 8.68 -0.93 49 0 1,683 0
29SEP26 77.50 P 0.00 0.00 0.00 9.91 -1.03 49 0 475 0
29SEP26 80.00 P 11.29 11.29 11.21 11.06 -1.27 48 12 1,919 +12
29SEP26 82.50 P 12.70 12.70 12.50 12.63 -1.10 49 7 612 -7
29SEP26 85.00 P 0.00 0.00 0.00 13.74 -1.72 48 0 84 0
29SEP26 87.50 P 0.00 0.00 0.00 15.73 -1.42 50 0 139 0
29SEP26 90.00 P 17.36 17.36 17.36 17.39 -1.84 50 6 73 +6
29SEP26 92.50 P 0.00 0.00 0.00 19.03 -1.95 50 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 21.34 -1.46 52 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.26 -2.69 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.07 -1.70 53 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 27.05 -1.17 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.64 -2.34 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.57 -2.42 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.29 -3.16 51 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 34.72 -2.58 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.66 -2.82 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.98 -2.65 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.15 -2.86 54 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.34 -2.62 54 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.56 -2.35 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.79 -3.08 54 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.13 -2.98 55 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 52.31 -3.08 55 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 54.59 -2.43 55 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 56.89 -3.04 55 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 59.19 -3.15 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 61.56 -3.16 56 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 64.27 -2.83 58 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 66.63 -2.83 58 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 68.55 -3.37 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.20 -0.15 46 0 87 0
30DEC26 48.00 P 0.00 0.00 0.00 1.34 -0.20 46 0 55 0
30DEC26 49.00 P 0.00 0.00 0.00 1.51 -0.21 46 0 16 0
30DEC26 50.00 P 0.00 0.00 0.00 1.70 -0.21 46 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 2.16 -0.32 46 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 2.77 -0.33 47 0 22 0
30DEC26 57.50 P 0.00 0.00 0.00 3.41 -0.46 47 0 64 0
30DEC26 60.00 P 0.00 0.00 0.00 4.19 -0.48 47 0 97 0
30DEC26 62.50 P 5.42 5.42 5.42 4.99 -0.65 47 50 246 0
30DEC26 65.00 P 0.00 0.00 0.00 5.94 -0.69 48 0 302 0
30DEC26 67.50 P 0.00 0.00 0.00 6.96 -0.77 48 0 165 0
30DEC26 70.00 P 0.00 0.00 0.00 7.82 -1.02 47 0 2,518 0
30DEC26 72.50 P 0.00 0.00 0.00 9.22 -0.79 48 0 144 0
30DEC26 75.00 P 0.00 0.00 0.00 10.04 -1.23 47 0 164 0
30DEC26 77.50 P 11.60 11.60 11.60 11.66 -0.97 48 1 11 +1
30DEC26 80.00 P 0.00 0.00 0.00 12.57 -1.43 47 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 13.94 -1.73 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.97 -1.27 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.58 -1.35 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.03 -1.75 49 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 20.90 -1.74 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.79 -1.73 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.61 -1.87 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.34 -1.65 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.24 -1.74 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.18 -2.12 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.15 -1.89 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.17 -2.28 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.20 -2.06 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.61 -2.04 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.39 -2.17 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 42.99 -1.36 54 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 44.18 -2.36 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 47.06 -1.44 54 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 49.11 -1.84 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 51.26 -2.75 53 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.63 -2.64 54 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.41 -3.12 52 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 57.99 -2.72 54 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.42 -2.65 55 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 62.82 -2.48 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 64.96 -2.76 55 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 67.34 -2.65 55 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 69.70 -2.61 56 0 0 0
TOTAL PUT 11,146 191,292 +4,512
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$ 825.50
29JAN26 560.00 C 0.00 0.00 0.00 265.54 +3.45 0 0 0 0
29JAN26 570.00 C 0.00 0.00 0.00 255.55 +3.46 202 0 0 0
29JAN26 580.00 C 0.00 0.00 0.00 245.55 +3.46 190 0 0 0
29JAN26 590.00 C 0.00 0.00 0.00 235.55 +3.46 178 0 0 0
29JAN26 600.00 C 0.00 0.00 0.00 225.55 +3.45 166 0 0 0
29JAN26 610.00 C 0.00 0.00 0.00 215.55 +3.45 152 0 0 0
29JAN26 620.00 C 0.00 0.00 0.00 205.55 +3.45 133 0 0 0
29JAN26 630.00 C 0.00 0.00 0.00 195.55 +3.45 0 0 0 0
29JAN26 640.00 C 0.00 0.00 0.00 185.55 +3.45 0 0 0 0
29JAN26 650.00 C 0.00 0.00 0.00 175.55 +3.45 0 0 0 0
29JAN26 660.00 C 0.00 0.00 0.00 165.55 +3.44 0 0 0 0
29JAN26 670.00 C 0.00 0.00 0.00 155.55 +3.44 0 0 0 0
29JAN26 680.00 C 0.00 0.00 0.00 145.55 +3.44 0 0 47 0
29JAN26 690.00 C 0.00 0.00 0.00 135.56 +3.44 102 0 25 0
29JAN26 700.00 C 0.00 0.00 0.00 125.56 +3.42 93 0 8 0
29JAN26 710.00 C 0.00 0.00 0.00 115.56 +3.39 84 0 22 0
29JAN26 720.00 C 0.00 0.00 0.00 105.56 +3.32 75 0 24 0
29JAN26 730.00 C 0.00 0.00 0.00 95.57 +3.19 77 0 40 0
29JAN26 740.00 C 0.00 0.00 0.00 85.59 +2.97 76 0 11 0
29JAN26 750.00 C 0.00 0.00 0.00 75.66 +2.61 77 0 10 0
29JAN26 760.00 C 0.00 0.00 0.00 65.81 +2.08 77 0 7 0
29JAN26 770.00 C 72.01 72.01 72.01 56.13 +1.36 77 1 23 0
29JAN26 780.00 C 0.00 0.00 0.00 46.77 +0.47 77 0 45 0
29JAN26 790.00 C 0.00 0.00 0.00 37.89 +0.61 77 0 25 0
29JAN26 800.00 C 0.00 0.00 0.00 29.72 -0.61 77 0 21 0
29JAN26 810.00 C 19.20 21.60 16.50 21.79 -2.37 73 34 45 +14
29JAN26 820.00 C 28.04 28.04 10.30 16.02 -2.80 75 16 30 +15
29JAN26 830.00 C 22.03 22.03 9.45 11.07 -3.25 76 16 28 +16
29JAN26 840.00 C 19.06 19.06 7.40 7.64 -3.08 78 2 17 0
29JAN26 850.00 C 15.99 15.99 4.50 4.86 -3.29 78 26 20 +5
29JAN26 860.00 C 2.79 3.70 2.79 2.91 -2.86 78 12 17 -5
29JAN26 870.00 C 0.00 0.00 0.00 1.65 -2.32 78 0 23 0
29JAN26 880.00 C 4.00 4.00 1.40 0.89 -1.77 78 29 75 +14
29JAN26 890.00 C 0.00 0.00 0.00 0.45 -1.29 77 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.21 -0.86 77 0 0 0
29JAN26 910.00 C 0.00 0.00 0.00 0.10 -0.56 77 0 0 0
29JAN26 920.00 C 0.00 0.00 0.00 0.04 -0.36 77 0 0 0
29JAN26 930.00 C 0.00 0.00 0.00 0.02 -0.22 78 0 0 0
29JAN26 940.00 C 0.00 0.00 0.00 0.01 -0.13 80 0 0 0
26FEB26 560.00 C 0.00 0.00 0.00 267.25 +3.33 60 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 257.44 +3.30 60 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 247.67 +3.25 60 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 237.96 +3.21 60 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 228.31 +3.15 60 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 218.74 +3.08 60 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 209.26 +3.01 60 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 199.89 +2.93 60 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 190.63 +2.84 60 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 181.51 +2.74 60 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 172.54 +2.64 60 0 30 0
26FEB26 670.00 C 0.00 0.00 0.00 163.73 +2.52 60 0 17 0
26FEB26 680.00 C 0.00 0.00 0.00 155.10 +2.40 60 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 146.67 +2.28 60 0 20 0
26FEB26 700.00 C 0.00 0.00 0.00 138.44 +2.14 60 0 71 0
26FEB26 710.00 C 0.00 0.00 0.00 130.44 +2.00 60 0 15 0
26FEB26 720.00 C 0.00 0.00 0.00 122.68 +1.87 60 0 40 0
26FEB26 730.00 C 0.00 0.00 0.00 115.16 +1.73 60 0 40 0
26FEB26 740.00 C 0.00 0.00 0.00 107.90 +1.58 60 0 10 0
26FEB26 750.00 C 0.00 0.00 0.00 100.91 +1.44 60 0 0 0
26FEB26 760.00 C 0.00 0.00 0.00 94.19 +1.30 60 0 15 0
26FEB26 770.00 C 0.00 0.00 0.00 87.75 +1.16 60 0 37 0
26FEB26 780.00 C 0.00 0.00 0.00 81.60 +1.03 60 0 15 0
26FEB26 790.00 C 0.00 0.00 0.00 75.74 +0.90 60 0 1 0
26FEB26 800.00 C 60.00 60.00 60.00 68.06 +0.21 58 1 72 +1
26FEB26 810.00 C 0.00 0.00 0.00 62.93 +0.64 58 0 18 0
26FEB26 820.00 C 55.35 55.35 55.35 58.39 +0.84 59 15 20 0
26FEB26 830.00 C 58.29 58.29 47.52 54.07 +0.99 59 35 26 -16
26FEB26 840.00 C 50.00 50.00 50.00 50.06 +1.18 60 1 17 +1
26FEB26 850.00 C 0.00 0.00 0.00 46.37 +0.92 60 0 30 0
26FEB26 860.00 C 0.00 0.00 0.00 43.93 +1.84 62 0 21 0
26FEB26 870.00 C 0.00 0.00 0.00 39.80 +0.91 61 0 36 0
26FEB26 880.00 C 0.00 0.00 0.00 36.69 +0.41 61 0 61 0
26FEB26 890.00 C 0.00 0.00 0.00 33.44 +0.05 61 0 0 0
26FEB26 900.00 C 34.72 36.20 34.72 30.43 -0.08 61 3 2 0
26FEB26 910.00 C 0.00 0.00 0.00 27.64 -0.13 61 0 0 0
26FEB26 920.00 C 28.74 28.74 24.02 25.07 -0.16 61 5 6 +2
26FEB26 930.00 C 26.56 26.56 26.56 22.70 -0.19 61 2 2 +2
26FEB26 940.00 C 31.00 31.00 22.93 20.51 -0.23 61 15 8 +4
30MAR26 560.00 C 0.00 0.00 0.00 272.31 +3.16 60 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 263.14 +3.13 60 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 254.07 +3.08 60 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 245.11 +3.02 60 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 236.28 +2.97 60 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 227.59 +2.92 60 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 219.03 +2.86 60 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 210.62 +2.79 60 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 202.37 +2.73 60 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 194.29 +2.67 60 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 186.37 +2.60 60 0 8 0
30MAR26 670.00 C 0.00 0.00 0.00 178.63 +2.53 60 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 171.07 +2.45 60 0 45 0
30MAR26 690.00 C 0.00 0.00 0.00 163.70 +2.38 60 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 156.52 +2.30 60 0 36 0
30MAR26 710.00 C 0.00 0.00 0.00 149.53 +2.22 60 0 20 0
30MAR26 720.00 C 0.00 0.00 0.00 142.75 +6.37 60 0 51 0
30MAR26 730.00 C 0.00 0.00 0.00 136.16 +2.07 60 0 14 0
30MAR26 740.00 C 0.00 0.00 0.00 129.78 +5.83 60 0 2 0
30MAR26 750.00 C 0.00 0.00 0.00 123.60 +1.92 60 0 16 0
30MAR26 760.00 C 0.00 0.00 0.00 117.62 +1.83 60 0 6 0
30MAR26 770.00 C 0.00 0.00 0.00 111.85 +1.76 60 0 33 0
30MAR26 780.00 C 0.00 0.00 0.00 106.29 +1.69 60 0 15 0
30MAR26 790.00 C 0.00 0.00 0.00 100.92 +1.60 60 0 0 0
30MAR26 800.00 C 100.00 100.00 90.00 93.58 +1.76 59 2 16 +1
30MAR26 810.00 C 83.00 83.00 83.00 88.53 +1.69 59 1 1 +1
30MAR26 820.00 C 0.00 0.00 0.00 84.12 +2.01 59 0 0 0
30MAR26 830.00 C 77.74 77.74 77.74 80.02 +2.28 59 1 2 +1
30MAR26 840.00 C 80.00 80.00 80.00 76.03 +2.40 60 5 35 +5
30MAR26 850.00 C 0.00 0.00 0.00 72.24 +2.33 60 0 15 0
30MAR26 860.00 C 0.00 0.00 0.00 68.65 +2.26 60 0 6 0
30MAR26 870.00 C 0.00 0.00 0.00 65.23 +1.24 60 0 21 0
30MAR26 880.00 C 0.00 0.00 0.00 62.00 +2.06 61 0 38 0
30MAR26 890.00 C 57.01 57.52 56.31 58.94 +1.93 61 4 5 +4
30MAR26 900.00 C 0.00 0.00 0.00 56.20 +0.88 62 0 0 0
30MAR26 910.00 C 0.00 0.00 0.00 52.40 +0.30 61 0 0 0
30MAR26 920.00 C 0.00 0.00 0.00 49.87 +0.80 61 0 0 0
30MAR26 930.00 C 50.49 50.49 50.49 46.93 +0.75 61 3 3 +3
30MAR26 940.00 C 43.50 43.50 43.50 42.86 -0.58 60 1 1 +1
29APR26 560.00 C 0.00 0.00 0.00 278.52 +3.04 60 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 269.87 +3.00 60 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 261.34 +2.95 60 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 252.95 +2.91 60 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 244.69 +2.85 60 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 236.57 +2.80 60 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 228.60 +2.74 60 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 220.78 +2.69 60 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 213.12 +2.63 60 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 205.61 +2.57 60 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 198.27 +2.51 60 0 6 0
29APR26 670.00 C 0.00 0.00 0.00 191.09 +2.45 60 0 11 0
29APR26 680.00 C 0.00 0.00 0.00 184.08 +2.39 60 0 41 0
29APR26 690.00 C 0.00 0.00 0.00 171.92 +2.26 55 0 68 0
29APR26 700.00 C 0.00 0.00 0.00 166.28 -2.02 56 0 93 0
29APR26 710.00 C 0.00 0.00 0.00 164.06 +2.20 60 0 31 0
29APR26 720.00 C 0.00 0.00 0.00 153.89 +2.96 57 0 77 0
29APR26 730.00 C 0.00 0.00 0.00 147.04 -2.47 56 0 62 0
29APR26 740.00 C 0.00 0.00 0.00 145.60 +2.01 60 0 45 0
29APR26 750.00 C 0.00 0.00 0.00 139.80 +1.95 60 0 0 0
29APR26 760.00 C 0.00 0.00 0.00 132.97 +4.66 59 0 30 0
29APR26 770.00 C 0.00 0.00 0.00 128.70 +1.82 60 0 15 0
29APR26 780.00 C 0.00 0.00 0.00 119.70 +1.71 57 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 114.73 +1.65 58 0 86 0
29APR26 800.00 C 0.00 0.00 0.00 109.92 +0.60 58 0 30 0
29APR26 810.00 C 0.00 0.00 0.00 106.34 +2.09 58 0 30 0
29APR26 820.00 C 0.00 0.00 0.00 102.03 +2.27 59 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 97.82 +2.15 59 0 15 0
29APR26 840.00 C 0.00 0.00 0.00 93.82 +2.24 59 0 100 0
29APR26 850.00 C 0.00 0.00 0.00 90.09 +1.21 59 0 237 0
29APR26 860.00 C 0.00 0.00 0.00 86.42 +2.20 59 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 82.90 +2.14 60 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 79.52 +2.05 60 0 31 0
29APR26 890.00 C 75.37 75.37 75.37 76.30 +2.02 60 15 15 +15
29APR26 900.00 C 0.00 0.00 0.00 73.82 +0.87 61 0 0 0
29APR26 910.00 C 0.00 0.00 0.00 69.90 +0.85 60 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 65.41 -1.39 60 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 64.01 +0.31 61 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 61.67 +0.93 61 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 286.70 +2.85 58 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 278.86 +2.85 58 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 271.01 +2.85 58 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 263.17 +2.82 58 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 255.44 +2.79 58 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 248.09 +2.63 58 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 240.89 +2.63 58 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 233.70 +2.61 58 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 226.60 +2.58 58 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 219.53 +2.40 58 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 213.05 +2.38 58 0 0 0
29JUN26 670.00 C 0.00 0.00 0.00 206.58 +2.38 58 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 200.17 +2.34 58 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 193.82 +2.33 58 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 187.47 +2.19 58 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 181.71 +2.11 58 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 176.03 +2.09 58 0 1 0
29JUN26 730.00 C 0.00 0.00 0.00 170.43 +2.06 58 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 164.86 +2.06 58 0 0 0
29JUN26 750.00 C 155.00 155.00 155.00 159.28 +2.05 58 1 48 0
29JUN26 760.00 C 0.00 0.00 0.00 153.97 +1.81 58 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 149.11 +1.81 58 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 144.30 +1.77 58 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 139.53 +1.77 58 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 134.76 +1.77 58 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 128.94 +0.99 58 0 1 0
29JUN26 820.00 C 0.00 0.00 0.00 124.84 +1.28 58 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 120.89 +0.90 58 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 117.07 +0.86 58 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 113.39 +0.82 58 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 110.06 +1.20 58 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 106.69 +0.96 59 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 103.20 +0.80 59 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 100.17 +1.16 59 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 97.09 +1.14 59 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 92.77 -0.01 58 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 89.84 -0.10 59 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 86.84 +0.13 59 0 0 0
29JUN26 940.00 C 0.00 0.00 0.00 84.23 +0.85 59 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 301.31 +2.89 57 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 294.43 +2.89 57 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 287.55 +2.89 57 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 280.70 +2.88 57 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 273.86 +2.87 57 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 267.03 +2.88 57 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 260.52 +2.68 57 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 254.40 +2.68 57 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 248.30 +2.68 57 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 242.20 +2.68 57 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 236.10 +2.68 57 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 230.00 +2.68 57 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 224.22 +2.46 57 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 218.89 +2.46 57 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 213.56 +2.45 57 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 208.23 +2.45 57 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 202.91 +2.45 57 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 197.59 +2.45 57 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 192.27 +2.40 57 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 187.53 +2.20 57 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 182.99 +2.20 57 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 178.45 +2.20 57 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 173.91 +2.20 57 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 169.37 +2.20 57 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 164.83 +2.20 57 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 160.30 +2.20 57 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 156.09 +1.97 57 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 151.74 +1.37 57 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 148.06 +0.99 57 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 144.49 +0.99 57 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 141.30 +1.54 57 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 137.93 +1.21 57 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 134.65 -0.83 57 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 131.46 +1.14 58 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 128.36 +1.39 58 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 125.03 +3.53 58 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 122.12 +3.67 58 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 119.29 +3.88 58 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 116.54 +1.14 58 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 318.63 +3.68 56 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 311.99 +3.70 56 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 305.34 +3.70 56 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 298.87 +3.63 56 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 292.95 +3.64 56 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 287.02 +3.64 56 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 281.10 +3.65 56 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 275.18 +3.66 56 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 269.26 +3.67 56 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 263.33 +3.67 56 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 257.75 +3.54 56 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 252.60 +3.56 56 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 247.44 +3.57 56 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 242.28 +3.58 56 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 237.12 +3.58 56 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 231.96 +3.59 56 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 226.80 +3.60 56 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 221.64 +3.50 56 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 217.16 +3.42 56 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 212.78 +3.43 56 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 208.39 +3.43 56 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 204.01 +3.45 56 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 199.63 +3.46 56 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 195.24 +3.46 56 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 190.86 +3.48 56 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 186.47 +3.48 56 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 182.41 +5.82 56 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 175.96 +0.41 55 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 175.16 +5.71 56 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 168.54 +2.24 55 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 164.21 +2.10 55 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 160.95 +2.06 55 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 157.78 +2.03 56 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 154.68 +1.25 56 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 151.66 +1.05 56 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 147.91 +1.13 56 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 145.06 +1.21 56 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 142.28 +1.36 56 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 139.57 +1.58 56 0 0 0
TOTAL CALL 246 3,073 +84
29JAN26 560.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JAN26 590.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JAN26 600.00 P 0.00 0.00 0.00 0.01 0.00 188 0 1 0
29JAN26 610.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 0.01 0.00 170 0 15 0
29JAN26 630.00 P 0.00 0.00 0.00 0.01 0.00 161 0 16 0
29JAN26 640.00 P 0.00 0.00 0.00 0.01 0.00 152 0 25 0
29JAN26 650.00 P 0.00 0.00 0.00 0.01 0.00 143 0 47 0
29JAN26 660.00 P 0.00 0.00 0.00 0.01 0.00 135 0 25 0
29JAN26 670.00 P 0.00 0.00 0.00 0.01 0.00 126 0 47 0
29JAN26 680.00 P 0.00 0.00 0.00 0.01 0.00 118 0 7 0
29JAN26 690.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29JAN26 700.00 P 0.00 0.00 0.00 0.01 -0.01 101 0 22 0
29JAN26 710.00 P 0.00 0.00 0.00 0.01 -0.04 93 0 15 0
29JAN26 720.00 P 0.00 0.00 0.00 0.01 -0.11 85 0 50 0
29JAN26 730.00 P 0.00 0.00 0.00 0.01 -0.25 77 0 1 0
29JAN26 740.00 P 0.00 0.00 0.00 0.03 -0.47 76 0 17 0
29JAN26 750.00 P 0.00 0.00 0.00 0.09 -0.85 77 0 1 0
29JAN26 760.00 P 0.64 0.64 0.61 0.24 -1.39 77 20 33 +18
29JAN26 770.00 P 0.00 0.00 0.00 0.59 -2.13 78 0 0 0
29JAN26 780.00 P 1.00 1.00 1.00 1.22 -3.05 78 2 29 +2
29JAN26 790.00 P 0.00 0.00 0.00 2.27 -4.25 76 0 19 0
29JAN26 800.00 P 3.80 7.54 3.21 4.03 -5.42 76 91 66 +12
29JAN26 810.00 P 7.98 7.98 7.98 7.06 -6.14 78 6 7 +6
29JAN26 820.00 P 17.81 17.81 17.81 10.83 -6.98 78 1 21 +1
29JAN26 830.00 P 10.30 12.29 10.30 16.07 -7.24 79 16 77 +15
29JAN26 840.00 P 0.00 0.00 0.00 22.54 -7.14 81 0 37 0
29JAN26 850.00 P 0.00 0.00 0.00 29.18 -7.67 77 0 7 0
29JAN26 860.00 P 0.00 0.00 0.00 37.24 -7.52 77 0 6 0
29JAN26 870.00 P 0.00 0.00 0.00 46.05 -5.66 77 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 55.30 -5.15 77 0 2 0
29JAN26 890.00 P 0.00 0.00 0.00 64.89 -4.67 77 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 74.67 -4.29 77 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 84.56 -4.00 77 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 94.52 -3.79 78 0 0 0
29JAN26 930.00 P 0.00 0.00 0.00 104.50 -3.65 0 0 0 0
29JAN26 940.00 P 0.00 0.00 0.00 114.50 -3.57 0 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 0.44 -0.12 60 0 12 0
26FEB26 570.00 P 0.00 0.00 0.00 0.60 -0.17 60 0 4 0
26FEB26 580.00 P 0.00 0.00 0.00 0.81 -0.18 60 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 1.07 -0.26 60 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 1.40 -0.28 60 0 20 0
26FEB26 610.00 P 0.00 0.00 0.00 1.80 -0.39 60 0 20 0
26FEB26 620.00 P 0.00 0.00 0.00 2.32 -0.39 60 0 25 0
26FEB26 630.00 P 2.45 2.45 2.45 2.89 -0.57 60 1 20 0
26FEB26 640.00 P 0.00 0.00 0.00 3.66 -0.56 60 0 20 0
26FEB26 650.00 P 4.80 4.80 4.80 4.44 -0.78 60 3 15 0
26FEB26 660.00 P 0.00 0.00 0.00 5.53 -0.79 60 0 32 0
26FEB26 670.00 P 0.00 0.00 0.00 6.63 -0.97 60 0 37 0
26FEB26 680.00 P 0.00 0.00 0.00 8.06 -1.06 60 0 1 0
26FEB26 690.00 P 0.00 0.00 0.00 9.58 -1.08 60 0 15 0
26FEB26 700.00 P 0.00 0.00 0.00 11.33 -1.37 60 0 15 0
26FEB26 710.00 P 0.00 0.00 0.00 13.37 -1.37 60 0 17 0
26FEB26 720.00 P 0.00 0.00 0.00 15.43 -1.70 60 0 45 0
26FEB26 730.00 P 16.30 16.30 16.30 17.53 -2.26 59 1 15 +1
26FEB26 740.00 P 0.00 0.00 0.00 20.10 -1.96 59 0 0 0
26FEB26 750.00 P 20.30 27.15 20.30 23.30 -2.43 60 7 18 +1
26FEB26 760.00 P 0.00 0.00 0.00 26.26 -2.73 59 0 11 0
26FEB26 770.00 P 0.00 0.00 0.00 29.61 -3.16 59 0 30 0
26FEB26 780.00 P 28.00 39.15 28.00 33.43 -3.62 59 15 34 +4
26FEB26 790.00 P 0.00 0.00 0.00 38.38 -3.23 60 0 60 0
26FEB26 800.00 P 0.00 0.00 0.00 43.04 -3.58 60 0 50 0
26FEB26 810.00 P 0.00 0.00 0.00 48.08 -3.95 61 0 62 0
26FEB26 820.00 P 0.00 0.00 0.00 53.37 -3.71 61 0 15 0
26FEB26 830.00 P 55.00 62.00 53.50 58.97 -3.81 61 6 30 0
26FEB26 840.00 P 0.00 0.00 0.00 64.92 -3.72 62 0 75 0
26FEB26 850.00 P 0.00 0.00 0.00 71.26 -3.25 62 0 9 0
26FEB26 860.00 P 0.00 0.00 0.00 77.64 -3.42 63 0 40 0
26FEB26 870.00 P 0.00 0.00 0.00 84.28 -3.34 63 0 30 0
26FEB26 880.00 P 0.00 0.00 0.00 88.28 -3.34 60 0 16 0
26FEB26 890.00 P 0.00 0.00 0.00 95.17 -3.50 60 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 102.33 -3.51 60 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 109.51 -3.52 60 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 117.01 -3.63 60 0 0 0
26FEB26 930.00 P 0.00 0.00 0.00 124.82 -3.63 60 0 0 0
26FEB26 940.00 P 0.00 0.00 0.00 132.63 -3.64 60 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 4.07 -0.32 60 0 13 0
30MAR26 570.00 P 0.00 0.00 0.00 4.88 -0.32 60 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 5.69 -0.36 60 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 6.75 -0.45 60 0 0 0
30MAR26 600.00 P 0.00 0.00 0.00 7.90 -0.46 60 0 1 0
30MAR26 610.00 P 0.00 0.00 0.00 9.06 -0.52 60 0 10 0
30MAR26 620.00 P 0.00 0.00 0.00 10.54 -0.63 60 0 20 0
30MAR26 630.00 P 0.00 0.00 0.00 12.13 -0.63 60 0 30 0
30MAR26 640.00 P 0.00 0.00 0.00 13.73 -0.64 60 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 15.66 -0.84 60 0 36 0
30MAR26 660.00 P 0.00 0.00 0.00 17.78 -0.84 60 0 30 0
30MAR26 670.00 P 0.00 0.00 0.00 19.91 -0.84 60 0 28 0
30MAR26 680.00 P 0.00 0.00 0.00 22.26 -1.08 60 0 16 0
30MAR26 690.00 P 26.09 26.09 26.09 24.26 -1.83 60 1 15 0
30MAR26 700.00 P 0.00 0.00 0.00 27.76 -1.09 60 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 30.52 -1.28 60 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 33.91 -1.35 60 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 36.24 -1.63 59 0 6 0
30MAR26 740.00 P 0.00 0.00 0.00 40.82 -1.05 60 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 43.67 -1.90 60 0 30 0
30MAR26 760.00 P 0.00 0.00 0.00 47.60 -2.53 59 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 52.08 -2.64 60 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 56.79 -2.74 60 0 15 0
30MAR26 790.00 P 0.00 0.00 0.00 61.73 -3.03 60 0 15 0
30MAR26 800.00 P 0.00 0.00 0.00 66.87 -3.47 60 0 39 0
30MAR26 810.00 P 0.00 0.00 0.00 72.22 -3.57 61 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 77.81 -3.29 61 0 16 0
30MAR26 830.00 P 0.00 0.00 0.00 83.58 -3.35 61 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 89.32 -3.58 61 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 95.66 -3.22 62 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 102.07 -2.81 62 0 15 0
30MAR26 870.00 P 0.00 0.00 0.00 105.60 -4.63 60 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 115.53 -2.56 63 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 118.73 -2.49 60 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 125.30 -2.50 60 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 131.89 -2.62 60 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 139.04 -2.73 60 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 146.31 -2.73 60 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 153.58 -2.74 60 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 9.01 -0.40 60 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 10.21 -0.40 60 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 11.62 -0.56 60 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 13.26 -0.56 60 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 14.91 -0.56 60 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 16.55 -0.71 60 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 18.69 -0.75 60 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 20.88 -0.75 60 0 15 0
29APR26 640.00 P 0.00 0.00 0.00 23.06 -0.76 60 0 15 0
29APR26 650.00 P 0.00 0.00 0.00 25.34 -0.98 60 0 3 0
29APR26 660.00 P 0.00 0.00 0.00 28.16 -0.98 60 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 30.53 -1.43 59 0 92 0
29APR26 680.00 P 0.00 0.00 0.00 33.71 -0.53 60 0 41 0
29APR26 690.00 P 0.00 0.00 0.00 36.62 -1.32 60 0 77 0
29APR26 700.00 P 0.00 0.00 0.00 39.02 -1.36 59 0 109 0
29APR26 710.00 P 0.00 0.00 0.00 43.13 -0.58 59 0 23 0
29APR26 720.00 P 0.00 0.00 0.00 46.83 -1.36 59 0 1 0
29APR26 730.00 P 0.00 0.00 0.00 50.56 -1.17 60 0 16 0
29APR26 740.00 P 0.00 0.00 0.00 55.13 -1.18 60 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 58.59 -2.06 59 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 62.89 -2.37 59 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 67.64 -2.52 60 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 72.57 -2.60 60 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 77.68 -2.68 60 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 82.95 -2.77 60 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 88.40 -2.84 60 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 94.04 -2.90 61 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 99.83 -3.21 61 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 106.17 -3.20 61 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 112.02 -3.48 61 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 118.36 -3.20 61 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 125.48 -2.17 62 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 131.83 -2.43 62 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 134.62 -2.36 60 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 145.49 -2.44 62 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 147.90 -2.37 60 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 159.19 -2.45 63 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 161.23 -2.55 60 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 168.50 -2.61 60 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 19.78 -0.68 58 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 22.05 -0.68 58 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 24.31 -0.68 58 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 26.58 -0.68 58 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 28.86 -0.72 58 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 31.60 -0.89 58 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 34.51 -0.89 58 0 1 0
29JUN26 630.00 P 0.00 0.00 0.00 37.42 -0.90 58 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 40.33 -0.90 58 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 43.27 -1.13 58 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 46.89 -1.13 58 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 50.51 -1.14 58 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 54.14 -1.14 58 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 57.77 +0.54 58 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 61.42 +0.21 58 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 65.74 -1.40 58 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 68.03 -1.45 57 0 106 0
29JUN26 730.00 P 0.00 0.00 0.00 74.53 -1.41 58 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 78.93 +0.27 58 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 82.09 -1.65 57 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 87.32 -1.40 58 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 92.10 -1.85 57 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 97.34 -1.23 58 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 102.30 -2.33 57 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 107.85 -2.18 58 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 113.66 -2.11 58 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 119.51 -2.17 58 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 125.51 -2.22 58 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 131.64 -2.26 58 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 137.91 -2.31 58 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 144.31 -2.10 58 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 149.41 -3.82 58 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 155.46 -4.29 58 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 162.16 -4.38 58 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 168.86 -4.58 58 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 175.57 -4.88 58 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 182.28 -2.26 58 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 189.00 -2.26 58 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 195.73 -2.27 58 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 34.51 -0.59 57 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 37.53 -0.58 57 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 40.55 -0.58 57 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 43.57 -0.59 57 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 46.60 -0.59 57 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 49.64 -0.59 57 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 53.04 -0.78 57 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 56.78 -0.78 57 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 60.53 -0.78 57 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 64.28 -0.79 57 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 68.04 -0.79 57 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 71.82 -0.79 57 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 75.93 -1.00 57 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 80.45 -1.00 57 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 84.97 -1.00 57 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 89.50 -1.00 57 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 94.03 -1.01 57 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 98.57 -1.02 57 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 103.14 +0.03 57 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 106.76 -0.55 56 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 111.65 -0.92 56 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 117.01 -0.80 56 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 122.89 -0.36 56 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 128.21 -0.69 56 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 134.20 -0.48 57 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 140.10 -0.90 57 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 145.38 -1.65 57 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 151.64 -1.52 57 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 157.72 -1.72 57 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 164.05 -1.76 57 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 170.55 -1.49 57 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 177.89 -0.71 57 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 184.47 -0.98 58 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 191.23 -0.99 58 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 198.08 -1.01 58 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 205.02 +1.19 58 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 212.05 -1.04 58 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 215.69 -1.81 57 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 222.54 -1.80 57 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 48.48 +0.22 56 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 51.60 +0.23 56 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 54.74 +0.24 56 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 58.08 +0.17 56 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 61.92 +0.18 56 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 65.76 +0.18 56 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 69.61 +0.19 56 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 73.46 +0.20 56 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 77.33 +0.21 56 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 81.21 +0.21 56 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 85.46 +0.09 56 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 90.08 +0.10 56 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 94.70 +0.11 56 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 99.32 +0.11 56 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 103.96 +0.13 56 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 108.60 +0.13 56 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 113.26 +0.14 56 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 117.95 +0.02 56 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 123.29 -0.39 56 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 128.81 +1.49 56 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 133.09 +0.31 56 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 139.92 +1.16 57 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 145.73 +1.34 57 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 151.47 +1.08 57 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 156.08 -0.23 57 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 162.29 -0.05 57 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 168.39 -0.57 57 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 175.83 +0.64 57 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 182.17 +0.65 57 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 188.61 +0.66 57 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 194.15 -0.31 57 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 198.12 -0.19 56 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 204.34 -0.19 56 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 210.57 -0.19 56 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 216.82 -0.20 56 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 223.15 -0.48 56 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 230.06 -0.47 56 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 236.97 -0.47 56 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 243.89 -0.47 56 0 0 0
TOTAL PUT 170 2,982 +60
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$ 68.50
29JAN26 40.00 C 0.00 0.00 0.00 28.50 +2.99 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 27.50 +2.99 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 26.50 +2.99 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 25.50 +3.09 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 24.50 +2.99 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 23.50 +2.99 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 22.74 +3.23 446 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.76 +3.35 432 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.50 +3.09 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.50 +2.99 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.50 +3.09 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.30 +3.39 335 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.50 +3.19 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.00 +3.19 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 8.50 +3.18 0 0 94 0
29JAN26 62.50 C 2.49 5.85 2.49 6.01 +2.98 70 69 225 -8
29JAN26 65.00 C 0.92 3.41 0.66 3.58 +2.45 68 1,524 2,515 -163
29JAN26 67.50 C 0.20 1.60 0.14 1.50 +1.25 64 710 2,470 +147
29JAN26 70.00 C 0.06 0.44 0.06 0.39 +0.36 66 1,052 1,939 +6
29JAN26 72.50 C 0.10 0.10 0.06 0.06 +0.05 68 277 2,029 -132
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,260 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 97 0 944 0
29JAN26 80.00 C 0.15 0.15 0.15 0.01 0.00 119 10 1,770 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 140 0 773 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 159 0 1,390 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 178 0 342 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 196 0 469 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 213 0 898 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 230 0 210 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 246 0 289 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 262 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 277 0 596 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 291 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 306 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 319 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 333 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 346 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 358 0 16 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 371 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 383 0 15 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 394 0 17 0
26FEB26 40.00 C 0.00 0.00 0.00 28.83 +3.06 107 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 27.58 +2.81 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 26.60 +2.82 56 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 25.94 +3.16 102 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 24.63 +2.84 65 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 23.61 +2.80 52 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 22.74 +2.93 75 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.76 +2.93 73 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.62 +2.76 47 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.63 +2.75 48 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.63 +2.72 44 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.30 +2.86 56 0 14 0
26FEB26 55.00 C 0.00 0.00 0.00 13.66 +2.93 36 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 11.46 +2.89 46 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 9.01 +2.40 38 0 128 0
26FEB26 62.50 C 0.00 0.00 0.00 7.13 +2.15 42 0 642 0
26FEB26 65.00 C 3.30 5.42 3.30 5.43 +1.87 43 167 627 +9
26FEB26 67.50 C 2.43 4.18 2.32 4.01 +1.50 44 201 740 +32
26FEB26 70.00 C 1.73 3.16 1.57 2.93 +1.25 45 335 3,060 +108
26FEB26 72.50 C 1.18 2.28 1.02 2.12 +1.04 47 207 988 +48
26FEB26 75.00 C 0.80 1.67 0.80 1.42 +0.75 46 599 1,249 +360
26FEB26 77.50 C 0.52 1.21 0.52 0.93 +0.53 46 220 564 +95
26FEB26 80.00 C 0.37 0.86 0.37 0.59 +0.36 46 557 2,335 +159
26FEB26 82.50 C 0.49 0.63 0.46 0.36 +0.23 46 575 1,028 +545
26FEB26 85.00 C 0.37 0.46 0.37 0.22 +0.14 46 110 934 +80
26FEB26 87.50 C 0.19 0.35 0.19 0.13 +0.09 46 440 854 +169
26FEB26 90.00 C 0.25 0.27 0.25 0.08 +0.06 47 15 432 +15
26FEB26 92.50 C 0.00 0.00 0.00 0.04 +0.03 46 0 61 0
26FEB26 95.00 C 0.16 0.16 0.15 0.03 +0.02 48 59 379 +59
26FEB26 97.50 C 0.13 0.13 0.13 0.02 +0.01 49 96 211 +96
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 28.92 +2.91 73 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 27.97 +2.93 73 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 26.82 +2.74 60 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.94 +2.83 65 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 24.75 +2.61 46 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.77 +2.59 47 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.23 +3.01 67 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.32 +3.05 67 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.33 +3.01 64 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.95 +2.56 48 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.58 +3.17 64 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 16.73 +2.52 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.12 +2.04 39 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 12.57 +2.62 49 0 58 0
30MAR26 60.00 C 10.00 10.00 10.00 10.32 +2.05 44 5 162 +5
30MAR26 62.50 C 7.96 7.96 7.73 8.95 +2.30 48 60 303 +36
30MAR26 65.00 C 5.32 7.22 5.03 7.20 +1.54 46 546 4,646 +219
30MAR26 67.50 C 4.31 6.01 4.06 5.89 +1.59 47 498 808 +94
30MAR26 70.00 C 3.44 5.00 3.36 4.80 +1.37 47 79 1,745 +31
30MAR26 72.50 C 2.51 3.91 2.51 3.91 +1.18 48 89 5,400 -2
30MAR26 75.00 C 2.48 3.22 2.48 3.20 +1.03 49 51 1,415 +14
30MAR26 77.50 C 2.31 2.59 2.31 2.53 +0.87 49 33 916 -3
30MAR26 80.00 C 1.31 2.20 1.31 1.97 +0.71 49 67 991 +38
30MAR26 82.50 C 1.03 1.78 1.03 1.52 +0.57 49 109 2,118 +103
30MAR26 85.00 C 1.09 1.50 1.09 1.16 +0.45 49 212 1,198 +207
30MAR26 87.50 C 0.97 0.97 0.97 0.88 +0.36 49 1 153 0
30MAR26 90.00 C 0.00 0.00 0.00 0.66 +0.28 49 0 3,705 0
30MAR26 92.50 C 0.00 0.00 0.00 0.49 +0.21 48 0 190 0
30MAR26 95.00 C 0.66 0.69 0.66 0.37 +0.17 49 41 326 +41
30MAR26 97.50 C 0.55 0.55 0.55 0.27 +0.12 48 50 474 +50
30MAR26 100.00 C 0.00 0.00 0.00 0.20 +0.09 49 0 825 0
30MAR26 102.50 C 0.00 0.00 0.00 0.15 +0.07 49 0 400 0
30MAR26 105.00 C 0.00 0.00 0.00 0.11 +0.05 49 0 261 0
30MAR26 107.50 C 0.00 0.00 0.00 0.08 +0.04 49 0 113 0
30MAR26 110.00 C 0.24 0.24 0.24 0.06 +0.03 49 8 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 +0.02 48 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,055 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 140 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 58 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 145.00 C 0.10 0.10 0.10 0.01 0.00 61 3 15 -3
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 68 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 23.23 +2.67 52 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 22.32 +2.70 52 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.33 +2.64 50 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.37 +2.59 48 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.58 +2.68 50 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.64 +2.88 53 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.75 +1.98 41 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.26 +2.63 47 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 11.17 +2.15 44 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 9.68 +2.02 45 0 110 0
29APR26 65.00 C 0.00 0.00 0.00 8.28 +1.87 46 0 697 0
29APR26 67.50 C 0.00 0.00 0.00 6.99 +1.65 46 0 1,338 0
29APR26 70.00 C 4.60 5.18 4.60 5.91 +1.50 46 2 282 0
29APR26 72.50 C 5.04 5.04 5.04 4.99 +1.40 47 3 184 +3
29APR26 75.00 C 4.27 4.27 4.27 4.21 +1.31 47 6 223 0
29APR26 77.50 C 3.62 3.62 3.62 3.54 +1.21 48 30 91 +30
29APR26 80.00 C 2.74 3.13 2.74 2.91 +1.06 48 130 139 +71
29APR26 82.50 C 0.00 0.00 0.00 2.37 +0.90 48 0 162 0
29APR26 85.00 C 2.20 2.20 2.20 1.92 +0.76 47 60 60 +40
29APR26 87.50 C 0.00 0.00 0.00 1.55 +0.64 47 0 31 0
29APR26 90.00 C 1.42 1.42 1.42 1.25 +0.54 47 2 121 0
29JUN26 40.00 C 0.00 0.00 0.00 29.09 +2.18 41 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 28.61 +2.64 56 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.71 +2.67 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.07 +2.94 59 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.22 +2.99 59 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.99 +2.65 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.02 +2.55 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.20 +2.58 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.35 +2.57 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.50 +2.53 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.70 +2.53 50 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 18.58 +2.31 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.79 +2.30 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.59 +1.73 45 0 0 0
29JUN26 60.00 C 11.05 13.30 11.05 13.09 +2.07 46 43 45 +43
29JUN26 62.50 C 0.00 0.00 0.00 11.57 +1.75 46 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 10.46 +1.86 47 0 10,954 0
29JUN26 67.50 C 7.45 7.68 7.44 9.24 +1.74 47 500 843 +500
29JUN26 70.00 C 6.50 8.20 6.50 8.17 +1.60 48 105 936 +105
29JUN26 72.50 C 7.23 7.23 7.23 7.23 +1.46 48 2 2,870 0
29JUN26 75.00 C 0.00 0.00 0.00 6.38 +1.38 48 0 187 0
29JUN26 77.50 C 0.00 0.00 0.00 5.65 +1.34 49 0 423 0
29JUN26 80.00 C 3.80 5.00 3.80 5.00 +1.29 49 19 5,523 0
29JUN26 82.50 C 4.60 4.60 4.60 4.35 +1.16 49 1 372 0
29JUN26 85.00 C 0.00 0.00 0.00 3.78 +1.04 49 0 199 0
29JUN26 87.50 C 0.00 0.00 0.00 3.28 +0.94 49 0 370 0
29JUN26 90.00 C 0.00 0.00 0.00 2.84 +0.84 49 0 48 0
29JUN26 92.50 C 0.00 0.00 0.00 2.46 +0.75 49 0 123 0
29JUN26 95.00 C 2.58 2.58 2.58 2.12 +0.66 49 50 206 +45
29JUN26 97.50 C 2.32 2.32 2.32 1.83 +0.59 49 11 172 +11
29JUN26 100.00 C 1.92 2.10 1.92 1.58 +0.52 49 195 461 +186
29JUN26 102.50 C 0.00 0.00 0.00 1.36 +0.49 48 0 922 0
29JUN26 105.00 C 0.00 0.00 0.00 1.17 +0.43 48 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 1.00 +0.37 48 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.86 +0.33 48 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.74 +0.29 48 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.62 +0.24 48 0 94 0
29JUN26 117.50 C 0.00 0.00 0.00 0.53 +0.21 48 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.45 +0.18 48 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.39 +0.15 48 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.34 +0.14 48 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.29 +0.12 48 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.25 +0.10 48 0 325 0
29JUN26 132.50 C 0.60 0.60 0.60 0.21 +0.09 48 1 205 +1
29JUN26 135.00 C 0.00 0.00 0.00 0.18 +0.07 48 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.16 +0.07 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.14 +0.06 49 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.12 +0.05 48 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.10 +0.04 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.09 +0.04 49 0 0 0
29JUN26 150.00 C 0.37 0.37 0.37 0.08 +0.04 49 50 153 +50
29JUN26 152.50 C 0.00 0.00 0.00 0.07 +0.04 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.06 +0.04 49 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.05 +0.04 49 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 52 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 30.53 +2.73 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.50 +2.57 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.42 +2.45 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.92 +2.77 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.08 +2.75 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.26 +2.64 52 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 25.44 +2.61 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.64 +2.58 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.86 +2.55 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.09 +2.61 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.84 +2.09 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.91 +1.77 46 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 18.84 +2.31 50 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 17.01 +1.97 48 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 15.70 +2.04 49 0 55 0
29SEP26 62.50 C 0.00 0.00 0.00 13.99 +1.86 47 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 12.92 +1.91 48 0 851 0
29SEP26 67.50 C 0.00 0.00 0.00 11.78 +1.80 48 0 402 0
29SEP26 70.00 C 0.00 0.00 0.00 10.75 +1.70 48 0 358 0
29SEP26 72.50 C 0.00 0.00 0.00 9.81 +1.59 48 0 1,302 0
29SEP26 75.00 C 8.50 8.50 8.50 8.95 +1.53 49 350 939 +350
29SEP26 77.50 C 0.00 0.00 0.00 8.18 +1.50 49 0 560 0
29SEP26 80.00 C 5.96 7.25 5.96 7.48 +1.48 49 14 643 0
29SEP26 82.50 C 0.00 0.00 0.00 6.83 +1.44 49 0 385 0
29SEP26 85.00 C 0.00 0.00 0.00 6.18 +1.34 49 0 48 0
29SEP26 87.50 C 0.00 0.00 0.00 5.59 +1.25 49 0 101 0
29SEP26 90.00 C 0.00 0.00 0.00 5.06 +1.16 49 0 136 0
29SEP26 92.50 C 4.80 4.80 4.80 4.57 +1.08 49 25 20 -10
29SEP26 95.00 C 0.00 0.00 0.00 4.13 +1.09 49 0 45 0
29SEP26 97.50 C 0.00 0.00 0.00 3.73 +1.01 49 0 143 0
29SEP26 100.00 C 3.76 3.76 3.76 3.37 +0.93 49 2 793 +2
29SEP26 102.50 C 0.00 0.00 0.00 3.04 +0.85 49 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.74 +0.78 49 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 2.48 +0.73 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.23 +0.66 49 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.96 +0.55 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.77 +0.51 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.59 +0.46 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.44 +0.43 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.30 +0.40 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 1.17 +0.36 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 1.06 +0.33 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 26.51 +2.37 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.59 +2.16 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.72 +1.99 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.60 +2.55 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.42 +2.03 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.62 +1.83 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.61 +2.39 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.06 +2.26 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.21 +1.62 47 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 16.38 +2.24 49 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 15.00 +1.95 48 0 47 0
30DEC26 67.50 C 0.00 0.00 0.00 13.89 +1.85 48 0 72 0
30DEC26 70.00 C 0.00 0.00 0.00 12.89 +1.78 49 0 51 0
30DEC26 72.50 C 0.00 0.00 0.00 11.95 +1.68 49 0 61 0
30DEC26 75.00 C 0.00 0.00 0.00 11.09 +1.60 49 0 60 0
30DEC26 77.50 C 0.00 0.00 0.00 10.30 +1.57 49 0 118 0
30DEC26 80.00 C 9.65 9.65 9.65 9.58 +1.56 49 1 83 +1
30DEC26 82.50 C 0.00 0.00 0.00 8.91 +1.54 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 8.30 +1.53 50 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 7.67 +1.45 49 0 30 0
30DEC26 90.00 C 7.22 7.22 7.22 7.08 +1.37 49 1 67 0
30DEC26 92.50 C 0.00 0.00 0.00 6.54 +1.29 49 0 30 0
30DEC26 95.00 C 5.76 5.76 5.76 6.04 +1.22 49 1 44 0
TOTAL CALL 10,679 106,214 +3,883
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 378 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 362 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 346 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 316 0 209 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 301 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 259 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 245 0 48 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 232 0 1,575 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 198 0 611 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 166 0 633 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 136 0 1,141 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,216 0
29JAN26 62.50 P 0.13 0.15 0.04 0.01 -0.13 76 477 1,766 +111
29JAN26 65.00 P 0.80 0.95 0.09 0.08 -0.72 69 415 2,614 +114
29JAN26 67.50 P 2.67 2.67 0.53 0.55 -1.88 68 383 1,330 +160
29JAN26 70.00 P 4.25 4.25 1.92 1.95 -2.77 71 329 697 -81
29JAN26 72.50 P 6.60 6.60 6.03 4.17 -3.03 88 5 294 -21
29JAN26 75.00 P 10.00 10.00 6.50 6.70 -3.00 129 82 316 -6
29JAN26 77.50 P 0.00 0.00 0.00 9.27 -2.93 175 0 108 0
29JAN26 80.00 P 0.00 0.00 0.00 11.85 -2.85 220 0 33 0
29JAN26 82.50 P 0.00 0.00 0.00 14.42 -2.78 263 0 8 0
29JAN26 85.00 P 0.00 0.00 0.00 17.00 -2.70 306 0 5 0
29JAN26 87.50 P 0.00 0.00 0.00 19.57 -2.63 346 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 21.87 -2.83 339 0 15 0
29JAN26 92.50 P 0.00 0.00 0.00 24.36 -2.84 363 0 7 0
29JAN26 95.00 P 0.00 0.00 0.00 26.50 -3.20 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 29.45 -2.75 430 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 32.10 -2.60 481 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 34.24 -2.96 423 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 36.88 -2.82 479 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 39.00 -3.20 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 41.86 -2.84 514 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 44.18 -3.02 476 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 46.92 -2.78 567 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 49.00 -3.20 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 51.83 -2.87 578 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 54.23 -2.97 561 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 56.94 -2.76 643 0 0 0
26FEB26 40.00 P 0.05 0.05 0.05 0.01 0.00 70 5 6 -5
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 65 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 -0.03 46 0 334 0
26FEB26 52.50 P 0.00 0.00 0.00 0.06 -0.07 46 0 519 0
26FEB26 55.00 P 0.27 0.27 0.27 0.15 -0.16 46 63 1,346 +33
26FEB26 57.50 P 0.70 0.70 0.53 0.34 -0.30 46 185 335 -180
26FEB26 60.00 P 1.20 1.24 0.74 0.67 -0.50 46 276 1,033 -46
26FEB26 62.50 P 2.11 2.11 1.20 1.21 -0.74 46 191 1,571 -27
26FEB26 65.00 P 3.15 3.25 1.94 1.99 -1.08 46 370 901 -56
26FEB26 67.50 P 4.72 4.72 2.94 3.08 -1.42 47 280 1,640 +44
26FEB26 70.00 P 5.67 5.67 4.83 4.44 -1.81 47 89 3,965 -84
26FEB26 72.50 P 7.12 7.12 6.10 6.08 -2.02 48 33 422 -3
26FEB26 75.00 P 0.00 0.00 0.00 7.97 -2.56 49 9 1,263 0
26FEB26 77.50 P 10.89 10.89 10.89 10.05 -2.28 51 32 409 0
26FEB26 80.00 P 13.23 13.40 13.20 12.29 -2.53 54 61 956 +60
26FEB26 82.50 P 0.00 0.00 0.00 14.55 -2.69 55 0 636 0
26FEB26 85.00 P 0.00 0.00 0.00 17.00 -2.71 60 0 42 0
26FEB26 87.50 P 0.00 0.00 0.00 19.57 -2.63 67 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.87 -2.83 67 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 24.61 -2.59 79 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.29 -2.41 89 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.79 -2.41 94 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 32.10 -2.60 93 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 34.29 -2.91 86 0 0 0
30MAR26 40.00 P 0.13 0.13 0.13 0.01 -0.02 48 5 52 +5
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 -0.03 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 -0.04 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.07 -0.06 49 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.09 -0.08 49 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.12 -0.10 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.16 -0.13 48 0 392 0
30MAR26 49.00 P 0.00 0.00 0.00 0.21 -0.16 48 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.27 -0.20 48 0 528 0
30MAR26 52.50 P 0.80 0.80 0.80 0.49 -0.32 49 41 271 +31
30MAR26 55.00 P 1.30 1.30 1.08 0.82 -0.39 49 53 279 +2
30MAR26 57.50 P 1.38 1.38 1.29 1.29 -0.52 49 165 1,171 +90
30MAR26 60.00 P 2.12 2.12 1.92 1.92 -0.68 49 22 2,120 +12
30MAR26 62.50 P 3.62 3.74 2.97 2.67 -0.91 49 676 3,431 +11
30MAR26 65.00 P 4.80 4.80 3.51 3.65 -1.10 49 73 6,358 -8
30MAR26 67.50 P 6.30 6.34 4.90 4.84 -1.27 49 127 1,788 +125
30MAR26 70.00 P 6.96 6.96 6.30 6.24 -1.54 49 77 1,096 +65
30MAR26 72.50 P 7.83 7.84 7.69 7.87 -1.75 50 90 5,787 +90
30MAR26 75.00 P 0.00 0.00 0.00 9.05 -2.28 46 0 3,781 0
30MAR26 77.50 P 0.00 0.00 0.00 11.09 -2.29 48 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 13.49 -2.00 52 0 1,088 0
30MAR26 82.50 P 17.00 17.00 17.00 15.63 -2.06 54 1 1,927 -1
30MAR26 85.00 P 0.00 0.00 0.00 17.85 -2.09 55 0 3,487 0
30MAR26 87.50 P 0.00 0.00 0.00 20.13 -2.13 57 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 22.42 -2.42 58 0 4,676 0
30MAR26 92.50 P 0.00 0.00 0.00 24.96 -2.31 63 0 528 0
30MAR26 95.00 P 0.00 0.00 0.00 27.29 -2.44 63 0 1,381 0
30MAR26 97.50 P 0.00 0.00 0.00 29.79 -2.41 67 0 780 0
30MAR26 100.00 P 0.00 0.00 0.00 32.10 -2.60 67 0 1,449 0
30MAR26 102.50 P 0.00 0.00 0.00 34.84 -2.36 74 0 373 0
30MAR26 105.00 P 0.00 0.00 0.00 36.88 -2.82 68 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 39.00 -3.20 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 41.86 -2.84 73 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 44.62 -2.58 82 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.32 -2.38 89 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 49.62 -2.58 87 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 52.13 -2.57 90 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 54.54 -2.66 90 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 57.25 -2.45 98 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 59.72 -2.48 99 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 61.50 -3.20 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 64.55 -2.65 100 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 66.83 -2.87 96 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 69.45 -2.75 101 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 71.86 -2.84 101 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 74.51 -2.69 107 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 77.31 -2.39 117 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 79.48 -2.72 110 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 81.69 -3.01 102 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 84.77 -2.43 122 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 87.13 -2.57 120 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 89.74 -2.46 125 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 91.50 -3.20 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 94.70 -2.50 127 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 97.24 -2.46 130 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 99.44 -2.76 123 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 101.79 -2.91 119 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 104.00 -3.20 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 106.84 -2.86 125 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 109.26 -2.94 123 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 112.23 -2.47 139 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 114.70 -2.50 140 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 116.89 -2.81 132 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 119.75 -2.45 144 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 121.82 -2.88 132 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 124.78 -2.42 148 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 126.75 -2.95 132 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 129.24 -2.96 133 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 131.81 -2.89 137 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.24 -0.09 47 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.30 -0.11 47 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.38 -0.13 47 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.46 -0.17 47 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 0.57 -0.19 47 0 124 0
29APR26 52.50 P 0.00 0.00 0.00 0.90 -0.29 47 0 110 0
29APR26 55.00 P 1.83 1.84 1.83 1.35 -0.40 47 90 274 +90
29APR26 57.50 P 0.00 0.00 0.00 1.94 -0.47 48 0 152 0
29APR26 60.00 P 3.43 3.44 2.62 2.62 -0.65 47 151 3,783 +151
29APR26 62.50 P 4.50 4.50 4.50 3.48 -0.83 47 5 418 +5
29APR26 65.00 P 5.69 5.80 5.69 4.53 -0.97 47 35 1,086 +35
29APR26 67.50 P 5.75 5.75 5.64 5.72 -1.25 47 374 414 +354
29APR26 70.00 P 0.00 0.00 0.00 7.17 -1.45 48 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 8.76 -1.43 48 20 21 +20
29APR26 75.00 P 0.00 0.00 0.00 10.50 -1.55 49 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 11.72 -2.29 45 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 13.76 -2.18 46 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 16.30 -1.94 51 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 18.19 -2.23 50 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 20.33 -2.33 50 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 22.42 -2.53 49 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.27 -0.07 48 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.32 -0.11 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.40 -0.11 48 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.48 -0.14 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.57 -0.17 49 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.68 -0.18 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.80 -0.22 48 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.93 -0.26 48 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 1.09 -0.27 48 0 40 0
29JUN26 49.00 P 1.45 1.45 1.45 1.26 -0.32 49 10 12 0
29JUN26 50.00 P 0.00 0.00 0.00 1.42 -0.38 48 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 1.98 -0.42 49 0 77 0
29JUN26 55.00 P 3.21 3.21 3.21 2.64 -0.46 49 30 1,071 +30
29JUN26 57.50 P 3.72 3.72 3.45 3.40 -0.54 49 385 1,065 +99
29JUN26 60.00 P 5.11 5.11 4.20 4.25 -0.68 48 161 1,806 +131
29JUN26 62.50 P 6.25 6.30 5.35 5.24 -0.83 48 140 1,418 +6
29JUN26 65.00 P 7.60 7.60 6.15 6.37 -0.97 48 241 12,042 +108
29JUN26 67.50 P 8.27 8.27 7.50 7.64 -1.15 48 83 668 +77
29JUN26 70.00 P 9.00 9.00 9.00 9.05 -1.31 48 48 639 +22
29JUN26 72.50 P 0.00 0.00 0.00 10.57 -1.49 49 0 3,849 0
29JUN26 75.00 P 0.00 0.00 0.00 12.26 -1.47 49 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 14.05 -1.57 50 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 15.84 -1.75 50 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 17.92 -1.69 51 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 19.77 -1.92 51 0 176 0
29JUN26 87.50 P 0.00 0.00 0.00 22.01 -1.81 52 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 24.17 -1.65 53 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 25.61 -2.59 48 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 27.80 -2.64 48 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 30.72 -2.01 54 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 32.24 -2.81 48 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 35.25 -2.12 55 0 2,101 0
29JUN26 105.00 P 0.00 0.00 0.00 37.04 -2.69 49 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 39.71 -2.58 53 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 41.87 -2.88 51 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 44.62 -2.60 56 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.34 -2.36 61 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.62 -2.58 60 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 52.13 -2.57 62 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 54.54 -2.66 62 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.25 -2.45 67 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 59.77 -2.43 69 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 61.50 -3.20 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 64.55 -2.65 69 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 67.08 -2.62 71 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 69.45 -2.75 70 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 72.00 -2.70 72 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 74.51 -2.69 74 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 77.31 -2.39 80 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 79.48 -2.72 76 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 81.69 -3.01 71 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 84.77 -2.43 83 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 87.13 -2.57 82 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 89.76 -2.44 85 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 91.86 -2.84 80 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 94.70 -2.50 87 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 97.24 -2.46 89 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 99.44 -2.76 85 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 101.93 -2.77 86 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 104.26 -2.94 83 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 107.30 -2.40 94 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 109.74 -2.46 94 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 112.23 -2.47 95 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 114.73 -2.47 96 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 117.28 -2.42 98 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 119.75 -2.45 99 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 122.05 -2.65 97 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 124.78 -2.42 101 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 127.29 -2.41 103 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 129.51 -2.69 99 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 132.09 -2.61 101 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.79 -0.15 49 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 0.92 -0.16 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 1.04 -0.22 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 1.20 -0.23 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.38 -0.22 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.55 -0.28 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.73 -0.33 49 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 1.96 -0.33 49 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 2.19 -0.36 49 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 2.42 -0.40 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.67 -0.40 49 0 257 0
29SEP26 52.50 P 0.00 0.00 0.00 3.40 -0.39 49 0 25 0
29SEP26 55.00 P 0.00 0.00 0.00 4.16 -0.50 49 0 174 0
29SEP26 57.50 P 0.00 0.00 0.00 5.03 -0.59 48 0 118 0
29SEP26 60.00 P 0.00 0.00 0.00 6.01 -0.71 48 0 326 0
29SEP26 62.50 P 0.00 0.00 0.00 7.11 -0.83 48 0 297 0
29SEP26 65.00 P 9.60 9.60 8.62 8.33 -0.96 48 55 413 -20
29SEP26 67.50 P 0.00 0.00 0.00 9.66 -1.07 48 0 675 0
29SEP26 70.00 P 11.03 11.03 11.03 11.10 -1.21 48 30 1,372 +30
29SEP26 72.50 P 0.00 0.00 0.00 12.60 -1.34 48 0 772 0
29SEP26 75.00 P 0.00 0.00 0.00 14.25 -1.43 49 0 518 0
29SEP26 77.50 P 0.00 0.00 0.00 15.98 -1.42 49 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 17.68 -1.59 49 0 3,028 0
29SEP26 82.50 P 0.00 0.00 0.00 19.58 -1.63 50 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 21.83 -1.23 51 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 23.55 -1.54 51 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 25.32 -1.84 50 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 27.92 -1.35 53 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 29.74 -1.83 51 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 31.29 -2.31 48 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 33.68 -2.27 50 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 36.71 -1.66 55 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 38.03 -2.46 49 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 40.58 -2.37 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.66 -2.45 50 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 45.14 -2.13 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.48 -2.31 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.81 -2.54 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.57 -2.23 56 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 54.54 -2.71 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 57.33 -2.39 56 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 59.77 -2.43 57 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.68 -0.36 49 0 41 0
30DEC26 47.00 P 0.00 0.00 0.00 2.92 -0.40 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 3.22 -0.36 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 3.53 -0.34 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.83 -0.34 49 0 171 0
30DEC26 52.50 P 0.00 0.00 0.00 4.58 -0.43 49 0 46 0
30DEC26 55.00 P 5.45 5.45 5.37 5.44 -0.52 49 12 1,038 +8
30DEC26 57.50 P 0.00 0.00 0.00 6.41 -0.61 48 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 7.47 -0.70 48 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 8.65 -0.80 48 0 176 0
30DEC26 65.00 P 11.00 11.00 10.04 9.91 -0.91 48 15 297 -10
30DEC26 67.50 P 0.00 0.00 0.00 11.28 -0.99 48 0 36 0
30DEC26 70.00 P 0.00 0.00 0.00 12.73 -1.14 48 0 40 0
30DEC26 72.50 P 0.00 0.00 0.00 14.28 -1.17 49 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 15.92 -1.28 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.61 -1.18 49 0 0 0
30DEC26 80.00 P 19.15 19.15 19.15 19.36 -0.77 49 1 17 +1
30DEC26 82.50 P 0.00 0.00 0.00 21.39 -1.12 51 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.82 -1.74 49 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 25.31 -1.23 51 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 26.65 -1.70 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.74 -1.73 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.93 -1.89 50 0 0 0
TOTAL PUT 6,501 137,149 +1,572
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$ 9.07
29JAN26 6.50 C 0.00 0.00 0.00 2.57 +0.19 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.32 +0.19 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.07 +0.19 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.82 +0.19 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.57 +0.19 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.32 +0.19 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.07 +0.19 0 0 5 0
29JAN26 8.25 C 0.77 0.77 0.77 0.82 +0.19 0 5 34 0
29JAN26 8.50 C 0.60 0.60 0.60 0.57 +0.18 0 1 206 0
29JAN26 8.75 C 0.23 0.30 0.23 0.33 +0.15 50 56 422 +30
29JAN26 9.00 C 0.06 0.15 0.06 0.12 +0.06 42 620 412 -253
29JAN26 9.25 C 0.02 0.03 0.02 0.02 +0.01 41 71 217 -31
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 947 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 86 0 1,808 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,595 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 151 0 573 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 190 0 850 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 225 0 295 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 258 0 353 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 289 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 318 0 154 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 346 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 372 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 397 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 421 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 444 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 466 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 487 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 508 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.59 +0.19 52 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.40 +0.25 76 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.09 +0.21 40 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.83 +0.19 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.59 +0.18 29 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.32 +0.15 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.13 +0.20 35 0 6 0
26FEB26 8.25 C 0.97 0.97 0.97 0.89 +0.14 31 2 2 +2
26FEB26 8.50 C 0.00 0.00 0.00 0.70 +0.13 32 0 16 0
26FEB26 8.75 C 0.54 0.58 0.48 0.54 +0.12 34 29 259 -25
26FEB26 9.00 C 0.35 0.44 0.35 0.41 +0.11 35 188 268 +75
26FEB26 9.25 C 0.24 0.31 0.23 0.29 +0.08 35 933 1,411 +762
26FEB26 9.50 C 0.16 0.21 0.16 0.20 +0.06 35 328 1,459 +91
26FEB26 9.75 C 0.12 0.15 0.11 0.14 +0.05 36 175 1,658 +19
26FEB26 10.00 C 0.10 0.10 0.09 0.09 +0.03 35 323 1,487 +263
26FEB26 10.50 C 0.00 0.00 0.00 0.04 +0.02 37 0 794 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 809 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 435 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.08 +0.20 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 3.82 +0.16 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.60 +0.17 49 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.33 +0.19 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.10 +0.13 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.85 +0.20 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.61 +0.18 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.40 +0.23 49 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.14 +0.21 41 0 5 0
30MAR26 7.25 C 0.00 0.00 0.00 1.87 +0.17 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.69 +0.21 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.40 +0.09 29 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.27 +0.20 39 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.02 +0.14 33 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.87 +0.15 35 0 5,070 0
30MAR26 8.75 C 0.00 0.00 0.00 0.74 +0.16 37 0 106 0
30MAR26 9.00 C 0.60 0.60 0.60 0.58 +0.12 35 1 3,221 -1
30MAR26 9.25 C 0.48 0.48 0.46 0.46 +0.09 35 76 572 -68
30MAR26 9.50 C 0.38 0.38 0.38 0.38 +0.09 36 80 1,665 +15
30MAR26 9.75 C 0.25 0.25 0.25 0.30 +0.07 36 5 3,532 0
30MAR26 10.00 C 0.21 0.25 0.21 0.23 +0.06 36 261 2,981 +246
30MAR26 10.50 C 0.14 0.14 0.14 0.13 +0.04 36 5 1,601 0
30MAR26 11.00 C 0.08 0.08 0.08 0.07 +0.02 36 30 1,069 +30
30MAR26 11.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 1,990 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 36 0 2,961 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,727 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.65 +0.17 41 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.40 +0.16 37 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.15 +0.14 32 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.93 +0.14 34 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.70 +0.10 32 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.49 +0.09 32 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.29 +0.15 32 0 0 0
29APR26 8.25 C 1.15 1.15 1.15 1.15 +0.17 35 2 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.97 +0.14 34 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.83 +0.13 35 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.72 +0.14 36 0 762 0
29APR26 9.25 C 0.00 0.00 0.00 0.60 +0.11 36 0 712 0
29APR26 9.50 C 0.43 0.43 0.43 0.48 +0.07 35 30 646 +30
29APR26 9.75 C 0.00 0.00 0.00 0.42 +0.09 36 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.35 +0.08 36 0 63 0
29APR26 10.50 C 0.00 0.00 0.00 0.23 +0.06 36 0 161 0
29APR26 11.00 C 0.00 0.00 0.00 0.15 +0.04 36 0 193 0
29APR26 11.50 C 0.00 0.00 0.00 0.09 +0.03 36 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 482 0
29APR26 12.50 C 0.00 0.00 0.00 0.04 +0.02 37 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.72 +0.21 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.49 +0.19 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.28 +0.16 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.06 +0.19 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.81 +0.14 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.63 +0.15 33 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.49 +0.16 35 0 2 0
29JUN26 8.25 C 1.30 1.30 1.30 1.31 +0.14 34 11 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.20 +0.17 36 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.06 +0.15 36 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 0.90 +0.10 34 0 682 0
29JUN26 9.25 C 0.00 0.00 0.00 0.82 +0.13 36 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.73 +0.12 37 1 2,018 0
29JUN26 9.75 C 0.00 0.00 0.00 0.64 +0.11 37 0 100 0
29JUN26 10.00 C 0.53 0.56 0.53 0.55 +0.09 36 103 441 +44
29JUN26 10.50 C 0.42 0.43 0.42 0.41 +0.07 36 31 2,357 -1
29JUN26 11.00 C 0.35 0.35 0.35 0.30 +0.06 36 1 3,443 +1
29JUN26 11.50 C 0.00 0.00 0.00 0.22 +0.05 36 0 2,192 0
29JUN26 12.00 C 0.00 0.00 0.00 0.16 +0.04 36 0 1,279 0
29JUN26 12.50 C 0.00 0.00 0.00 0.11 +0.02 36 0 263 0
29JUN26 13.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 433 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 +0.02 37 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 134 0
29JUN26 15.50 C 0.06 0.06 0.06 0.01 0.00 35 5 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 6.50 C 0.00 0.00 0.00 2.79 +0.21 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.55 +0.21 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.35 +0.23 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.15 +0.18 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.00 +0.20 38 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.76 +0.13 35 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.62 +0.15 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.49 +0.12 37 0 13 0
29SEP26 8.50 C 0.00 0.00 0.00 1.34 +0.10 37 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.23 +0.15 37 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.11 +0.12 37 0 510 0
29SEP26 9.25 C 0.00 0.00 0.00 1.01 +0.12 38 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.92 +0.12 38 0 21 0
29SEP26 9.75 C 0.00 0.00 0.00 0.83 +0.11 38 0 2,836 0
29SEP26 10.00 C 0.00 0.00 0.00 0.74 +0.09 38 0 141 0
29SEP26 10.50 C 0.00 0.00 0.00 0.59 +0.08 38 0 83 0
29SEP26 11.00 C 0.00 0.00 0.00 0.48 +0.08 38 0 107 0
29SEP26 11.50 C 0.00 0.00 0.00 0.38 +0.07 38 0 5,477 0
29SEP26 12.00 C 0.00 0.00 0.00 0.30 +0.05 38 0 11,699 0
29SEP26 12.50 C 0.00 0.00 0.00 0.24 +0.05 38 0 300 0
29SEP26 13.00 C 0.00 0.00 0.00 0.19 +0.04 38 0 7,774 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 +0.02 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 +0.03 38 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 +0.02 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 +0.02 39 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.81 +0.17 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.61 +0.20 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.42 +0.19 37 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 2.22 +0.15 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.04 +0.12 35 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 1.87 +0.13 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.74 +0.14 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.61 +0.14 36 0 3 0
30DEC26 8.50 C 0.00 0.00 0.00 1.49 +0.12 37 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 1.36 +0.13 37 0 180 0
30DEC26 9.00 C 1.29 1.31 1.29 1.26 +0.13 37 10 13 +10
30DEC26 9.25 C 0.00 0.00 0.00 1.16 +0.12 37 0 84 0
30DEC26 9.50 C 0.00 0.00 0.00 1.07 +0.12 37 0 325 0
30DEC26 9.75 C 0.00 0.00 0.00 0.99 +0.12 37 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 0.91 +0.11 37 0 26 0
30DEC26 10.50 C 0.00 0.00 0.00 0.78 +0.11 38 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.65 +0.09 38 0 5,519 0
30DEC26 11.50 C 0.00 0.00 0.00 0.54 +0.08 38 0 4 0
30DEC26 12.00 C 0.00 0.00 0.00 0.45 +0.07 38 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.38 +0.07 38 0 0 0
30DEC26 13.00 C 0.35 0.35 0.35 0.31 +0.05 37 2 4 +2
30DEC26 13.50 C 0.00 0.00 0.00 0.26 +0.05 38 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 +0.05 38 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 +0.04 38 0 3 0
TOTAL CALL 3,385 104,360 +1,241
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 194 0 8 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 166 0 203 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 137 0 383 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 109 0 753 0
29JAN26 8.50 P 0.01 0.01 0.01 0.01 -0.01 80 30 821 -30
29JAN26 8.75 P 0.02 0.02 0.01 0.01 -0.05 51 125 678 -68
29JAN26 9.00 P 0.10 0.12 0.04 0.05 -0.14 42 161 1,112 0
29JAN26 9.25 P 0.27 0.27 0.17 0.21 -0.18 49 193 722 +28
29JAN26 9.50 P 0.55 0.55 0.43 0.43 -0.21 0 26 715 0
29JAN26 9.75 P 0.73 0.73 0.70 0.70 -0.20 102 33 230 -17
29JAN26 10.00 P 0.00 0.00 0.00 0.93 -0.22 0 0 22 0
29JAN26 10.50 P 0.00 0.00 0.00 1.43 -0.24 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.93 -0.25 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.43 -0.22 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.93 -0.25 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.43 -0.25 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.96 -0.22 383 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.45 -0.23 387 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.96 -0.22 443 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.45 -0.23 443 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.96 -0.23 498 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.46 -0.22 524 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.96 -0.20 549 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 7.46 -0.23 574 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.96 -0.22 597 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 403 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 103 0
26FEB26 7.75 P 0.03 0.03 0.03 0.03 -0.01 39 30 406 -30
26FEB26 8.00 P 0.06 0.06 0.05 0.05 -0.02 37 51 495 +16
26FEB26 8.25 P 0.10 0.10 0.09 0.08 -0.04 36 30 712 +22
26FEB26 8.50 P 0.16 0.17 0.14 0.14 -0.05 36 39 577 -11
26FEB26 8.75 P 0.23 0.26 0.21 0.21 -0.08 35 1,219 1,795 +1,006
26FEB26 9.00 P 0.34 0.38 0.31 0.32 -0.10 35 227 1,311 +50
26FEB26 9.25 P 0.45 0.45 0.44 0.45 -0.13 35 25 1,024 +5
26FEB26 9.50 P 0.00 0.00 0.00 0.61 -0.15 35 0 1,958 0
26FEB26 9.75 P 0.83 0.83 0.83 0.82 -0.15 38 16 2,032 +16
26FEB26 10.00 P 0.99 1.09 0.99 1.03 -0.16 39 40 857 -6
26FEB26 10.50 P 0.00 0.00 0.00 1.49 -0.18 44 0 742 0
26FEB26 11.00 P 0.00 0.00 0.00 1.93 -0.25 0 0 288 0
26FEB26 11.50 P 0.00 0.00 0.00 2.45 -0.20 52 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 2.95 -0.23 59 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.45 -0.23 66 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.96 -0.22 76 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.45 -0.23 78 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.96 -0.22 88 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.45 -0.23 89 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.96 -0.23 99 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.46 -0.22 105 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.96 -0.20 109 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 121 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 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 74 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 295 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 0.00 38 0 55 0
30MAR26 7.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 242 0
30MAR26 7.75 P 0.10 0.10 0.10 0.09 -0.02 36 2 230 0
30MAR26 8.00 P 0.15 0.15 0.15 0.13 -0.03 36 1 2,232 +1
30MAR26 8.25 P 0.21 0.21 0.19 0.19 -0.04 36 61 1,512 -55
30MAR26 8.50 P 0.28 0.28 0.26 0.27 -0.06 36 4 7,782 +1
30MAR26 8.75 P 0.40 0.40 0.36 0.36 -0.08 35 2 1,010 0
30MAR26 9.00 P 0.50 0.50 0.48 0.48 -0.09 36 11 8,536 -11
30MAR26 9.25 P 0.00 0.00 0.00 0.62 -0.10 36 0 402 0
30MAR26 9.50 P 0.75 0.75 0.75 0.77 -0.12 36 5 1,294 +5
30MAR26 9.75 P 0.98 0.98 0.97 0.96 -0.12 38 38 3,597 +38
30MAR26 10.00 P 0.00 0.00 0.00 1.09 -0.19 33 0 1,712 0
30MAR26 10.50 P 1.60 1.60 1.60 1.52 -0.19 35 5 245 -5
30MAR26 11.00 P 2.06 2.06 2.06 2.02 -0.18 42 6 266 0
30MAR26 11.50 P 0.00 0.00 0.00 2.51 -0.15 48 0 2,113 0
30MAR26 12.00 P 0.00 0.00 0.00 2.95 -0.23 43 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.46 -0.22 51 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 3.96 -0.22 55 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.45 -0.23 57 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.00 -0.18 72 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.53 -0.15 82 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.96 -0.23 72 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.46 -0.22 76 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.96 -0.20 79 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.46 -0.23 83 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.98 -0.20 91 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 37 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 37 0 5 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 19 0
29APR26 7.25 P 0.00 0.00 0.00 0.07 -0.01 36 0 51 0
29APR26 7.50 P 0.00 0.00 0.00 0.11 -0.01 36 0 130 0
29APR26 7.75 P 0.00 0.00 0.00 0.15 -0.02 36 0 336 0
29APR26 8.00 P 0.20 0.20 0.20 0.20 -0.04 35 1 272 +1
29APR26 8.25 P 0.29 0.29 0.27 0.27 -0.05 35 64 315 +64
29APR26 8.50 P 0.36 0.36 0.36 0.35 -0.06 35 2 1,052 -2
29APR26 8.75 P 0.47 0.47 0.43 0.45 -0.08 35 25 552 +22
29APR26 9.00 P 0.00 0.00 0.00 0.58 -0.09 35 0 473 0
29APR26 9.25 P 0.00 0.00 0.00 0.72 -0.10 36 0 580 0
29APR26 9.50 P 0.00 0.00 0.00 0.87 -0.12 36 0 570 0
29APR26 9.75 P 0.00 0.00 0.00 1.05 -0.11 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.24 -0.08 38 0 20 0
29APR26 10.50 P 1.65 1.65 1.65 1.63 -0.12 38 7 7 +7
29APR26 11.00 P 0.00 0.00 0.00 2.08 -0.16 41 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.51 -0.20 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.99 -0.20 43 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.49 -0.19 48 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.04 -0.14 58 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.46 -0.22 51 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 -0.01 37 0 208 0
29JUN26 7.00 P 0.10 0.10 0.10 0.12 -0.01 36 2 643 0
29JUN26 7.25 P 0.00 0.00 0.00 0.16 -0.02 36 0 301 0
29JUN26 7.50 P 0.20 0.20 0.20 0.20 -0.03 35 31 280 +29
29JUN26 7.75 P 0.27 0.27 0.27 0.26 -0.04 35 1 2,804 0
29JUN26 8.00 P 0.36 0.36 0.33 0.33 -0.04 35 61 354 +58
29JUN26 8.25 P 0.42 0.42 0.42 0.42 -0.05 35 20 513 0
29JUN26 8.50 P 0.51 0.51 0.51 0.51 -0.08 35 45 1,121 0
29JUN26 8.75 P 0.63 0.63 0.63 0.62 -0.08 35 65 773 +65
29JUN26 9.00 P 0.80 0.80 0.80 0.74 -0.10 35 30 5,240 +30
29JUN26 9.25 P 0.00 0.00 0.00 0.89 -0.09 36 0 397 0
29JUN26 9.50 P 1.02 1.02 1.02 1.03 -0.12 35 33 452 +33
29JUN26 9.75 P 1.20 1.20 1.20 1.18 -0.14 35 60 224 +28
29JUN26 10.00 P 0.00 0.00 0.00 1.38 -0.13 37 0 127 0
29JUN26 10.50 P 0.00 0.00 0.00 1.78 -0.12 38 0 261 0
29JUN26 11.00 P 0.00 0.00 0.00 2.14 -0.19 37 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.60 -0.11 39 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 3.03 -0.16 39 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.56 -0.12 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.04 -0.14 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.48 -0.20 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.00 -0.18 50 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.53 -0.15 56 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.96 -0.23 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.46 -0.22 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.99 -0.17 60 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.46 -0.23 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.98 -0.20 63 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 -0.01 37 0 22 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 -0.02 37 0 5 0
29SEP26 7.00 P 0.27 0.27 0.27 0.29 -0.02 37 4 31 0
29SEP26 7.25 P 0.00 0.00 0.00 0.35 -0.03 37 0 68 0
29SEP26 7.50 P 0.42 0.42 0.42 0.43 -0.03 37 5 432 -5
29SEP26 7.75 P 0.00 0.00 0.00 0.52 -0.05 37 0 1,450 0
29SEP26 8.00 P 0.00 0.00 0.00 0.62 -0.06 37 0 835 0
29SEP26 8.25 P 0.00 0.00 0.00 0.72 -0.06 36 0 286 0
29SEP26 8.50 P 0.00 0.00 0.00 0.85 -0.07 37 0 508 0
29SEP26 8.75 P 0.00 0.00 0.00 0.97 -0.09 37 0 557 0
29SEP26 9.00 P 0.00 0.00 0.00 1.12 -0.07 37 0 243 0
29SEP26 9.25 P 0.00 0.00 0.00 1.26 -0.09 37 0 343 0
29SEP26 9.50 P 0.00 0.00 0.00 1.43 -0.08 37 0 658 0
29SEP26 9.75 P 0.00 0.00 0.00 1.59 -0.10 37 0 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 1.77 -0.07 38 0 54 0
29SEP26 10.50 P 0.00 0.00 0.00 2.15 -0.08 38 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.49 -0.13 37 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.93 -0.16 38 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.34 -0.19 38 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.80 -0.20 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.26 -0.17 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.73 -0.16 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.18 -0.18 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.66 -0.17 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.13 -0.18 42 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.61 -0.19 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.09 -0.19 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.57 -0.19 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.06 -0.18 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.27 -0.02 37 0 65 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 -0.02 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.40 -0.04 37 0 943 0
30DEC26 7.25 P 0.00 0.00 0.00 0.48 -0.04 37 0 133 0
30DEC26 7.50 P 0.00 0.00 0.00 0.57 -0.04 37 0 3,273 0
30DEC26 7.75 P 0.68 0.68 0.68 0.67 -0.05 37 2 16 0
30DEC26 8.00 P 0.00 0.00 0.00 0.77 -0.06 37 0 180 0
30DEC26 8.25 P 0.00 0.00 0.00 0.89 -0.06 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.02 -0.07 37 0 70 0
30DEC26 8.75 P 1.15 1.15 1.15 1.13 -0.09 37 2 167 +2
30DEC26 9.00 P 0.00 0.00 0.00 1.29 -0.06 37 0 111 0
30DEC26 9.25 P 0.00 0.00 0.00 1.44 -0.09 37 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.60 -0.07 38 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.77 -0.09 38 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 1.94 -0.09 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.31 -0.10 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.68 -0.14 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.08 -0.12 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.50 -0.14 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.95 -0.14 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.35 -0.17 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.80 -0.18 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.27 -0.18 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.73 -0.18 41 0 0 0
TOTAL PUT 2,840 106,518 +1,287
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$ 20.24
29JAN26 12.00 C 0.00 0.00 0.00 8.40 -0.03 667 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.74 -0.13 0 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 7.24 -0.10 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.74 -0.11 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.24 -0.06 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.74 -0.09 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.24 -0.14 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.74 -0.06 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.24 -0.07 0 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 3.85 +0.02 286 0 151 0
29JAN26 17.00 C 0.00 0.00 0.00 3.24 -0.09 0 0 82 0
29JAN26 17.50 C 0.00 0.00 0.00 2.74 -0.09 0 0 794 0
29JAN26 18.00 C 0.00 0.00 0.00 2.24 -0.13 0 0 150 0
29JAN26 18.50 C 0.00 0.00 0.00 1.74 -0.06 0 0 315 0
29JAN26 19.00 C 0.00 0.00 0.00 1.24 -0.09 0 0 749 0
29JAN26 19.50 C 0.00 0.00 0.00 0.75 -0.12 42 0 2,987 0
29JAN26 20.00 C 0.28 0.34 0.28 0.35 -0.13 49 113 1,573 +90
29JAN26 21.00 C 0.04 0.04 0.01 0.03 -0.04 55 76 2,042 -23
29JAN26 22.00 C 0.01 0.01 0.01 0.01 0.00 83 6 1,828 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 119 0 821 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 151 0 336 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 182 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 8.40 -0.03 119 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 7.78 -0.09 73 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 7.25 -0.09 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.77 -0.17 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.27 -0.06 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.81 -0.03 63 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.29 -0.09 50 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.74 -0.20 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.28 -0.07 32 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 3.85 -0.08 48 0 111 0
26FEB26 17.00 C 0.00 0.00 0.00 3.32 -0.06 37 0 310 0
26FEB26 17.50 C 0.00 0.00 0.00 2.90 -0.11 42 0 73 0
26FEB26 18.00 C 0.00 0.00 0.00 2.38 -0.13 34 0 80 0
26FEB26 18.50 C 0.00 0.00 0.00 1.95 -0.15 34 0 235 0
26FEB26 19.00 C 0.00 0.00 0.00 1.63 -0.11 37 0 291 0
26FEB26 19.50 C 0.00 0.00 0.00 1.30 -0.06 38 0 261 0
26FEB26 20.00 C 0.00 0.00 0.00 1.01 -0.06 38 0 424 0
26FEB26 21.00 C 0.54 0.61 0.50 0.59 -0.04 38 141 1,209 +92
26FEB26 22.00 C 0.32 0.34 0.25 0.30 -0.03 38 169 1,017 +107
26FEB26 23.00 C 0.17 0.19 0.14 0.14 -0.02 38 129 2,062 +114
26FEB26 24.00 C 0.11 0.12 0.10 0.06 -0.01 38 343 1,036 +295
26FEB26 25.00 C 0.06 0.06 0.06 0.03 0.00 39 5 500 -4
26FEB26 26.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 150 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 74 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 10.64 +0.04 104 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.28 -0.07 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 9.86 +0.01 88 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.29 -0.09 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.80 -0.25 52 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.40 -0.07 78 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.82 -0.05 54 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 7.35 -0.02 58 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.00 +0.06 73 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 6.51 +0.07 68 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 5.87 -0.07 48 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 5.29 -0.17 0 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 4.91 -0.09 44 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 4.40 -0.19 38 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 3.98 -0.11 41 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 3.61 -0.09 44 0 284 0
30MAR26 17.50 C 0.00 0.00 0.00 3.13 -0.10 40 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 2.76 -0.09 40 0 4,021 0
30MAR26 18.50 C 0.00 0.00 0.00 2.39 -0.09 40 0 937 0
30MAR26 19.00 C 1.93 2.05 1.93 2.05 0.00 39 25 1,985 -2
30MAR26 19.50 C 0.00 0.00 0.00 1.78 -0.05 40 0 692 0
30MAR26 20.00 C 1.32 1.32 1.32 1.52 -0.04 41 14 573 +14
30MAR26 21.00 C 0.00 0.00 0.00 1.10 -0.02 41 0 2,259 0
30MAR26 22.00 C 0.70 0.70 0.67 0.76 -0.01 41 13 4,223 +13
30MAR26 23.00 C 0.46 0.46 0.46 0.50 -0.01 41 51 432 0
30MAR26 24.00 C 0.00 0.00 0.00 0.33 0.00 41 50 292 +12
30MAR26 25.00 C 0.00 0.00 0.00 0.21 0.00 41 0 1,736 0
30MAR26 26.00 C 0.20 0.20 0.20 0.13 0.00 41 2 363 +2
30MAR26 27.00 C 0.00 0.00 0.00 0.08 0.00 41 0 438 0
30MAR26 28.00 C 0.00 0.00 0.00 0.05 0.00 42 0 135 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 0.00 42 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 6.51 +0.07 54 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.95 -0.09 44 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.49 -0.08 44 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.04 -0.07 43 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.42 -0.17 30 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.14 -0.05 40 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.62 -0.20 35 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.34 -0.01 39 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.97 -0.09 39 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 2.63 -0.12 39 0 24 0
29APR26 19.00 C 0.00 0.00 0.00 2.31 -0.10 39 0 39 0
29APR26 19.50 C 0.00 0.00 0.00 2.02 -0.09 39 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 1.80 -0.04 40 0 66 0
29APR26 21.00 C 1.31 1.31 1.31 1.36 -0.04 40 3 70 +3
29APR26 22.00 C 0.95 0.95 0.95 1.02 -0.02 40 10 58 0
29APR26 23.00 C 0.00 0.00 0.00 0.74 -0.01 40 0 180 0
29APR26 24.00 C 0.00 0.00 0.00 0.53 0.00 40 0 136 0
29APR26 25.00 C 0.00 0.00 0.00 0.37 0.00 40 0 38 0
29APR26 26.00 C 0.00 0.00 0.00 0.25 -0.01 40 0 17 0
29APR26 27.00 C 0.25 0.25 0.24 0.17 0.00 40 23 38 +23
29APR26 28.00 C 0.00 0.00 0.00 0.12 0.00 40 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.05 0.00 40 0 8 0
29JUN26 10.50 C 0.00 0.00 0.00 9.88 -0.12 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.39 -0.10 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.90 -0.15 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.43 -0.08 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.94 -0.14 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.51 -0.04 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.04 -0.07 45 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 6.58 -0.09 44 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 6.12 -0.08 43 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 5.67 -0.07 41 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.23 -0.11 40 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 4.82 -0.11 40 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 4.44 -0.04 40 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 4.05 -0.07 40 0 2,279 0
29JUN26 17.50 C 0.00 0.00 0.00 3.72 -0.01 40 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 3.37 +0.04 40 0 27 0
29JUN26 18.50 C 0.00 0.00 0.00 3.03 -0.13 39 0 297 0
29JUN26 19.00 C 2.62 2.64 2.62 2.76 -0.10 39 9 528 -9
29JUN26 19.50 C 0.00 0.00 0.00 2.48 -0.03 39 0 39 0
29JUN26 20.00 C 0.00 0.00 0.00 2.24 -0.08 39 0 1,942 0
29JUN26 21.00 C 1.75 1.75 1.75 1.80 -0.05 39 2 551 -2
29JUN26 22.00 C 0.00 0.00 0.00 1.45 -0.01 40 0 673 0
29JUN26 23.00 C 0.00 0.00 0.00 1.14 -0.03 40 0 375 0
29JUN26 24.00 C 0.00 0.00 0.00 0.89 -0.02 39 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 0.69 -0.01 39 0 367 0
29JUN26 26.00 C 0.00 0.00 0.00 0.52 -0.02 39 0 56 0
29JUN26 27.00 C 0.00 0.00 0.00 0.40 -0.01 39 0 106 0
29JUN26 28.00 C 0.42 0.42 0.42 0.30 -0.01 39 40 340 0
29JUN26 29.00 C 0.00 0.00 0.00 0.23 -0.01 39 0 76 0
29JUN26 30.00 C 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.49 -0.09 43 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 8.01 -0.08 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.56 -0.11 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.13 -0.10 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.69 -0.12 40 0 0 0
29SEP26 14.50 C 6.25 6.25 6.25 6.32 -0.06 41 8 18 +8
29SEP26 15.00 C 0.00 0.00 0.00 5.86 -0.08 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.45 -0.11 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.12 -0.06 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.74 -0.07 39 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 4.40 -0.05 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.13 +0.01 40 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 3.81 -0.03 39 0 0 0
29SEP26 18.50 C 3.50 3.50 3.50 3.53 -0.02 39 1 4 +1
29SEP26 19.00 C 0.00 0.00 0.00 3.27 0.00 39 0 57 0
29SEP26 19.50 C 0.00 0.00 0.00 3.04 0.00 40 0 78 0
29SEP26 20.00 C 2.80 2.80 2.80 2.80 -0.04 40 2 54 -1
29SEP26 21.00 C 0.00 0.00 0.00 2.40 +0.02 40 0 157 0
29SEP26 22.00 C 0.00 0.00 0.00 2.05 +0.01 40 0 13 0
29SEP26 23.00 C 1.60 1.60 1.60 1.73 +0.02 40 75 99 +75
29SEP26 24.00 C 0.00 0.00 0.00 1.47 -0.02 40 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 1.26 -0.01 41 0 24 0
29SEP26 26.00 C 0.00 0.00 0.00 1.09 +0.02 41 0 6,005 0
29SEP26 27.00 C 0.00 0.00 0.00 0.93 +0.03 42 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.77 +0.03 41 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.65 +0.02 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.54 +0.03 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.13 -0.02 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.70 -0.03 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.28 -0.03 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.87 -0.03 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.48 -0.08 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.07 -0.09 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.70 -0.07 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.38 -0.06 37 0 7 0
30DEC26 16.50 C 0.00 0.00 0.00 5.05 -0.01 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 4.74 -0.02 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 4.47 0.00 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.19 -0.02 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.93 -0.01 38 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 3.69 0.00 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.49 +0.03 39 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 3.23 -0.03 39 0 22 0
30DEC26 21.00 C 2.60 2.77 2.60 2.83 0.00 39 4 3,021 +4
30DEC26 22.00 C 0.00 0.00 0.00 2.47 -0.03 39 0 15 0
30DEC26 23.00 C 2.10 2.18 2.10 2.15 -0.03 39 4 9 +4
30DEC26 24.00 C 0.00 0.00 0.00 1.88 0.00 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.66 0.00 40 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.50 +0.03 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.30 +0.02 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.13 +0.02 40 0 41 0
30DEC26 29.00 C 0.00 0.00 0.00 0.94 +0.01 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.81 +0.01 40 0 0 0
TOTAL CALL 1,318 63,861 +816
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 422 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 391 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 362 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 307 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 281 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 256 0 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 231 0 119 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 206 0 3,093 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 182 0 643 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 159 0 860 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 136 0 916 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1,191 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1,327 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 800 0
29JAN26 19.50 P 0.08 0.08 0.06 0.02 -0.03 51 30 1,177 -4
29JAN26 20.00 P 0.18 0.29 0.17 0.12 -0.04 52 49 1,139 -45
29JAN26 21.00 P 1.10 1.10 1.10 0.80 +0.03 61 15 908 0
29JAN26 22.00 P 0.00 0.00 0.00 1.79 +0.09 103 0 818 -137
29JAN26 23.00 P 0.00 0.00 0.00 2.78 +0.08 135 0 0 -150
29JAN26 24.00 P 0.00 0.00 0.00 3.78 +0.08 170 0 0 -50
29JAN26 25.00 P 0.00 0.00 0.00 4.76 +0.06 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.76 +0.06 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.78 +0.08 263 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.76 -0.04 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.76 +0.01 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.78 +0.08 343 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 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 43 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 0.00 40 0 907 0
26FEB26 17.00 P 0.06 0.06 0.06 0.05 0.00 39 48 1,220 +48
26FEB26 17.50 P 0.00 0.00 0.00 0.08 0.00 38 0 812 0
26FEB26 18.00 P 0.15 0.15 0.15 0.14 0.00 38 15 340 0
26FEB26 18.50 P 0.30 0.30 0.30 0.23 0.00 38 4 949 0
26FEB26 19.00 P 0.40 0.45 0.38 0.36 +0.02 38 18 658 +2
26FEB26 19.50 P 0.64 0.64 0.51 0.52 +0.01 38 33 295 +3
26FEB26 20.00 P 0.80 0.91 0.80 0.73 +0.02 38 86 401 +62
26FEB26 21.00 P 0.00 0.00 0.00 1.32 +0.03 39 0 37 0
26FEB26 22.00 P 0.00 0.00 0.00 2.07 +0.07 41 0 6 0
26FEB26 23.00 P 0.00 0.00 0.00 2.81 -0.09 33 0 19 0
26FEB26 24.00 P 0.00 0.00 0.00 3.79 -0.06 38 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.91 +0.13 59 0 4 0
26FEB26 26.00 P 0.00 0.00 0.00 5.93 +0.23 68 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.78 +0.08 55 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.76 -0.12 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.76 +0.01 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.78 +0.03 71 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 0.07 +0.01 41 0 543 0
30MAR26 16.00 P 0.16 0.16 0.16 0.11 +0.01 41 180 5,423 +80
30MAR26 16.50 P 0.00 0.00 0.00 0.16 +0.01 41 0 1,449 0
30MAR26 17.00 P 0.23 0.23 0.23 0.23 +0.01 41 5 1,643 0
30MAR26 17.50 P 0.32 0.32 0.32 0.33 +0.02 41 20 660 0
30MAR26 18.00 P 0.42 0.42 0.42 0.43 +0.01 40 20 9,050 +20
30MAR26 18.50 P 0.00 0.00 0.00 0.58 +0.03 40 0 105 0
30MAR26 19.00 P 0.82 0.82 0.82 0.76 +0.04 41 64 275 +60
30MAR26 19.50 P 1.03 1.04 1.03 0.96 +0.05 41 30 824 0
30MAR26 20.00 P 1.30 1.34 1.27 1.19 +0.05 41 75 388 +20
30MAR26 21.00 P 1.86 1.86 1.86 1.79 +0.12 42 81 68 -31
30MAR26 22.00 P 2.50 2.50 2.50 2.45 +0.07 42 2 17 +2
30MAR26 23.00 P 0.00 0.00 0.00 3.22 +0.07 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.11 +0.06 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.91 -0.05 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.96 +0.17 51 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 6.80 +0.06 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.76 -0.12 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.76 +0.01 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.78 +0.03 53 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 0.07 +0.01 41 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.20 +0.01 40 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 0.28 +0.02 40 0 7 0
29APR26 17.00 P 0.00 0.00 0.00 0.36 0.00 39 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 0.48 +0.02 39 0 16 0
29APR26 18.00 P 0.00 0.00 0.00 0.62 +0.03 40 0 11 0
29APR26 18.50 P 0.00 0.00 0.00 0.78 +0.03 39 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.97 +0.04 39 0 50 0
29APR26 19.50 P 0.00 0.00 0.00 1.18 +0.04 40 0 17 0
29APR26 20.00 P 1.39 1.39 1.39 1.42 +0.05 39 10 94 +10
29APR26 21.00 P 0.00 0.00 0.00 2.03 +0.10 41 0 30 0
29APR26 22.00 P 0.00 0.00 0.00 2.66 +0.06 41 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.44 +0.08 42 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.22 +0.05 42 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.08 +0.04 43 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.97 +0.15 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.90 +0.10 44 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.85 -0.03 45 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.82 +0.07 47 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.82 -0.01 50 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 0.09 0.09 0.09 0.05 0.00 40 18 180 +18
29JUN26 13.00 P 0.00 0.00 0.00 0.07 0.00 39 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 0.00 39 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.14 0.00 39 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.19 0.00 39 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.26 +0.01 39 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.34 +0.01 39 0 569 0
29JUN26 16.00 P 0.00 0.00 0.00 0.44 +0.01 39 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.56 +0.02 39 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.67 +0.02 39 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.83 +0.01 39 0 987 0
29JUN26 18.00 P 0.95 0.95 0.95 1.00 +0.02 39 1 267 +1
29JUN26 18.50 P 0.00 0.00 0.00 1.17 +0.03 38 0 195 0
29JUN26 19.00 P 0.00 0.00 0.00 1.39 +0.04 39 0 25 0
29JUN26 19.50 P 1.73 1.73 1.73 1.62 +0.04 39 75 300 +75
29JUN26 20.00 P 0.00 0.00 0.00 1.84 +0.04 38 0 144 0
29JUN26 21.00 P 0.00 0.00 0.00 2.42 +0.05 39 0 275 0
29JUN26 22.00 P 0.00 0.00 0.00 3.11 +0.13 40 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 3.83 +0.08 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.64 +0.11 41 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 5.43 +0.10 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.28 +0.11 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.14 +0.08 42 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.07 +0.09 44 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 8.96 +0.07 43 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 10.02 +0.19 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 +0.02 42 0 79 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 +0.02 41 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.24 +0.02 41 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.30 +0.02 41 0 1 0
29SEP26 14.00 P 0.42 0.42 0.42 0.39 +0.03 42 20 54 -20
29SEP26 14.50 P 0.00 0.00 0.00 0.48 +0.04 41 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.59 +0.04 41 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.71 +0.04 41 0 27 0
29SEP26 16.00 P 0.00 0.00 0.00 0.86 +0.05 42 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 1.01 +0.05 42 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 1.19 +0.07 42 0 517 0
29SEP26 17.50 P 0.00 0.00 0.00 1.37 +0.06 42 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 1.54 +0.03 41 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.79 +0.05 42 0 67 0
29SEP26 19.00 P 2.05 2.05 2.05 2.04 +0.07 42 6 74 +6
29SEP26 19.50 P 0.00 0.00 0.00 2.28 +0.05 42 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 2.55 +0.06 42 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 3.14 +0.07 42 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 3.80 +0.09 43 0 105 0
29SEP26 23.00 P 0.00 0.00 0.00 4.49 +0.10 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.19 +0.05 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.01 +0.09 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.82 +0.09 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.61 +0.03 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.52 +0.07 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.34 +0.04 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.33 +0.12 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.29 +0.02 40 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.37 +0.02 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.45 +0.02 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.56 +0.03 40 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.67 +0.03 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.80 +0.04 40 0 53 0
30DEC26 15.50 P 1.00 1.00 1.00 0.94 +0.03 40 20 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.10 +0.05 41 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 1.28 +0.05 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.46 +0.05 41 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.66 +0.05 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.88 +0.05 41 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 2.10 +0.05 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.36 +0.06 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.62 +0.06 41 0 80 0
30DEC26 20.00 P 0.00 0.00 0.00 2.88 +0.06 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.48 +0.07 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.12 +0.08 42 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 4.80 +0.08 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.53 +0.08 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.28 +0.08 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.07 +0.06 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.89 +0.06 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.77 +0.08 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.63 +0.07 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.50 +0.06 45 0 0 0
TOTAL PUT 925 62,735 -30
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$ 36.36
29JAN26 25.00 C 0.00 0.00 0.00 11.43 +0.75 379 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 10.50 +0.82 394 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 9.47 +0.79 339 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 8.36 +0.44 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 7.58 +0.85 318 0 0 0
29JAN26 30.00 C 6.40 6.40 6.40 6.44 +0.75 221 1 0 -1
29JAN26 31.00 C 0.00 0.00 0.00 5.36 +0.68 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 4.36 +0.68 0 0 30 0
29JAN26 33.00 C 0.00 0.00 0.00 3.36 +0.67 0 0 231 0
29JAN26 34.00 C 0.00 0.00 0.00 2.36 +0.67 0 0 79 0
29JAN26 35.00 C 0.00 0.00 0.00 1.36 +0.67 0 0 674 0
29JAN26 36.00 C 0.19 0.53 0.19 0.41 +0.32 22 347 761 +51
29JAN26 37.00 C 0.01 0.04 0.01 0.02 +0.01 24 125 946 +23
29JAN26 38.00 C 0.01 0.01 0.01 0.01 0.00 44 1 922 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 163 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 85 0 720 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 103 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 121 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 138 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 154 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 170 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 185 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 199 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 227 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 241 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.43 +0.73 55 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.50 +0.76 66 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.47 +0.73 54 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.39 +0.45 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.58 +0.83 54 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.44 +0.69 30 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 5.43 +0.69 0 0 10 0
26FEB26 32.00 C 0.00 0.00 0.00 4.46 +0.77 24 0 2 0
26FEB26 33.00 C 3.35 3.35 3.30 3.56 +0.69 27 130 296 0
26FEB26 34.00 C 0.00 0.00 0.00 2.43 +0.57 0 0 53 0
26FEB26 35.00 C 1.47 1.68 1.47 1.67 +0.59 18 112 298 -99
26FEB26 36.00 C 0.75 1.00 0.75 0.95 +0.43 17 67 573 -54
26FEB26 37.00 C 0.22 0.46 0.22 0.47 +0.26 17 168 844 +28
26FEB26 38.00 C 0.10 0.20 0.10 0.20 +0.13 17 112 1,646 +11
26FEB26 39.00 C 0.05 0.08 0.05 0.08 +0.06 17 85 455 +70
26FEB26 40.00 C 0.03 0.03 0.03 0.03 +0.02 18 10 371 0
26FEB26 41.00 C 0.01 0.01 0.01 0.01 0.00 18 28 85 +24
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 69 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.44 +0.62 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.47 +0.77 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.50 +0.53 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.47 +0.66 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.48 +0.54 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.58 +0.83 33 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.51 +0.68 18 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.54 +0.69 20 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.68 +0.74 25 0 12 0
30MAR26 33.00 C 0.00 0.00 0.00 3.61 +0.68 17 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 2.75 +0.60 18 0 43 0
30MAR26 35.00 C 0.00 0.00 0.00 1.98 +0.54 17 0 475 0
30MAR26 36.00 C 0.00 0.00 0.00 1.33 +0.44 17 0 312 0
30MAR26 37.00 C 0.72 0.87 0.72 0.81 +0.29 17 15 250 +2
30MAR26 38.00 C 0.39 0.52 0.39 0.49 +0.20 17 27 1,110 +26
30MAR26 39.00 C 0.21 0.31 0.21 0.27 +0.13 17 53 528 +2
30MAR26 40.00 C 0.12 0.19 0.12 0.14 +0.07 17 501 2,689 +250
30MAR26 41.00 C 0.00 0.00 0.00 0.07 +0.04 17 0 149 0
30MAR26 42.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 533 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 11.52 +0.72 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.50 +0.53 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.56 +0.75 22 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.55 +0.61 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.58 +0.68 19 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.79 +0.96 30 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 5.59 +0.70 13 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.68 +0.67 17 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.82 +0.54 18 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 2.98 +0.57 18 0 21 0
29APR26 35.00 C 1.89 2.20 1.89 2.26 +0.53 18 15 126 0
29APR26 36.00 C 1.37 1.37 1.37 1.64 +0.42 18 1 107 0
29APR26 37.00 C 0.00 0.00 0.00 1.15 +0.36 18 0 25 0
29APR26 38.00 C 0.70 0.70 0.70 0.79 +0.27 18 9 135 -4
29APR26 39.00 C 0.47 0.50 0.47 0.50 +0.18 18 3 108 +1
29APR26 40.00 C 0.27 0.29 0.27 0.31 +0.13 18 20 67 +16
29APR26 41.00 C 0.23 0.23 0.23 0.18 +0.08 18 1 45 +1
29APR26 42.00 C 0.12 0.12 0.12 0.10 +0.04 18 10 17 +7
29APR26 43.00 C 0.00 0.00 0.00 0.06 +0.03 18 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.65 +0.50 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.67 +0.70 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.82 +0.80 33 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.93 +0.89 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.94 +0.69 30 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 6.79 +0.65 21 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.84 +0.52 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.05 +0.77 21 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.12 +0.72 19 0 0 0
29JUN26 34.00 C 3.30 3.30 3.30 3.37 +0.52 19 1 81 -1
29JUN26 35.00 C 0.00 0.00 0.00 2.65 +0.50 19 0 327 0
29JUN26 36.00 C 0.00 0.00 0.00 2.05 +0.39 19 0 111 0
29JUN26 37.00 C 0.00 0.00 0.00 1.58 +0.36 19 0 418 0
29JUN26 38.00 C 1.13 1.13 1.13 1.16 +0.29 19 3 2,680 0
29JUN26 39.00 C 0.96 0.96 0.96 0.84 +0.24 19 2 18 +2
29JUN26 40.00 C 0.00 0.00 0.00 0.59 +0.18 19 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.40 +0.13 19 0 78 0
29JUN26 42.00 C 0.00 0.00 0.00 0.27 +0.10 19 0 75 0
29JUN26 43.00 C 0.00 0.00 0.00 0.18 +0.07 19 0 82 0
29JUN26 44.00 C 0.20 0.20 0.20 0.12 +0.05 19 1 147 -1
29JUN26 45.00 C 0.00 0.00 0.00 0.07 +0.03 18 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 19 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 20 0 54 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 22 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 11.70 +0.55 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.69 +0.56 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.82 +0.80 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.93 +0.84 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.94 +0.69 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.80 +0.50 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.89 +0.57 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.16 +0.80 21 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.18 +0.55 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.46 +0.49 18 0 40 0
29SEP26 35.00 C 0.00 0.00 0.00 2.80 +0.42 18 0 31 0
29SEP26 36.00 C 2.35 2.35 2.35 2.35 +0.44 19 1 40 +1
29SEP26 37.00 C 0.00 0.00 0.00 1.89 +0.38 19 0 8 0
29SEP26 38.00 C 1.54 1.54 1.47 1.48 +0.33 19 10 21 +2
29SEP26 39.00 C 1.19 1.19 1.19 1.15 +0.28 19 1 16 +1
29SEP26 40.00 C 0.00 0.00 0.00 0.88 +0.23 19 0 32 0
29SEP26 41.00 C 0.87 0.87 0.87 0.67 +0.18 19 10 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.51 +0.15 19 0 84 0
29SEP26 43.00 C 0.00 0.00 0.00 0.38 +0.12 19 0 67 0
29SEP26 44.00 C 0.00 0.00 0.00 0.28 +0.10 19 0 109 0
29SEP26 45.00 C 0.28 0.28 0.28 0.20 +0.07 19 30 220 +30
29SEP26 46.00 C 0.00 0.00 0.00 0.15 +0.05 19 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.11 +0.04 19 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 +0.03 19 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 11.72 +0.57 28 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 10.70 +0.57 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.82 +0.80 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.93 +0.84 26 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.94 +0.69 23 0 0 0
30DEC26 30.00 C 6.82 6.82 6.82 6.81 +0.51 18 1 3 +1
30DEC26 31.00 C 0.00 0.00 0.00 5.92 +0.59 18 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.16 +0.42 18 0 33 0
30DEC26 33.00 C 4.67 4.67 4.67 4.45 +0.39 19 1 81 +1
30DEC26 34.00 C 0.00 0.00 0.00 3.82 +0.36 19 0 25 0
30DEC26 35.00 C 0.00 0.00 0.00 3.35 +0.51 20 0 37 0
30DEC26 36.00 C 2.28 2.31 2.28 2.77 +0.39 20 30 309 +30
30DEC26 37.00 C 0.00 0.00 0.00 2.34 +0.35 20 0 6 0
30DEC26 38.00 C 1.63 1.63 1.63 1.95 +0.29 20 2 67 0
30DEC26 39.00 C 1.38 1.38 1.38 1.64 +0.27 20 1 78 +1
30DEC26 40.00 C 1.24 1.24 1.24 1.36 +0.24 20 24 86 -22
30DEC26 41.00 C 0.00 0.00 0.00 1.12 +0.20 20 0 8 0
30DEC26 42.00 C 0.00 0.00 0.00 0.93 +0.19 20 0 39 0
30DEC26 43.00 C 0.66 0.66 0.66 0.75 +0.14 20 1 34 +1
30DEC26 44.00 C 0.00 0.00 0.00 0.61 +0.12 20 0 10 0
30DEC26 45.00 C 0.00 0.00 0.00 0.53 +0.14 20 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.41 +0.10 20 0 11 0
TOTAL CALL 1,960 28,311 +400
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 263 0 73 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 237 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 210 0 105 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 184 0 45 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 159 0 116 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 135 0 88 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 111 0 168 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 87 0 748 0
29JAN26 34.00 P 0.01 0.01 0.01 0.01 0.00 64 10 1,894 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 1,050 0
29JAN26 36.00 P 0.21 0.21 0.08 0.06 -0.36 24 54 290 -14
29JAN26 37.00 P 1.00 1.00 0.78 0.68 -0.68 30 14 187 -12
29JAN26 38.00 P 0.00 0.00 0.00 1.67 -0.72 56 0 140 0
29JAN26 39.00 P 0.00 0.00 0.00 2.68 -0.69 85 0 50 0
29JAN26 40.00 P 3.50 3.50 3.50 3.70 -0.68 118 1 222 0
29JAN26 41.00 P 0.00 0.00 0.00 4.64 -0.84 0 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 5.69 -0.65 157 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 6.68 -0.76 171 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 7.70 -0.87 204 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 8.69 -0.68 216 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 9.64 -0.74 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 10.64 -0.74 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 11.64 -1.05 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 12.69 -0.73 285 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 13.69 -1.01 301 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 16.15 -1.10 279 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 265 0
26FEB26 33.00 P 0.05 0.05 0.04 0.02 -0.01 18 17 511 -17
26FEB26 34.00 P 0.10 0.10 0.07 0.07 -0.04 17 62 850 -55
26FEB26 35.00 P 0.22 0.23 0.17 0.22 -0.12 17 199 3,039 +64
26FEB26 36.00 P 0.66 0.66 0.43 0.53 -0.27 17 684 723 +338
26FEB26 37.00 P 1.22 1.22 0.94 1.08 -0.42 18 468 547 +416
26FEB26 38.00 P 1.85 1.85 1.71 1.81 -0.58 18 15 194 +15
26FEB26 39.00 P 0.00 0.00 0.00 2.70 -0.67 19 0 33 0
26FEB26 40.00 P 3.58 3.65 3.58 3.71 -0.67 25 2 1 0
26FEB26 41.00 P 0.00 0.00 0.00 4.64 -0.84 0 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 5.69 -0.82 33 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.69 -0.75 37 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.70 -0.87 42 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.84 -0.64 56 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.69 -0.93 48 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.64 -0.74 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.69 -1.00 55 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.79 -0.79 68 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 13.70 -1.00 63 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 16.35 -0.90 84 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 236 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 155 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 20 0 184 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 232 0
30MAR26 32.00 P 0.06 0.06 0.06 0.03 -0.02 17 4 799 -4
30MAR26 33.00 P 0.13 0.13 0.13 0.09 -0.05 17 53 840 -2
30MAR26 34.00 P 0.24 0.25 0.23 0.21 -0.11 17 38 340 +9
30MAR26 35.00 P 0.54 0.54 0.40 0.44 -0.19 17 340 487 -292
30MAR26 36.00 P 1.03 1.03 0.75 0.81 -0.29 17 25 410 +9
30MAR26 37.00 P 0.00 0.00 0.00 1.33 -0.40 17 0 282 0
30MAR26 38.00 P 2.15 2.15 2.15 2.01 -0.53 18 4 223 -4
30MAR26 39.00 P 0.00 0.00 0.00 2.84 -0.53 19 0 277 0
30MAR26 40.00 P 0.00 0.00 0.00 3.75 -0.70 20 0 30 0
30MAR26 41.00 P 0.00 0.00 0.00 4.64 -0.84 0 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 5.69 -0.82 25 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 6.69 -0.85 28 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.70 -0.87 31 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.90 -0.64 42 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.85 -0.77 44 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.72 -0.84 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.69 -1.00 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.79 -0.79 49 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 13.70 -1.00 47 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 16.35 -0.90 61 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.68 -0.70 56 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 21.21 -0.79 63 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.69 -0.78 66 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 35 0
29APR26 31.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 166 0
29APR26 32.00 P 0.00 0.00 0.00 0.10 -0.03 18 0 193 0
29APR26 33.00 P 0.20 0.20 0.20 0.20 -0.07 18 1 278 +1
29APR26 34.00 P 0.40 0.40 0.34 0.38 -0.12 18 33 138 -22
29APR26 35.00 P 0.67 0.67 0.67 0.63 -0.20 17 10 261 -10
29APR26 36.00 P 1.14 1.14 1.10 1.02 -0.29 17 16 84 +15
29APR26 37.00 P 0.00 0.00 0.00 1.53 -0.38 17 0 23 0
29APR26 38.00 P 2.12 2.12 2.06 2.18 -0.44 18 7 7 +7
29APR26 39.00 P 0.00 0.00 0.00 2.97 -0.52 19 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 3.81 -0.64 19 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 4.73 -0.75 20 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.69 -0.82 21 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.84 -0.70 29 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.87 -0.70 32 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.90 -0.70 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 0.00 19 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 193 0
29JUN26 29.00 P 0.10 0.10 0.10 0.08 -0.03 19 4 167 +4
29JUN26 30.00 P 0.00 0.00 0.00 0.15 -0.05 18 0 261 0
29JUN26 31.00 P 0.28 0.28 0.28 0.27 -0.06 19 1 445 0
29JUN26 32.00 P 0.45 0.45 0.44 0.43 -0.10 18 12 565 -8
29JUN26 33.00 P 0.70 0.70 0.70 0.68 -0.18 18 2 303 0
29JUN26 34.00 P 0.95 0.97 0.95 1.02 -0.19 18 35 361 +30
29JUN26 35.00 P 1.49 1.49 1.49 1.41 -0.32 18 1 382 0
29JUN26 36.00 P 2.00 2.00 1.98 1.97 -0.30 18 120 416 +120
29JUN26 37.00 P 0.00 0.00 0.00 2.51 -0.56 18 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 3.28 -0.56 19 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 4.15 -0.50 20 0 40 0
29JUN26 40.00 P 5.15 5.15 5.15 4.70 -0.85 16 2 225 +2
29JUN26 41.00 P 0.00 0.00 0.00 5.54 -0.72 14 0 44 0
29JUN26 42.00 P 0.00 0.00 0.00 6.51 -0.70 15 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 7.36 -0.61 0 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 8.39 -0.72 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 9.63 -0.20 25 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 10.57 -0.53 26 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.53 -0.56 26 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.20 -0.84 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.32 -0.72 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.22 -0.48 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 16.54 -0.91 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 19.20 -0.69 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.48 -0.85 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 24.20 -0.61 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 26.00 P 0.06 0.06 0.06 0.04 -0.01 19 4 7 +4
29SEP26 27.00 P 0.08 0.09 0.08 0.07 -0.02 19 8 11 +8
29SEP26 28.00 P 0.00 0.00 0.00 0.13 -0.02 19 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.20 -0.04 18 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.32 -0.06 18 0 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.49 -0.09 18 0 155 0
29SEP26 32.00 P 0.00 0.00 0.00 0.72 -0.12 18 0 116 0
29SEP26 33.00 P 1.00 1.00 1.00 1.01 -0.16 18 2 122 -2
29SEP26 34.00 P 0.00 0.00 0.00 1.37 -0.20 18 0 90 0
29SEP26 35.00 P 0.00 0.00 0.00 1.80 -0.25 18 0 244 0
29SEP26 36.00 P 0.00 0.00 0.00 2.34 -0.31 18 0 82 0
29SEP26 37.00 P 0.00 0.00 0.00 2.88 -0.51 18 0 69 0
29SEP26 38.00 P 0.00 0.00 0.00 3.61 -0.54 19 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 4.21 -0.69 17 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 4.96 -0.63 17 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 5.91 -0.58 18 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 6.71 -0.57 17 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 7.68 -0.57 19 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 8.67 -0.54 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.63 -0.73 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.57 -0.54 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.53 -0.57 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.39 -0.65 18 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.43 -0.61 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.37 -0.66 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.80 -0.91 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 0.13 -0.02 20 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 0.20 -0.04 20 0 107 0
30DEC26 28.00 P 0.00 0.00 0.00 0.30 -0.06 20 0 36 0
30DEC26 29.00 P 0.00 0.00 0.00 0.45 -0.08 20 0 37 0
30DEC26 30.00 P 0.00 0.00 0.00 0.64 -0.10 20 0 102 0
30DEC26 31.00 P 0.00 0.00 0.00 0.87 -0.12 20 0 54 0
30DEC26 32.00 P 1.20 1.20 1.20 1.16 -0.12 20 2 72 0
30DEC26 33.00 P 0.00 0.00 0.00 1.52 -0.19 21 0 86 0
30DEC26 34.00 P 2.05 2.05 2.05 1.90 -0.27 20 10 253 0
30DEC26 35.00 P 2.58 2.58 2.50 2.40 -0.29 21 14 168 -6
30DEC26 36.00 P 0.00 0.00 0.00 2.94 -0.32 21 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 3.54 -0.35 21 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 4.18 -0.41 21 0 61 0
30DEC26 39.00 P 0.00 0.00 0.00 4.89 -0.44 21 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 5.64 -0.48 22 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 6.44 -0.51 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.28 -0.54 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.15 -0.57 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.05 -0.59 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.97 -0.61 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.92 -0.62 25 0 0 0
TOTAL PUT 2,274 23,998 +594
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$ 84.30
29JAN26 57.50 C 0.00 0.00 0.00 26.80 -0.09 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 24.30 -0.79 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 21.81 -0.09 200 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 19.31 -0.05 175 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 16.81 -0.56 151 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 14.50 +0.14 219 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 11.81 -0.05 105 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 9.31 -0.10 83 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 6.81 -0.26 61 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 4.31 -0.13 40 0 39 0
29JAN26 82.50 C 1.38 1.38 1.38 1.85 -0.20 28 7 113 +7
29JAN26 85.00 C 0.12 0.20 0.12 0.24 -0.21 29 27 138 +7
29JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.03 33 0 257 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 261 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 205 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 297 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 110 0 292 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 127 0 437 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 143 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 158 0 50 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 173 0 162 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 188 0 4 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 202 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 24.38 -0.71 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 21.95 -0.05 37 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.45 -0.13 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 16.96 -0.41 27 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.50 +0.08 30 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 11.85 -0.55 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 9.39 -0.34 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 7.22 -0.15 23 0 1 0
26FEB26 80.00 C 0.00 0.00 0.00 5.23 +0.20 25 0 28 0
26FEB26 82.50 C 2.61 2.61 2.61 3.32 +0.08 23 15 158 +15
26FEB26 85.00 C 1.61 1.82 1.59 1.90 -0.09 22 76 161 +29
26FEB26 87.50 C 0.87 0.97 0.83 1.01 -0.08 22 86 227 -5
26FEB26 90.00 C 0.35 0.45 0.35 0.51 -0.01 23 12 216 +10
26FEB26 92.50 C 0.00 0.00 0.00 0.22 -0.01 23 0 474 0
26FEB26 95.00 C 0.00 0.00 0.00 0.09 0.00 23 0 366 0
26FEB26 97.50 C 0.00 0.00 0.00 0.03 0.00 23 0 63 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 121 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 185 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
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 37 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 38.35 -0.23 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.53 -0.05 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.51 -0.08 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.37 -0.22 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.54 -0.06 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.94 -0.17 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.41 -0.21 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.98 -0.03 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.19 +0.10 59 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 21.95 -0.21 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.50 -0.18 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.65 +0.28 41 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 14.62 -0.15 0 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 12.52 -0.24 28 0 15 0
30MAR26 75.00 C 10.00 10.00 10.00 10.37 +0.09 28 4 4 +4
30MAR26 77.50 C 0.00 0.00 0.00 8.16 +0.39 26 0 15 0
30MAR26 80.00 C 6.35 6.35 5.50 6.10 -0.21 24 3 47 +3
30MAR26 82.50 C 0.00 0.00 0.00 4.46 -0.19 23 0 41 0
30MAR26 85.00 C 2.69 3.03 2.69 3.14 -0.12 23 5 80 +2
30MAR26 87.50 C 1.95 1.95 1.95 2.16 -0.06 24 15 78 0
30MAR26 90.00 C 1.26 1.40 1.25 1.44 -0.02 24 9 527 +3
30MAR26 92.50 C 0.00 0.00 0.00 0.90 -0.02 24 0 33 0
30MAR26 95.00 C 0.00 0.00 0.00 0.54 -0.01 24 0 82 0
30MAR26 97.50 C 0.00 0.00 0.00 0.31 -0.01 24 0 115 0
30MAR26 100.00 C 0.29 0.29 0.29 0.17 -0.01 24 2 155 0
30MAR26 102.50 C 0.00 0.00 0.00 0.10 0.00 24 0 141 0
30MAR26 105.00 C 0.00 0.00 0.00 0.05 0.00 24 0 190 0
30MAR26 107.50 C 0.00 0.00 0.00 0.03 0.00 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 27 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.28 -0.27 25 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.41 +0.22 40 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.65 +0.28 31 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.99 -0.55 23 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.74 -0.09 24 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.37 -0.63 21 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.48 -0.49 22 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 7.00 +0.27 25 0 1 0
29APR26 82.50 C 5.15 5.15 5.15 5.21 -0.27 23 15 60 +15
29APR26 85.00 C 3.88 3.88 3.88 4.07 -0.11 24 15 165 0
29APR26 87.50 C 0.00 0.00 0.00 3.02 -0.11 24 0 165 0
29APR26 90.00 C 0.00 0.00 0.00 2.21 -0.06 24 0 45 0
29APR26 92.50 C 0.00 0.00 0.00 1.57 -0.03 24 0 2 0
29APR26 95.00 C 1.02 1.02 1.02 1.08 -0.02 24 2 27 +2
29APR26 97.50 C 0.00 0.00 0.00 0.72 -0.02 24 0 32 0
29APR26 100.00 C 0.50 0.50 0.50 0.48 -0.01 24 15 30 +15
29APR26 102.50 C 0.00 0.00 0.00 0.31 -0.01 24 0 17 0
29APR26 105.00 C 0.00 0.00 0.00 0.19 -0.01 24 0 30 0
29APR26 107.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.25 -0.38 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.79 -0.37 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.32 +0.03 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.19 +0.10 37 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.28 -0.44 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.41 +0.03 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.65 +0.21 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.36 -0.33 24 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 13.10 -0.41 23 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 11.09 -0.01 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.15 +0.18 23 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.41 -0.02 23 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 5.95 -0.08 23 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 4.75 +0.04 24 0 16 0
29JUN26 87.50 C 0.00 0.00 0.00 3.65 +0.05 24 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 2.75 +0.04 24 0 112 0
29JUN26 92.50 C 0.00 0.00 0.00 2.04 +0.04 23 0 16 0
29JUN26 95.00 C 0.00 0.00 0.00 1.49 +0.05 23 0 845 0
29JUN26 97.50 C 0.00 0.00 0.00 1.07 +0.04 23 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.75 +0.03 23 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 0.53 +0.03 23 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 0.35 +0.02 23 0 15 0
29JUN26 107.50 C 0.00 0.00 0.00 0.24 +0.02 23 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.17 +0.02 23 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.38 +0.09 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.19 +0.10 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.53 -0.19 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.41 -0.20 29 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 17.80 -0.23 24 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 15.51 -0.24 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.91 +0.23 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.84 +0.09 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.11 -0.03 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.50 -0.03 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.09 -0.02 25 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.86 -0.02 25 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 4.80 -0.01 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.93 -0.01 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.19 -0.01 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.55 -0.01 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 2.07 0.00 25 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.65 0.00 24 0 3 0
29SEP26 102.50 C 1.76 1.76 1.76 1.30 0.00 24 15 17 +15
29SEP26 105.00 C 0.00 0.00 0.00 1.01 0.00 24 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.79 0.00 24 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.63 0.00 24 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.49 0.00 24 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.38 0.00 24 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 22.69 -0.03 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.41 -0.20 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.26 +0.03 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.91 -0.62 24 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 14.07 -0.39 25 0 6 0
30DEC26 75.00 C 12.73 12.73 12.73 12.25 -0.48 24 2 27 +2
30DEC26 77.50 C 0.00 0.00 0.00 10.65 -0.43 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.40 -0.21 25 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 8.31 -0.01 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 7.13 0.00 25 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 6.13 -0.01 25 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 5.25 0.00 25 0 71 0
30DEC26 92.50 C 0.00 0.00 0.00 4.47 0.00 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.81 0.00 25 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 3.21 0.00 25 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.74 +0.01 25 0 0 0
30DEC26 102.50 C 2.66 2.66 2.66 2.28 +0.01 25 15 15 +15
30DEC26 105.00 C 0.00 0.00 0.00 1.88 0.00 25 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.56 +0.01 25 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.32 +0.01 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.09 +0.01 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.91 0.00 25 0 0 0
TOTAL CALL 340 8,532 +139
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 191 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 165 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 140 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 116 0 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 93 0 58 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 69 0 154 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 206 0
29JAN26 82.50 P 0.31 0.52 0.10 0.05 -0.09 30 138 562 +29
29JAN26 85.00 P 1.39 1.60 1.22 0.97 -0.10 31 105 614 -17
29JAN26 87.50 P 0.00 0.00 0.00 3.30 +0.09 53 0 378 0
29JAN26 90.00 P 0.00 0.00 0.00 5.82 +0.14 85 0 7 -16
29JAN26 92.50 P 0.00 0.00 0.00 8.45 +0.28 132 0 0 -38
29JAN26 95.00 P 0.00 0.00 0.00 11.02 +0.05 169 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 13.60 +0.44 206 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 16.08 -0.04 230 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.37 +0.22 215 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.32 +0.67 310 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.46 +0.31 276 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 25.70 +0.05 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.56 -0.28 337 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 30.97 +0.32 338 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 72.50 P 0.10 0.10 0.10 0.02 0.00 23 4 37 +3
26FEB26 75.00 P 0.17 0.17 0.17 0.07 0.00 23 12 46 +12
26FEB26 77.50 P 0.40 0.40 0.39 0.23 0.00 23 8 128 0
26FEB26 80.00 P 0.85 0.96 0.68 0.61 +0.01 23 32 230 +28
26FEB26 82.50 P 1.35 1.70 1.35 1.36 +0.06 23 103 739 +49
26FEB26 85.00 P 3.00 3.00 2.51 2.52 +0.09 23 86 469 -20
26FEB26 87.50 P 4.29 4.29 4.29 4.19 +0.23 24 1 53 +1
26FEB26 90.00 P 0.00 0.00 0.00 6.22 +0.17 25 0 159 0
26FEB26 92.50 P 0.00 0.00 0.00 8.54 +0.24 29 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 11.03 +0.06 34 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 13.60 +0.06 41 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 16.17 +0.05 47 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.37 -0.32 44 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.32 +0.67 60 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.65 -0.19 61 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 26.02 +0.37 61 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 28.56 -0.28 67 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 31.62 +0.18 85 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 48 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.19 0.00 24 0 28 0
30MAR26 75.00 P 0.65 0.65 0.62 0.41 0.00 24 2 89 0
30MAR26 77.50 P 0.98 1.06 0.86 0.82 +0.01 24 48 338 +18
30MAR26 80.00 P 1.52 1.80 1.52 1.45 +0.04 24 28 181 +11
30MAR26 82.50 P 2.66 2.68 2.40 2.34 +0.08 24 33 316 -14
30MAR26 85.00 P 3.62 3.62 3.41 3.52 +0.11 24 20 420 +15
30MAR26 87.50 P 0.00 0.00 0.00 5.13 +0.17 25 0 122 0
30MAR26 90.00 P 0.00 0.00 0.00 6.95 +0.20 25 3 38 +3
30MAR26 92.50 P 0.00 0.00 0.00 9.01 +0.04 26 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 11.03 +0.06 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 13.60 -0.02 30 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.17 +0.05 34 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 18.37 -0.32 32 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 21.32 +0.31 44 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.65 -0.19 44 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.02 -0.08 45 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.56 -0.28 48 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.62 +0.18 60 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.23 0.00 24 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.45 0.00 24 0 15 0
29APR26 75.00 P 0.83 0.83 0.83 0.80 -0.01 24 9 24 +9
29APR26 77.50 P 1.50 1.50 1.37 1.33 +0.04 24 3 25 +3
29APR26 80.00 P 2.20 2.20 2.20 2.02 +0.04 24 2 73 +1
29APR26 82.50 P 3.15 3.15 3.03 2.98 +0.09 24 6 31 +1
29APR26 85.00 P 4.46 4.46 4.46 4.18 +0.07 24 50 264 +50
29APR26 87.50 P 0.00 0.00 0.00 5.68 +0.11 24 0 127 0
29APR26 90.00 P 0.00 0.00 0.00 7.55 +0.46 25 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 9.48 +0.15 26 0 15 0
29APR26 95.00 P 0.00 0.00 0.00 11.27 +0.14 24 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 13.60 -0.24 25 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.17 -0.06 29 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.56 -0.13 31 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.32 +0.31 37 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.65 -0.19 37 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.04 -0.38 38 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.56 -0.28 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 24 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 0.00 23 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.18 +0.02 23 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.34 +0.03 23 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.60 +0.05 23 0 41 0
29JUN26 70.00 P 1.07 1.07 1.03 0.94 +0.02 23 17 967 +2
29JUN26 72.50 P 0.00 0.00 0.00 1.47 +0.10 23 0 60 0
29JUN26 75.00 P 0.00 0.00 0.00 2.12 +0.09 23 0 35 0
29JUN26 77.50 P 0.00 0.00 0.00 2.98 +0.10 23 0 9 0
29JUN26 80.00 P 0.00 0.00 0.00 4.05 +0.12 23 0 38 0
29JUN26 82.50 P 5.70 5.70 5.70 5.30 +0.11 22 2 91 0
29JUN26 85.00 P 6.50 6.50 6.50 6.75 +0.12 22 1 49 +1
29JUN26 87.50 P 0.00 0.00 0.00 8.37 +0.12 22 0 32 0
29JUN26 90.00 P 10.30 10.32 10.30 10.18 -0.23 22 15 152 +5
29JUN26 92.50 P 0.00 0.00 0.00 12.10 +0.15 21 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 14.08 +0.04 20 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.31 +0.22 19 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.47 +0.19 15 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.81 +0.17 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.09 +0.26 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 25.34 -0.14 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.77 -0.01 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 29.94 +0.06 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.64 +0.33 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.22 +0.01 24 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.36 -0.01 24 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.58 +0.01 24 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.87 +0.02 24 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.27 +0.01 24 0 87 0
29SEP26 70.00 P 0.00 0.00 0.00 1.81 +0.02 24 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 2.47 +0.02 24 0 64 0
29SEP26 75.00 P 0.00 0.00 0.00 3.27 +0.02 24 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 4.22 +0.03 24 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 5.34 +0.03 24 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 6.62 +0.04 23 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 8.03 +0.04 23 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 9.57 +0.05 23 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 11.26 +0.04 23 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 13.06 +0.05 22 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 14.95 -0.24 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 17.02 -0.06 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.17 +0.02 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.14 +0.05 18 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.54 +0.03 18 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 25.86 +0.35 15 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.91 -0.16 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.53 +0.44 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.06 +0.62 0 0 0 0
30DEC26 62.50 P 1.02 1.02 1.02 1.04 +0.02 25 3 3 +3
30DEC26 65.00 P 0.00 0.00 0.00 1.42 +0.02 24 0 49 0
30DEC26 67.50 P 0.00 0.00 0.00 1.93 +0.02 24 0 159 0
30DEC26 70.00 P 0.00 0.00 0.00 2.55 +0.03 24 0 125 0
30DEC26 72.50 P 0.00 0.00 0.00 3.30 +0.03 24 0 0 0
30DEC26 75.00 P 4.25 4.25 4.25 4.20 +0.04 24 20 62 +20
30DEC26 77.50 P 0.00 0.00 0.00 5.20 +0.04 24 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 6.33 +0.04 24 0 156 0
30DEC26 82.50 P 0.00 0.00 0.00 7.62 +0.05 24 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 9.32 +0.38 25 0 43 0
30DEC26 87.50 P 0.00 0.00 0.00 10.52 +0.05 24 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 12.26 +0.17 24 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 14.09 +0.28 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 16.16 +0.51 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 18.09 +0.52 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 19.99 +0.39 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.12 +0.42 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.38 +0.67 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.37 +0.50 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.42 +0.33 18 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.08 +0.73 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.14 +0.53 0 0 0 0
TOTAL PUT 751 10,304 +159
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$ 16.29
29JAN26 9.75 C 0.00 0.00 0.00 6.54 +0.59 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.29 +0.59 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.85 +0.65 490 0 71 0
29JAN26 11.00 C 0.00 0.00 0.00 5.35 +0.65 445 0 60 0
29JAN26 11.50 C 0.00 0.00 0.00 4.79 +0.59 0 0 140 0
29JAN26 12.00 C 0.00 0.00 0.00 4.34 +0.64 348 0 133 0
29JAN26 12.50 C 0.00 0.00 0.00 3.79 +0.59 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.39 +0.69 319 0 4 0
29JAN26 13.50 C 0.00 0.00 0.00 2.79 +0.59 0 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 2.29 +0.59 0 0 177 0
29JAN26 14.50 C 0.00 0.00 0.00 1.79 +0.59 0 0 397 0
29JAN26 15.00 C 0.83 0.93 0.83 1.29 +0.58 0 9 588 -8
29JAN26 15.50 C 0.35 0.78 0.35 0.80 +0.53 56 24 405 -8
29JAN26 16.00 C 0.13 0.30 0.13 0.35 +0.29 48 731 585 -500
29JAN26 16.50 C 0.03 0.09 0.03 0.09 +0.08 51 638 1,210 +628
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 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 0.00 100 0 184 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 122 0 113 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.56 +0.59 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.36 +0.64 95 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.85 +0.62 83 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.35 +0.62 75 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.79 +0.56 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.34 +0.53 56 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 3.82 +0.59 33 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.40 +0.69 56 0 9 0
26FEB26 13.50 C 0.00 0.00 0.00 2.83 +0.59 32 0 17 0
26FEB26 14.00 C 0.00 0.00 0.00 2.40 +0.64 41 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 1.93 +0.56 37 0 47 0
26FEB26 15.00 C 1.05 1.05 1.05 1.48 +0.54 34 8 152 0
26FEB26 15.50 C 0.91 1.02 0.91 1.02 +0.40 28 20 154 -5
26FEB26 16.00 C 0.47 0.65 0.47 0.71 +0.32 29 74 311 +36
26FEB26 16.50 C 0.28 0.46 0.27 0.46 +0.24 29 302 441 -116
26FEB26 17.00 C 0.21 0.33 0.21 0.30 +0.18 30 167 499 -59
26FEB26 17.50 C 0.14 0.21 0.14 0.17 +0.11 30 1,238 2,003 +1,098
26FEB26 18.00 C 0.07 0.12 0.07 0.10 +0.07 31 21 839 +12
26FEB26 18.50 C 0.00 0.00 0.00 0.05 +0.03 30 0 200 0
26FEB26 19.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.57 +0.57 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.36 +0.61 58 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.85 +0.60 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.35 +0.59 40 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 4.88 +0.53 46 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.39 +0.58 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.86 +0.57 30 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.40 +0.64 34 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.92 +0.56 32 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.47 +0.53 32 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 2.12 +0.57 35 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 1.73 +0.51 34 0 373 0
30MAR26 15.50 C 0.00 0.00 0.00 1.33 +0.39 31 0 479 0
30MAR26 16.00 C 0.00 0.00 0.00 1.04 +0.34 32 0 273 0
30MAR26 16.50 C 0.00 0.00 0.00 0.80 +0.28 32 0 234 0
30MAR26 17.00 C 0.54 0.60 0.54 0.60 +0.21 32 7 734 -5
30MAR26 17.50 C 0.40 0.42 0.40 0.45 +0.18 32 11 122 0
30MAR26 18.00 C 0.00 0.00 0.00 0.32 +0.14 32 0 383 0
30MAR26 18.50 C 0.27 0.27 0.27 0.23 +0.11 32 4 158 +4
30MAR26 19.00 C 0.00 0.00 0.00 0.16 +0.08 32 0 68 0
30MAR26 19.50 C 0.00 0.00 0.00 0.11 +0.06 33 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.07 +0.03 32 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 5.86 +0.61 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.53 +0.74 59 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.93 +0.58 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.43 +0.62 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.94 +0.53 34 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.51 +0.64 36 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.98 +0.57 29 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.58 +0.54 31 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.21 +0.42 32 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.86 +0.47 32 0 400 0
29APR26 15.50 C 0.00 0.00 0.00 1.52 +0.39 31 0 144 0
29APR26 16.00 C 1.15 1.15 1.15 1.24 +0.35 31 4 85 +4
29APR26 16.50 C 0.77 0.77 0.77 1.01 +0.30 32 5 22 0
29APR26 17.00 C 0.00 0.00 0.00 0.81 +0.26 32 0 241 0
29APR26 17.50 C 0.00 0.00 0.00 0.64 +0.22 32 0 15 0
29APR26 18.00 C 0.00 0.00 0.00 0.50 +0.19 32 0 22 0
29APR26 18.50 C 0.38 0.38 0.38 0.38 +0.15 32 2 6 +2
29APR26 19.00 C 0.30 0.30 0.30 0.29 +0.12 32 8 8 +8
29APR26 19.50 C 0.00 0.00 0.00 0.21 +0.09 32 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.16 +0.07 32 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.09 +0.04 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.70 +0.64 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.41 +0.66 37 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 5.91 +0.58 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.53 +0.70 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.93 +0.56 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.47 +0.56 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.04 +0.59 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.60 +0.57 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.23 +0.61 35 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.83 +0.58 34 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.41 +0.48 32 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.03 +0.40 31 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.73 +0.35 31 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 1.48 +0.33 32 0 23 0
29JUN26 16.50 C 0.00 0.00 0.00 1.25 +0.31 32 0 469 0
29JUN26 17.00 C 0.00 0.00 0.00 1.04 +0.28 32 0 178 0
29JUN26 17.50 C 0.80 0.80 0.80 0.86 +0.25 32 2 198 0
29JUN26 18.00 C 0.00 0.00 0.00 0.70 +0.21 32 0 318 0
29JUN26 18.50 C 0.00 0.00 0.00 0.56 +0.18 32 0 19 0
29JUN26 19.00 C 0.00 0.00 0.00 0.46 +0.16 32 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.36 +0.12 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.29 +0.11 32 0 8 0
29JUN26 21.00 C 0.00 0.00 0.00 0.18 +0.07 32 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.11 +0.04 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.07 +0.03 32 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.70 +0.63 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.41 +0.59 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.96 +0.62 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.53 +0.65 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.05 +0.65 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.58 +0.64 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.14 +0.59 35 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.73 +0.61 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.25 +0.44 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.93 +0.50 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.58 +0.43 33 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 2.28 +0.42 33 0 23 0
29SEP26 15.50 C 0.00 0.00 0.00 2.00 +0.35 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.77 +0.35 33 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.53 +0.31 33 0 8 0
29SEP26 17.00 C 0.00 0.00 0.00 1.33 +0.29 33 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 1.15 +0.26 33 0 10 0
29SEP26 18.00 C 0.95 0.95 0.95 0.99 +0.23 33 2 23 0
29SEP26 18.50 C 0.00 0.00 0.00 0.85 +0.21 33 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 0.73 +0.18 33 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.62 +0.16 32 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.53 +0.14 32 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.39 +0.11 32 0 209 0
30DEC26 9.75 C 0.00 0.00 0.00 6.70 +0.62 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.41 +0.59 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.96 +0.61 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.53 +0.63 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.07 +0.61 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.64 +0.60 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.15 +0.50 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.75 +0.46 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.37 +0.40 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.15 +0.47 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.73 +0.33 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.44 +0.38 31 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.21 +0.32 32 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.01 +0.34 32 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 1.80 +0.32 32 0 26 0
30DEC26 17.00 C 0.00 0.00 0.00 1.61 +0.31 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.43 +0.28 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.27 +0.26 32 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 1.12 +0.23 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.99 +0.21 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.88 +0.20 32 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.77 +0.17 32 0 90 0
30DEC26 21.00 C 0.00 0.00 0.00 0.60 +0.15 32 0 0 0
TOTAL CALL 3,277 16,486 +1,091
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 425 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 406 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 302 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 268 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 236 0 57 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 205 0 304 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 175 0 169 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 146 0 358 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 116 0 594 0
29JAN26 15.00 P 0.01 0.01 0.01 0.01 0.00 87 2 395 0
29JAN26 15.50 P 0.07 0.07 0.02 0.01 -0.07 57 8 188 0
29JAN26 16.00 P 0.14 0.14 0.10 0.06 -0.30 49 6 98 0
29JAN26 16.50 P 0.42 0.42 0.42 0.31 -0.52 54 3 9 0
29JAN26 17.00 P 0.00 0.00 0.00 0.74 -0.60 66 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 1.25 -0.59 104 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.76 -0.59 140 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.23 -0.62 139 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.79 -0.56 217 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.23 -0.62 184 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.78 -0.57 260 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.71 -0.64 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 658 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 234 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 501 0
26FEB26 14.00 P 0.06 0.06 0.06 0.02 -0.02 30 110 170 +15
26FEB26 14.50 P 0.08 0.08 0.07 0.05 -0.05 30 4 335 -4
26FEB26 15.00 P 0.20 0.20 0.11 0.11 -0.10 30 56 230 +8
26FEB26 15.50 P 0.36 0.36 0.22 0.22 -0.17 29 43 225 -7
26FEB26 16.00 P 0.48 0.48 0.41 0.41 -0.26 30 166 157 +41
26FEB26 16.50 P 0.00 0.00 0.00 0.66 -0.35 30 0 39 0
26FEB26 17.00 P 0.00 0.00 0.00 1.00 -0.43 32 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 1.39 -0.50 33 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.82 -0.53 34 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.29 -0.56 37 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 2.79 -0.61 43 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.23 -0.68 39 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.78 -0.65 52 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.85 -0.51 69 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 261 0
30MAR26 13.50 P 0.09 0.09 0.09 0.07 -0.04 33 12 413 +8
30MAR26 14.00 P 0.00 0.00 0.00 0.12 -0.07 32 0 521 0
30MAR26 14.50 P 0.22 0.22 0.22 0.21 -0.10 33 15 210 -15
30MAR26 15.00 P 0.40 0.40 0.40 0.33 -0.15 33 10 139 -10
30MAR26 15.50 P 0.00 0.00 0.00 0.47 -0.22 32 0 112 0
30MAR26 16.00 P 0.00 0.00 0.00 0.69 -0.27 32 0 191 0
30MAR26 16.50 P 0.00 0.00 0.00 0.94 -0.34 32 0 104 0
30MAR26 17.00 P 1.39 1.39 1.39 1.26 -0.39 33 3 126 +3
30MAR26 17.50 P 0.00 0.00 0.00 1.61 -0.42 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.01 -0.48 34 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.36 -0.57 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.79 -0.61 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.27 -0.64 33 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.79 -0.64 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.85 -0.51 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.71 -0.75 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.74 -0.72 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.78 -0.67 61 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.75 -0.70 61 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.77 -0.68 69 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.90 -0.57 87 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.74 -0.73 73 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.76 -0.70 80 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.05 -0.02 33 0 5 0
29APR26 13.00 P 0.12 0.12 0.12 0.08 -0.04 32 1 3 +1
29APR26 13.50 P 0.00 0.00 0.00 0.14 -0.06 32 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 0.21 -0.09 32 0 59 0
29APR26 14.50 P 0.35 0.35 0.35 0.31 -0.13 31 12 300 0
29APR26 15.00 P 0.57 0.57 0.54 0.45 -0.17 31 10 447 -5
29APR26 15.50 P 0.69 0.69 0.66 0.63 -0.21 32 9 100 0
29APR26 16.00 P 0.91 0.91 0.89 0.84 -0.27 31 7 47 +6
29APR26 16.50 P 1.15 1.15 1.15 1.10 -0.33 32 5 20 +5
29APR26 17.00 P 0.00 0.00 0.00 1.41 -0.37 32 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 1.74 -0.43 32 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.14 -0.35 34 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.53 -0.47 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.88 -0.52 31 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.40 -0.55 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.85 -0.60 36 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.85 -0.59 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.08 -0.03 32 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.12 -0.04 32 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.18 -0.06 31 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.27 -0.09 32 0 317 0
29JUN26 13.50 P 0.00 0.00 0.00 0.38 -0.10 32 0 389 0
29JUN26 14.00 P 0.00 0.00 0.00 0.50 -0.14 31 0 613 0
29JUN26 14.50 P 0.00 0.00 0.00 0.68 -0.16 31 0 196 0
29JUN26 15.00 P 0.00 0.00 0.00 0.88 -0.20 31 0 114 0
29JUN26 15.50 P 0.00 0.00 0.00 1.09 -0.24 31 0 179 0
29JUN26 16.00 P 1.48 1.48 1.48 1.34 -0.29 30 15 90 +15
29JUN26 16.50 P 0.00 0.00 0.00 1.65 -0.31 31 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 1.98 -0.35 31 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 2.30 -0.43 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.71 -0.40 31 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 3.06 -0.44 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.50 -0.46 31 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.94 -0.46 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.32 -0.51 29 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 5.27 -0.51 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.11 -0.60 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.10 -0.57 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.09 -0.54 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.01 -0.60 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 -0.01 33 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 -0.03 32 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.14 -0.03 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 -0.04 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.26 -0.07 32 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.38 -0.06 33 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.50 -0.08 33 0 85 0
29SEP26 13.50 P 0.00 0.00 0.00 0.61 -0.13 32 0 154 0
29SEP26 14.00 P 0.00 0.00 0.00 0.77 -0.16 32 0 184 0
29SEP26 14.50 P 0.00 0.00 0.00 0.98 -0.16 32 0 175 0
29SEP26 15.00 P 0.00 0.00 0.00 1.19 -0.19 32 0 206 0
29SEP26 15.50 P 1.45 1.45 1.45 1.41 -0.23 31 1 8 +1
29SEP26 16.00 P 0.00 0.00 0.00 1.68 -0.25 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.94 -0.31 31 0 13 0
29SEP26 17.00 P 0.00 0.00 0.00 2.28 -0.32 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.62 -0.34 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.99 -0.37 32 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.36 -0.39 32 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.75 -0.40 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.08 -0.49 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.55 -0.47 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.37 -0.50 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 -0.02 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 -0.03 32 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 -0.04 32 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 -0.05 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.38 -0.07 31 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.50 -0.08 31 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.64 -0.10 32 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 0.79 -0.12 31 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 0.98 -0.13 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.19 -0.14 32 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.42 -0.15 32 0 186 0
30DEC26 15.50 P 0.00 0.00 0.00 1.61 -0.23 31 0 0 0
30DEC26 16.00 P 1.96 1.96 1.96 1.87 -0.25 31 3 35 -3
30DEC26 16.50 P 0.00 0.00 0.00 2.16 -0.27 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.50 -0.27 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.84 -0.32 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.17 -0.36 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.55 -0.37 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.00 -0.31 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.36 -0.36 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.66 -0.48 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.60 -0.36 33 0 0 0
TOTAL PUT 501 13,173 +59
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$ 98.35
29JAN26 50.00 C 0.00 0.00 0.00 48.35 +1.78 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 45.85 +1.59 0 0 525 0
29JAN26 55.00 C 0.00 0.00 0.00 43.35 +1.49 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 40.85 +1.75 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 38.35 +1.58 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 35.86 +1.65 291 0 0 0
29JAN26 65.00 C 31.46 33.38 31.46 33.36 +1.73 266 758 514 -399
29JAN26 67.50 C 0.00 0.00 0.00 30.86 +1.80 243 0 95 0
29JAN26 70.00 C 0.00 0.00 0.00 28.36 +1.65 220 0 2,386 0
29JAN26 72.50 C 0.00 0.00 0.00 25.86 +1.80 198 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 23.36 +1.51 177 0 90 0
29JAN26 77.50 C 0.00 0.00 0.00 20.86 +1.80 156 0 30 0
29JAN26 80.00 C 16.60 16.60 16.60 18.36 +1.79 136 3 122 -3
29JAN26 82.50 C 0.00 0.00 0.00 15.86 +1.54 117 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 13.36 +1.57 98 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 10.86 +1.77 79 0 63 0
29JAN26 90.00 C 6.60 6.60 6.60 8.36 +1.60 61 6 1,484 -6
29JAN26 92.50 C 4.47 4.47 4.47 5.86 +1.63 43 1 1,227 +1
29JAN26 95.00 C 1.98 3.40 1.80 3.39 +1.41 38 394 2,677 -198
29JAN26 97.50 C 0.65 1.46 0.39 1.24 +0.67 35 6,335 9,379 +393
29JAN26 100.00 C 0.10 0.40 0.10 0.23 +0.14 38 2,314 7,753 -700
29JAN26 102.50 C 0.07 0.13 0.05 0.02 +0.01 40 955 6,677 -178
29JAN26 105.00 C 0.03 0.06 0.02 0.01 0.00 53 444 9,379 +242
29JAN26 107.50 C 0.03 0.04 0.02 0.01 0.00 70 243 8,048 -172
29JAN26 110.00 C 0.04 0.04 0.02 0.01 0.00 86 36 13,949 +1
29JAN26 112.50 C 0.02 0.02 0.01 0.01 0.00 101 41 2,831 0
29JAN26 115.00 C 0.02 0.02 0.01 0.01 0.00 115 63 5,324 -14
29JAN26 117.50 C 0.01 0.01 0.01 0.01 0.00 129 20 2,150 -5
29JAN26 120.00 C 0.01 0.01 0.01 0.01 0.00 143 156 3,702 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 156 0 1,341 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 168 0 3,184 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 181 0 2,923 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 193 0 1,916 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 204 0 1,107 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 216 0 10,835 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 227 0 27,330 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 238 0 23,010 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 248 0 9,401 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 259 0 19,977 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 269 0 20,926 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 279 0 16,666 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 288 0 3,990 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 298 0 4,339 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 307 0 711 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 316 0 427 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 325 0 640 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 334 0 558 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 343 0 155 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 351 0 114 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 360 0 357 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 368 0 444 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 376 0 154 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 384 0 1,799 0
30JAN26 75.00 C 0.00 0.00 0.00 23.36 +1.51 0 0 0 0
30JAN26 77.50 C 0.00 0.00 0.00 20.86 +1.67 0 0 0 0
30JAN26 80.00 C 0.00 0.00 0.00 18.36 +1.48 0 0 0 0
30JAN26 82.50 C 0.00 0.00 0.00 15.86 +1.54 0 0 0 0
30JAN26 85.00 C 0.00 0.00 0.00 13.36 +1.52 0 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 10.86 +1.62 0 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 8.36 +1.60 0 0 0 0
30JAN26 92.50 C 4.19 5.01 4.15 5.87 +1.55 33 92 285 +90
30JAN26 95.00 C 2.13 3.44 2.13 3.47 +1.25 35 101 163 +19
30JAN26 97.50 C 0.80 1.62 0.61 1.46 +0.62 33 1,109 691 -16
30JAN26 100.00 C 0.22 0.60 0.20 0.42 +0.20 35 993 1,231 -379
30JAN26 102.50 C 0.07 0.21 0.07 0.07 +0.03 35 190 557 +100
30JAN26 105.00 C 0.05 0.09 0.05 0.01 0.00 38 149 645 -30
30JAN26 107.50 C 0.07 0.07 0.07 0.01 0.00 49 20 271 0
30JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 440 0
30JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
30JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 101 0 274 0
30JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
06FEB26 75.00 C 0.00 0.00 0.00 23.40 +1.55 0 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 20.91 +1.56 52 0 0 0
06FEB26 80.00 C 0.00 0.00 0.00 18.41 +1.53 43 0 0 0
06FEB26 82.50 C 0.00 0.00 0.00 15.91 +1.59 33 0 0 0
06FEB26 85.00 C 0.00 0.00 0.00 13.41 +1.57 0 0 0 0
06FEB26 87.50 C 0.00 0.00 0.00 10.93 +1.69 32 0 0 0
06FEB26 90.00 C 0.00 0.00 0.00 8.49 +1.67 32 0 0 0
06FEB26 92.50 C 4.72 4.72 4.72 5.99 +1.17 23 30 88 +30
06FEB26 95.00 C 2.80 4.07 2.80 4.00 +1.00 29 84 126 +58
06FEB26 97.50 C 1.70 2.53 1.40 2.41 +0.75 31 204 424 +131
06FEB26 100.00 C 0.75 1.45 0.75 1.28 +0.47 31 1,194 873 +564
06FEB26 102.50 C 0.45 0.80 0.44 0.64 +0.29 32 482 388 +124
06FEB26 105.00 C 0.27 0.48 0.25 0.26 +0.13 32 1,081 710 +486
06FEB26 107.50 C 0.20 0.25 0.20 0.09 +0.04 32 99 305 +99
06FEB26 110.00 C 0.12 0.19 0.12 0.03 +0.01 32 302 625 +283
06FEB26 112.50 C 0.07 0.11 0.07 0.01 0.00 33 59 79 +40
06FEB26 115.00 C 0.05 0.10 0.05 0.01 0.00 38 540 494 +494
06FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
06FEB26 120.00 C 0.04 0.04 0.04 0.01 0.00 47 12 12 +12
26FEB26 70.00 C 26.65 28.52 26.64 28.51 +1.54 0 1,067 1,337 +1,067
26FEB26 72.50 C 0.00 0.00 0.00 26.02 +1.50 33 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 23.53 +1.49 34 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 21.04 +1.45 32 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 18.56 +1.68 31 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 16.11 +1.76 31 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 13.71 +1.71 31 0 4 0
26FEB26 87.50 C 0.00 0.00 0.00 11.40 +1.64 31 0 7 0
26FEB26 90.00 C 7.89 7.90 7.89 8.95 +1.06 26 9 126 +9
26FEB26 92.50 C 0.00 0.00 0.00 7.08 +1.09 29 0 342 0
26FEB26 95.00 C 4.50 5.50 4.20 5.34 +1.01 29 620 2,408 +176
26FEB26 97.50 C 3.10 4.07 2.95 3.91 +0.78 30 334 3,814 +132
26FEB26 100.00 C 2.16 2.95 2.00 2.79 +0.67 31 1,974 7,140 +1,070
26FEB26 102.50 C 1.50 2.15 1.40 1.99 +0.61 32 1,232 3,984 +473
26FEB26 105.00 C 1.06 1.54 1.02 1.31 +0.45 32 3,017 7,294 +1,382
26FEB26 107.50 C 0.76 1.14 0.75 0.82 +0.30 31 236 8,918 +4
26FEB26 110.00 C 0.57 0.84 0.55 0.50 +0.20 31 1,454 12,623 +1,110
26FEB26 112.50 C 0.46 0.65 0.46 0.29 +0.13 31 301 2,619 +158
26FEB26 115.00 C 0.35 0.50 0.35 0.16 +0.07 31 1,851 5,984 +1,725
26FEB26 117.50 C 0.37 0.37 0.37 0.09 +0.04 31 60 2,349 0
26FEB26 120.00 C 0.29 0.33 0.24 0.05 +0.02 31 374 7,595 +354
26FEB26 122.50 C 0.21 0.28 0.21 0.03 +0.01 32 72 448 -39
26FEB26 125.00 C 0.20 0.25 0.18 0.02 +0.01 33 70 877 -56
26FEB26 127.50 C 0.18 0.18 0.18 0.01 0.00 33 30 1,056 +30
26FEB26 130.00 C 0.17 0.17 0.17 0.01 0.00 35 22 926 +17
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 532 0
26FEB26 135.00 C 0.13 0.14 0.13 0.01 0.00 39 80 558 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 523 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 522 0
26FEB26 142.50 C 0.08 0.08 0.08 0.01 0.00 45 80 543 +80
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 855 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 506 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 437 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 302 0
26FEB26 155.00 C 0.08 0.08 0.08 0.01 0.00 55 50 376 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 34 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 66 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 68 0 270 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 69 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 48.59 +1.43 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.11 +1.43 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.62 +1.43 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 41.13 +1.42 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.35 +1.13 0 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 36.16 +1.40 37 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.39 +1.09 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.93 +1.07 0 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 28.51 +1.08 0 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 26.06 +1.05 0 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 23.66 +1.01 0 0 15 0
30MAR26 77.50 C 0.00 0.00 0.00 21.30 +1.01 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.02 +1.51 32 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 17.00 +1.66 36 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 14.89 +1.61 36 0 1,543 0
30MAR26 87.50 C 11.56 11.56 11.56 12.91 +1.53 36 12 16 +12
30MAR26 90.00 C 0.00 0.00 0.00 11.07 +1.45 36 0 781 0
30MAR26 92.50 C 0.00 0.00 0.00 9.39 +1.27 36 0 469 0
30MAR26 95.00 C 6.73 7.55 6.73 7.64 +0.80 35 8 1,360 +4
30MAR26 97.50 C 5.45 6.52 5.40 6.33 +0.78 35 830 15,392 +34
30MAR26 100.00 C 4.54 5.35 4.54 5.19 +0.70 35 305 5,511 +153
30MAR26 102.50 C 3.53 4.36 3.53 4.24 +0.67 36 77 8,891 0
30MAR26 105.00 C 2.96 3.66 2.88 3.51 +0.70 36 3,413 18,995 +3,223
30MAR26 107.50 C 2.43 2.99 2.43 2.84 +0.66 37 94 2,237 -41
30MAR26 110.00 C 2.00 2.54 1.98 2.23 +0.55 37 291 17,304 +30
30MAR26 112.50 C 1.69 2.12 1.69 1.74 +0.47 37 42 3,141 +32
30MAR26 115.00 C 1.37 1.70 1.37 1.34 +0.38 37 304 8,271 +96
30MAR26 117.50 C 1.15 1.49 1.15 1.02 +0.31 37 53 5,611 -45
30MAR26 120.00 C 1.01 1.25 0.98 0.77 +0.24 36 490 12,014 -30
30MAR26 122.50 C 0.85 1.03 0.85 0.58 +0.20 36 648 2,659 +318
30MAR26 125.00 C 0.74 0.93 0.74 0.43 +0.15 36 39 14,485 +2
30MAR26 127.50 C 0.81 0.81 0.81 0.32 +0.12 36 100 2,667 +100
30MAR26 130.00 C 0.60 0.72 0.60 0.23 +0.09 36 16 8,620 +11
30MAR26 132.50 C 0.00 0.00 0.00 0.17 +0.07 36 0 2,528 0
30MAR26 135.00 C 0.58 0.63 0.58 0.12 +0.05 36 14 15,536 +2
30MAR26 137.50 C 0.45 0.52 0.45 0.09 +0.04 37 11 1,437 -1
30MAR26 140.00 C 0.42 0.42 0.42 0.07 +0.03 37 30 10,883 0
30MAR26 142.50 C 0.00 0.00 0.00 0.05 +0.02 37 0 604 0
30MAR26 145.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 5,031 0
30MAR26 147.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 1,483 0
30MAR26 150.00 C 0.36 0.36 0.36 0.02 +0.01 37 1 9,415 +1
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,980 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,194 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,886 0
30MAR26 160.00 C 0.25 0.25 0.25 0.01 0.00 40 1 6,424 +1
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 8,338 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 145 0
30MAR26 170.00 C 0.20 0.21 0.20 0.01 0.00 44 20 2,348 -14
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 416 0
30MAR26 175.00 C 0.18 0.18 0.18 0.01 0.00 46 385 12,750 +385
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 47 0 148 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 48 0 355 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 277 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 0 784 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,368 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 58 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 59 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 63 0 408 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 66 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 67 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 69 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 70 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 71 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 73 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 74 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 75 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 77 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 78 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 79 0 69 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 80 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 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 86 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 88 0 295 0
29APR26 50.00 C 0.00 0.00 0.00 48.59 +1.24 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 46.11 +1.24 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 43.62 +1.23 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 41.13 +1.20 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 38.55 +1.06 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 36.20 +1.15 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 33.80 +1.17 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 31.35 +1.15 27 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 28.93 +1.14 32 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 26.53 +1.12 32 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 24.12 +1.06 31 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 21.81 +1.03 32 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 19.59 +1.02 32 0 64 0
29APR26 82.50 C 0.00 0.00 0.00 17.78 +1.66 36 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 15.80 +1.61 36 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 13.94 +1.55 36 0 0 0
29APR26 90.00 C 10.64 12.08 10.64 12.57 +1.64 38 410 445 +290
29APR26 92.50 C 0.00 0.00 0.00 10.29 +0.97 34 0 2 0
29APR26 95.00 C 7.70 7.70 7.70 8.89 +0.81 34 3 405 0
29APR26 97.50 C 6.72 7.68 6.72 7.65 +0.84 35 168 1,854 +30
29APR26 100.00 C 5.60 5.68 5.60 6.55 +0.80 35 38 2,520 0
29APR26 102.50 C 4.99 5.70 4.90 5.51 +0.72 35 53 8,211 +3
29APR26 105.00 C 4.08 4.86 4.08 4.74 +0.78 36 16 787 +2
29APR26 107.50 C 4.02 4.02 4.02 4.02 +0.77 36 1 883 +1
29APR26 110.00 C 3.55 3.55 3.55 3.38 +0.73 36 2 368 0
29APR26 112.50 C 0.00 0.00 0.00 2.78 +0.63 36 0 247 0
29APR26 115.00 C 2.19 2.58 2.16 2.28 +0.55 36 1,166 1,379 +811
29APR26 117.50 C 1.89 1.92 1.87 1.86 +0.48 36 316 212 -83
29APR26 120.00 C 1.65 2.03 1.64 1.50 +0.40 36 148 641 -71
29APR26 122.50 C 1.46 1.68 1.46 1.21 +0.34 36 37 177 +17
29APR26 125.00 C 1.26 1.55 1.26 0.97 +0.29 36 50 299 +1
29APR26 127.50 C 1.25 1.25 1.25 0.78 +0.25 36 30 163 0
29APR26 130.00 C 0.00 0.00 0.00 0.62 +0.20 36 0 339 0
29APR26 132.50 C 0.00 0.00 0.00 0.49 +0.17 36 0 198 0
29APR26 135.00 C 0.92 1.00 0.92 0.38 +0.13 36 11 497 +1
29APR26 137.50 C 0.00 0.00 0.00 0.30 +0.11 36 0 1,616 0
29APR26 140.00 C 0.79 0.79 0.79 0.24 +0.09 36 2 2,829 0
29APR26 142.50 C 0.00 0.00 0.00 0.18 +0.07 36 0 8,643 0
29APR26 145.00 C 0.00 0.00 0.00 0.14 +0.05 36 0 3,450 0
29APR26 147.50 C 0.00 0.00 0.00 0.11 +0.04 36 0 2 0
29APR26 150.00 C 0.58 0.60 0.58 0.09 +0.04 36 132 917 +132
29JUN26 50.00 C 0.00 0.00 0.00 48.89 +1.13 0 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 46.47 +1.13 0 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 44.06 +1.12 37 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 41.65 +1.12 39 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 39.44 +1.31 45 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 37.05 +1.29 43 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 34.50 +1.10 38 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 32.20 +1.12 38 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 29.92 +1.12 38 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 27.74 +1.02 38 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 25.47 +1.04 37 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 23.57 +1.22 38 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 22.04 +1.69 41 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 19.63 +1.18 37 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 17.71 +1.41 37 0 4 0
29JUN26 87.50 C 14.52 14.52 14.52 16.02 +0.90 37 1 4 0
29JUN26 90.00 C 0.00 0.00 0.00 14.44 +1.27 37 0 67 0
29JUN26 92.50 C 0.00 0.00 0.00 12.80 +0.92 36 0 31 0
29JUN26 95.00 C 11.50 11.50 11.50 11.43 +0.82 36 1 1,254 0
29JUN26 97.50 C 0.00 0.00 0.00 10.31 +0.82 37 0 2,428 0
29JUN26 100.00 C 8.29 9.04 8.29 9.04 +0.57 36 16 7,121 0
29JUN26 102.50 C 0.00 0.00 0.00 8.19 +0.72 37 0 3,112 0
29JUN26 105.00 C 6.67 7.43 6.56 7.30 +0.74 37 12 14,389 -3
29JUN26 107.50 C 0.00 0.00 0.00 6.53 +0.78 37 0 2,398 0
29JUN26 110.00 C 5.37 5.93 5.37 5.74 +0.72 37 8 7,193 0
29JUN26 112.50 C 4.69 5.39 4.68 5.02 +0.64 37 531 1,086 -213
29JUN26 115.00 C 4.22 4.33 4.20 4.39 +0.59 37 723 8,967 +259
29JUN26 117.50 C 3.78 3.81 3.78 3.82 +0.52 37 96 1,340 +64
29JUN26 120.00 C 3.41 3.90 3.41 3.32 +0.47 37 15 6,562 0
29JUN26 122.50 C 3.04 3.55 3.04 2.88 +0.42 37 30 1,835 -29
29JUN26 125.00 C 2.79 3.20 2.77 2.49 +0.37 37 80 7,286 +10
29JUN26 127.50 C 2.57 2.92 2.57 2.15 +0.33 37 13 1,339 +10
29JUN26 130.00 C 2.29 2.64 2.29 1.86 +0.30 37 160 9,208 +50
29JUN26 132.50 C 2.33 2.33 2.33 1.60 +0.27 37 1 1,357 0
29JUN26 135.00 C 0.00 0.00 0.00 1.37 +0.23 37 0 2,287 0
29JUN26 137.50 C 0.00 0.00 0.00 1.18 +0.21 37 0 434 0
29JUN26 140.00 C 1.69 1.69 1.69 1.01 +0.18 37 2 2,208 -2
29JUN26 142.50 C 1.60 1.60 1.60 0.86 +0.16 37 2 882 -2
29JUN26 145.00 C 0.00 0.00 0.00 0.73 +0.13 37 0 2,641 0
29JUN26 147.50 C 1.33 1.33 1.33 0.63 +0.12 37 1 741 0
29JUN26 150.00 C 0.00 0.00 0.00 0.53 +0.10 37 0 3,058 0
29JUN26 152.50 C 0.00 0.00 0.00 0.45 +0.09 37 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 0.39 +0.08 37 0 302 0
29JUN26 157.50 C 0.00 0.00 0.00 0.33 +0.07 37 0 528 0
29JUN26 160.00 C 0.95 0.95 0.95 0.28 +0.06 37 304 811 +4
29JUN26 162.50 C 0.00 0.00 0.00 0.24 +0.06 37 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.20 +0.04 37 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.17 +0.04 37 0 839 0
29JUN26 170.00 C 0.00 0.00 0.00 0.14 +0.03 37 0 348 0
29JUN26 172.50 C 0.00 0.00 0.00 0.12 +0.03 37 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 239 0
29JUN26 177.50 C 0.00 0.00 0.00 0.09 +0.02 37 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 367 0
29JUN26 182.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 54 0
29JUN26 190.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 335 0
29JUN26 192.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 34 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 34 0 306 0
29JUN26 200.00 C 0.42 0.48 0.42 0.01 0.00 35 18 2,213 +5
29SEP26 50.00 C 0.00 0.00 0.00 49.71 +1.11 47 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 47.35 +1.11 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 45.00 +1.09 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.68 +1.09 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.39 +1.08 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 38.15 +1.09 42 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 35.93 +1.06 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.77 +1.05 41 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 31.66 +1.04 40 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.83 +1.25 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 27.81 +1.19 40 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 25.83 +1.09 40 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 23.99 +1.07 39 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 22.30 +1.12 39 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 20.62 +1.07 39 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 19.03 +1.03 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 17.65 +1.10 39 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 16.29 +1.40 39 0 93 0
29SEP26 95.00 C 0.00 0.00 0.00 15.46 +1.79 40 0 1,651 0
29SEP26 97.50 C 0.00 0.00 0.00 13.63 +0.82 38 0 1,289 0
29SEP26 100.00 C 12.32 12.32 12.32 12.51 +0.72 38 10 3,581 -10
29SEP26 102.50 C 0.00 0.00 0.00 11.64 +0.85 39 0 2,667 0
29SEP26 105.00 C 10.38 10.38 10.38 10.64 +0.79 39 1 2,006 +1
29SEP26 107.50 C 0.00 0.00 0.00 9.81 +0.83 39 0 1,285 0
29SEP26 110.00 C 0.00 0.00 0.00 9.05 +0.88 39 0 2,146 0
29SEP26 112.50 C 0.00 0.00 0.00 8.37 +0.94 39 0 670 0
29SEP26 115.00 C 0.00 0.00 0.00 7.71 +0.96 40 0 1,739 0
29SEP26 117.50 C 0.00 0.00 0.00 7.03 +0.90 40 0 674 0
29SEP26 120.00 C 6.48 6.70 6.48 6.41 +0.85 40 101 2,056 +98
29SEP26 122.50 C 5.92 5.92 5.91 5.84 +0.80 39 150 931 +100
29SEP26 125.00 C 0.00 0.00 0.00 5.31 +0.75 39 0 1,202 0
29SEP26 127.50 C 5.25 5.25 5.25 4.83 +0.71 39 3 237 -3
29SEP26 130.00 C 0.00 0.00 0.00 4.39 +0.66 39 0 2,655 0
29SEP26 132.50 C 0.00 0.00 0.00 3.99 +0.62 39 0 46 0
29SEP26 135.00 C 4.05 4.05 4.05 3.62 +0.58 39 4 66 +4
29SEP26 137.50 C 0.00 0.00 0.00 3.28 +0.54 39 0 76 0
29SEP26 140.00 C 0.00 0.00 0.00 2.97 +0.50 39 0 587 0
29SEP26 142.50 C 0.00 0.00 0.00 2.70 +0.47 39 0 166 0
29SEP26 145.00 C 0.00 0.00 0.00 2.44 +0.43 39 0 203 0
29SEP26 147.50 C 0.00 0.00 0.00 2.21 +0.40 39 0 196 0
29SEP26 150.00 C 0.00 0.00 0.00 2.00 +0.37 39 0 109 0
29SEP26 152.50 C 0.00 0.00 0.00 1.81 +0.35 39 0 71 0
29SEP26 155.00 C 0.00 0.00 0.00 1.64 +0.32 39 0 86 0
29SEP26 157.50 C 0.00 0.00 0.00 1.48 +0.30 39 0 1,140 0
29SEP26 160.00 C 2.10 2.30 2.10 1.34 +0.27 39 12 195 0
30DEC26 72.50 C 30.99 30.99 30.99 31.75 +1.28 42 2 3 +2
30DEC26 75.00 C 0.00 0.00 0.00 29.81 +1.15 41 0 4 0
30DEC26 77.50 C 0.00 0.00 0.00 28.09 +1.19 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.37 +1.10 41 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 24.62 +1.04 40 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 23.12 +1.08 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 21.63 +1.05 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.22 +1.02 40 0 13 0
30DEC26 92.50 C 0.00 0.00 0.00 18.81 +0.89 39 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 17.60 +0.69 39 0 11 0
30DEC26 97.50 C 0.00 0.00 0.00 16.30 +0.71 39 0 0 0
30DEC26 100.00 C 14.68 15.48 14.44 15.76 +1.08 40 34 2,735 +23
30DEC26 102.50 C 13.60 13.60 13.60 14.41 +0.95 40 3 475 +2
30DEC26 105.00 C 12.80 13.55 12.80 13.40 +0.72 39 13 891 -7
30DEC26 107.50 C 0.00 0.00 0.00 12.62 +0.78 40 0 85 0
30DEC26 110.00 C 11.15 11.28 11.15 11.80 +0.79 40 9 406 +9
30DEC26 112.50 C 0.00 0.00 0.00 11.06 +0.83 40 0 77 0
30DEC26 115.00 C 0.00 0.00 0.00 10.29 +0.79 40 0 32 0
30DEC26 117.50 C 0.00 0.00 0.00 9.73 +0.91 40 0 191 0
30DEC26 120.00 C 9.11 9.20 9.11 9.11 +0.93 41 7 320 +1
30DEC26 122.50 C 0.00 0.00 0.00 8.59 +1.00 41 0 370 0
30DEC26 125.00 C 7.50 8.07 7.50 8.02 +0.98 41 3 430 +1
30DEC26 127.50 C 0.00 0.00 0.00 7.47 +0.95 41 0 210 0
30DEC26 130.00 C 6.70 7.03 6.70 6.95 +0.91 41 46 530 +44
30DEC26 132.50 C 6.30 6.30 6.30 6.46 +0.86 41 95 337 +63
30DEC26 135.00 C 0.00 0.00 0.00 6.01 +0.83 41 0 58 0
30DEC26 137.50 C 0.00 0.00 0.00 5.59 +0.79 41 0 111 0
30DEC26 140.00 C 0.00 0.00 0.00 5.19 +0.75 41 0 89 0
30DEC26 142.50 C 5.05 5.05 5.05 4.83 +0.72 41 10 40 +10
30DEC26 145.00 C 5.00 5.00 5.00 4.49 +0.68 41 1 102 +1
30DEC26 147.50 C 0.00 0.00 0.00 4.17 +0.65 41 0 1 0
30DEC26 150.00 C 4.65 4.65 4.65 3.87 +0.61 41 2 421 +2
30DEC26 152.50 C 4.40 4.40 4.40 3.60 +0.58 41 100 371 +100
30DEC26 155.00 C 0.00 0.00 0.00 3.34 +0.55 41 0 281 0
30DEC26 157.50 C 3.63 3.63 3.63 3.11 +0.53 41 18 193 +18
30DEC26 160.00 C 3.43 3.80 3.43 2.89 +0.50 41 21 328 +19
TOTAL CALL 43,869 720,047 +14,797
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 453 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 423 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 394 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 366 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 338 0 84 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 312 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 287 0 887 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 262 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 239 0 391 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 216 0 201 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 194 0 761 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 173 0 676 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 152 0 6,818 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 131 0 1,660 0
29JAN26 85.00 P 0.01 0.01 0.01 0.01 0.00 111 5 2,279 -2
29JAN26 87.50 P 0.02 0.02 0.01 0.01 0.00 91 90 3,436 0
29JAN26 90.00 P 0.04 0.04 0.04 0.01 0.00 71 51 5,431 -51
29JAN26 92.50 P 0.06 0.08 0.05 0.01 -0.03 51 207 7,246 +141
29JAN26 95.00 P 0.27 0.35 0.11 0.03 -0.33 37 2,130 14,009 +128
29JAN26 97.50 P 1.50 1.74 0.53 0.43 -1.01 38 1,551 7,784 -326
29JAN26 100.00 P 3.80 3.90 2.00 1.92 -1.54 41 1,054 11,939 -888
29JAN26 102.50 P 5.95 6.23 4.40 4.28 -1.67 59 212 6,702 -201
29JAN26 105.00 P 8.45 8.46 6.29 6.85 -1.60 93 63 5,984 -20
29JAN26 107.50 P 10.04 10.04 9.95 9.42 -1.53 125 21 489 -53
29JAN26 110.00 P 12.00 12.00 12.00 12.00 -1.45 158 1 177 0
29JAN26 112.50 P 0.00 0.00 0.00 14.56 -1.39 189 0 141 0
29JAN26 115.00 P 16.90 16.90 16.90 16.74 -1.71 157 2 13 0
29JAN26 117.50 P 0.00 0.00 0.00 19.56 -1.39 232 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 22.06 -1.39 252 0 30 0
29JAN26 122.50 P 0.00 0.00 0.00 24.56 -1.39 272 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 27.06 -1.39 291 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 29.56 -1.39 310 0 180 0
29JAN26 130.00 P 0.00 0.00 0.00 32.06 -1.39 327 3 30 0
29JAN26 132.50 P 0.00 0.00 0.00 34.56 -1.39 344 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 37.06 -1.39 360 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 39.56 -1.39 376 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 42.06 -1.39 392 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 44.56 -1.39 407 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 47.06 -1.39 422 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 49.56 -1.39 437 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 52.06 -1.39 452 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 54.56 -1.39 466 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 57.06 -1.39 479 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 59.56 -1.39 492 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 62.06 -1.39 505 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 64.56 -1.39 517 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 67.06 -1.39 529 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 69.56 -1.39 541 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 72.06 -1.39 552 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 74.56 -1.39 564 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 77.06 -1.39 575 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 79.56 -1.39 587 0 0 0
29JAN26 180.00 P 83.46 83.52 83.42 82.06 -1.39 598 200 0 0
30JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 107 0 7 0
30JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 78 0 42 0
30JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30JAN26 90.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 87 0
30JAN26 92.50 P 0.12 0.12 0.06 0.01 -0.11 36 127 527 +123
30JAN26 95.00 P 0.46 0.50 0.21 0.11 -0.46 35 426 1,138 +75
30JAN26 97.50 P 1.64 1.64 0.78 0.66 -1.03 35 1,079 1,034 +613
30JAN26 100.00 P 3.80 3.95 2.29 2.11 -1.53 37 95 157 +19
30JAN26 102.50 P 5.97 6.19 4.50 4.33 -1.64 46 96 508 -6
30JAN26 105.00 P 8.83 8.83 8.83 6.85 -1.60 66 3 31 -3
30JAN26 107.50 P 0.00 0.00 0.00 9.42 -1.57 89 0 1 0
30JAN26 110.00 P 0.00 0.00 0.00 12.00 -1.45 112 0 0 0
30JAN26 112.50 P 0.00 0.00 0.00 14.57 -1.38 134 0 0 0
30JAN26 115.00 P 0.00 0.00 0.00 17.06 -1.41 150 0 0 0
30JAN26 117.50 P 0.00 0.00 0.00 19.56 -1.39 164 0 0 0
30JAN26 120.00 P 0.00 0.00 0.00 22.06 -1.39 179 0 0 0
30JAN26 122.50 P 0.00 0.00 0.00 24.56 -1.39 193 0 0 0
06FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
06FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
06FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
06FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
06FEB26 85.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 30 0
06FEB26 87.50 P 0.00 0.00 0.00 0.02 -0.04 33 0 30 0
06FEB26 90.00 P 0.25 0.25 0.17 0.08 -0.12 32 67 110 +27
06FEB26 92.50 P 0.55 0.56 0.37 0.27 -0.27 32 98 251 +97
06FEB26 95.00 P 1.16 1.25 0.80 0.73 -0.52 32 631 527 +114
06FEB26 97.50 P 2.50 2.50 1.72 1.61 -0.80 33 23 311 +15
06FEB26 100.00 P 4.24 4.24 3.07 3.00 -1.05 33 226 488 +182
06FEB26 102.50 P 6.07 6.07 5.00 4.84 -1.57 35 120 110 +110
06FEB26 105.00 P 0.00 0.00 0.00 7.05 -1.47 38 0 5 0
06FEB26 107.50 P 0.00 0.00 0.00 9.42 -1.57 43 0 1 0
06FEB26 110.00 P 0.00 0.00 0.00 12.00 -1.45 54 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 14.57 -1.38 64 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 17.06 -1.41 72 0 0 0
06FEB26 117.50 P 0.00 0.00 0.00 19.56 -1.39 79 0 0 0
06FEB26 120.00 P 0.00 0.00 0.00 22.06 -1.39 86 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 260 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 69 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 751 0
26FEB26 77.50 P 0.12 0.12 0.12 0.01 -0.01 32 87 503 +87
26FEB26 80.00 P 0.16 0.16 0.16 0.03 -0.01 32 6 2,017 +5
26FEB26 82.50 P 0.24 0.24 0.21 0.07 -0.04 31 179 1,207 +89
26FEB26 85.00 P 0.35 0.36 0.34 0.16 -0.09 31 57 3,542 -50
26FEB26 87.50 P 0.60 0.60 0.50 0.36 -0.16 31 556 8,997 +16
26FEB26 90.00 P 0.93 1.01 0.80 0.68 -0.27 31 658 19,198 +30
26FEB26 92.50 P 1.68 1.68 1.24 1.22 -0.34 31 1,176 6,951 +707
26FEB26 95.00 P 2.46 2.54 1.95 1.99 -0.47 32 1,358 10,222 -220
26FEB26 97.50 P 3.64 3.82 2.97 3.07 -0.60 32 1,431 9,557 -239
26FEB26 100.00 P 5.17 5.40 4.35 4.41 -0.99 32 327 13,238 +183
26FEB26 102.50 P 7.07 7.07 6.41 6.06 -1.01 33 94 4,446 +63
26FEB26 105.00 P 9.17 9.25 8.00 7.95 -1.30 34 78 2,820 -23
26FEB26 107.50 P 11.85 11.85 10.06 10.05 -1.30 35 2 574 +1
26FEB26 110.00 P 12.50 12.50 12.50 12.32 -1.27 37 11 682 +11
26FEB26 112.50 P 0.00 0.00 0.00 14.57 -1.42 38 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 17.06 -1.41 42 0 340 0
26FEB26 117.50 P 0.00 0.00 0.00 19.62 -1.33 47 0 61 0
26FEB26 120.00 P 0.00 0.00 0.00 22.07 -1.38 50 0 126 0
26FEB26 122.50 P 0.00 0.00 0.00 24.56 -1.39 54 0 108 0
26FEB26 125.00 P 0.00 0.00 0.00 27.12 -1.33 59 0 4 0
26FEB26 127.50 P 0.00 0.00 0.00 29.59 -1.36 62 3 328 +3
26FEB26 130.00 P 0.00 0.00 0.00 32.12 -1.33 66 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 34.58 -1.37 68 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 37.08 -1.37 72 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 39.58 -1.37 75 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 42.08 -1.37 78 0 28 0
26FEB26 142.50 P 0.00 0.00 0.00 44.62 -1.33 82 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 47.09 -1.36 85 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 49.58 -1.37 87 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 52.08 -1.37 90 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 54.62 -1.33 94 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 57.09 -1.36 95 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 59.62 -1.33 99 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 62.08 -1.37 100 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 64.58 -1.37 103 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 67.08 -1.37 105 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 69.58 -1.37 108 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 72.09 -1.36 110 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 74.58 -1.37 112 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 77.12 -1.33 116 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 79.58 -1.37 117 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 82.08 -1.37 119 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 53 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 42 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 240 0
30MAR26 60.00 P 0.07 0.10 0.07 0.01 0.00 43 14 1,117 +10
30MAR26 62.50 P 0.10 0.10 0.10 0.01 0.00 40 9 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 690 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 0.00 38 0 487 0
30MAR26 70.00 P 0.23 0.23 0.23 0.05 -0.01 37 16 2,602 -1
30MAR26 72.50 P 0.00 0.00 0.00 0.09 -0.02 36 0 484 0
30MAR26 75.00 P 0.00 0.00 0.00 0.17 -0.03 36 0 10,495 0
30MAR26 77.50 P 0.51 0.51 0.51 0.29 -0.06 36 4 6,714 +4
30MAR26 80.00 P 0.72 0.72 0.67 0.49 -0.09 36 33 7,770 -1
30MAR26 82.50 P 0.92 0.92 0.90 0.77 -0.14 36 42 5,112 -42
30MAR26 85.00 P 1.37 1.37 1.24 1.16 -0.20 37 98 28,152 -20
30MAR26 87.50 P 1.88 1.89 1.71 1.68 -0.22 37 338 3,600 0
30MAR26 90.00 P 2.60 2.60 2.32 2.34 -0.24 37 1,228 22,939 +649
30MAR26 92.50 P 3.55 3.55 3.09 3.16 -0.30 37 38 4,902 -19
30MAR26 95.00 P 4.61 4.61 4.08 4.17 -0.37 37 122 20,028 -13
30MAR26 97.50 P 5.81 5.93 5.27 5.34 -0.45 37 430 9,634 +5
30MAR26 100.00 P 6.80 6.81 6.69 6.76 -0.53 37 44 25,261 -21
30MAR26 102.50 P 0.00 0.00 0.00 8.26 -0.72 38 0 7,460 0
30MAR26 105.00 P 10.38 10.38 9.85 9.98 -0.90 38 124 25,356 -120
30MAR26 107.50 P 0.00 0.00 0.00 11.46 -0.81 36 0 1,516 0
30MAR26 110.00 P 14.10 14.10 14.10 13.08 -1.59 34 6 20,400 +2
30MAR26 112.50 P 0.00 0.00 0.00 15.43 -1.36 36 0 2,655 0
30MAR26 115.00 P 0.00 0.00 0.00 18.08 -0.92 41 0 4,585 0
30MAR26 117.50 P 0.00 0.00 0.00 20.31 -1.11 42 0 2,349 0
30MAR26 120.00 P 23.00 23.00 22.00 22.71 -0.94 44 7 7,682 +5
30MAR26 122.50 P 0.00 0.00 0.00 24.89 -1.15 44 0 3,391 0
30MAR26 125.00 P 0.00 0.00 0.00 27.23 -1.26 44 0 1,163 0
30MAR26 127.50 P 0.00 0.00 0.00 29.61 -1.34 45 0 2,145 0
30MAR26 130.00 P 0.00 0.00 0.00 32.12 -1.33 48 0 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 34.58 -1.37 50 0 587 0
30MAR26 135.00 P 0.00 0.00 0.00 37.08 -1.37 52 0 1,432 0
30MAR26 137.50 P 0.00 0.00 0.00 39.58 -1.37 54 0 846 0
30MAR26 140.00 P 0.00 0.00 0.00 42.08 -1.37 57 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 44.62 -1.33 59 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 47.09 -1.36 61 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 49.58 -1.37 63 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 52.08 -1.37 65 0 187 0
30MAR26 152.50 P 0.00 0.00 0.00 54.62 -1.33 68 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 57.09 -1.36 69 0 35 0
30MAR26 157.50 P 0.00 0.00 0.00 59.62 -1.33 72 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 62.08 -1.37 73 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 64.58 -1.37 75 0 0 -1
30MAR26 165.00 P 0.00 0.00 0.00 67.08 -1.37 76 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 69.58 -1.37 78 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 72.09 -1.36 80 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 74.58 -1.37 81 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 77.12 -1.33 84 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 79.58 -1.37 85 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 82.08 -1.37 86 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 84.43 -1.52 84 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 86.92 -1.53 85 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 89.39 -1.56 86 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 91.94 -1.51 89 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 94.39 -1.56 89 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 96.89 -1.56 90 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 99.43 -1.52 93 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 101.93 -1.52 94 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 106.88 -1.57 95 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 111.93 -1.52 99 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 116.89 -1.56 100 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 121.92 -1.53 104 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 126.92 -1.53 106 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 131.93 -1.52 109 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 136.88 -1.57 109 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 141.92 -1.53 113 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 146.88 -1.57 114 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 151.91 -1.54 117 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 156.91 -1.54 119 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 161.91 -1.54 121 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 166.91 -1.54 123 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 171.91 -1.54 125 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 176.91 -1.54 127 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 181.91 -1.54 129 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 186.91 -1.54 131 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 191.92 -1.53 133 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 196.91 -1.54 135 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 201.91 -1.54 136 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 211.91 -1.54 140 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 221.91 -1.54 143 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 0.00 38 0 36 0
29APR26 62.50 P 0.00 0.00 0.00 0.03 0.00 37 0 6 0
29APR26 65.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 6 0
29APR26 67.50 P 0.00 0.00 0.00 0.10 0.00 36 0 13 0
29APR26 70.00 P 0.00 0.00 0.00 0.16 -0.01 36 0 213 0
29APR26 72.50 P 0.00 0.00 0.00 0.27 -0.02 36 0 10 0
29APR26 75.00 P 0.61 0.61 0.61 0.43 -0.04 36 2 47 +2
29APR26 77.50 P 0.80 0.80 0.80 0.66 -0.06 36 30 296 0
29APR26 80.00 P 0.00 0.00 0.00 0.97 -0.10 36 0 7,108 0
29APR26 82.50 P 1.37 1.37 1.37 1.37 -0.10 36 30 265 -30
29APR26 85.00 P 2.00 2.00 1.88 1.85 -0.13 36 119 346 -73
29APR26 87.50 P 2.64 2.64 2.39 2.44 -0.20 36 50 2,113 +20
29APR26 90.00 P 3.49 3.49 3.08 3.17 -0.26 35 405 2,621 +30
29APR26 92.50 P 4.34 4.35 4.00 4.06 -0.34 35 358 3,132 +261
29APR26 95.00 P 5.62 5.62 5.00 5.15 -0.36 36 453 6,366 +326
29APR26 97.50 P 0.00 0.00 0.00 6.40 -0.40 36 0 4,044 0
29APR26 100.00 P 7.90 7.92 7.90 7.82 -0.48 36 42 743 +12
29APR26 102.50 P 9.35 9.35 9.35 9.30 -0.62 37 13 253 -13
29APR26 105.00 P 0.00 0.00 0.00 11.02 -0.58 37 0 122 0
29APR26 107.50 P 0.00 0.00 0.00 12.83 -0.77 38 0 25 0
29APR26 110.00 P 0.00 0.00 0.00 14.27 -1.12 36 0 124 0
29APR26 112.50 P 0.00 0.00 0.00 16.22 -1.20 36 0 240 0
29APR26 115.00 P 0.00 0.00 0.00 18.79 -1.02 40 0 272 0
29APR26 117.50 P 0.00 0.00 0.00 20.93 -1.07 40 0 120 0
29APR26 120.00 P 0.00 0.00 0.00 23.14 -1.04 41 0 36 0
29APR26 122.50 P 0.00 0.00 0.00 25.39 -1.12 41 0 5 0
29APR26 125.00 P 0.00 0.00 0.00 27.64 -1.18 42 0 31 0
29APR26 127.50 P 0.00 0.00 0.00 29.98 -1.19 43 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 32.33 -1.20 43 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 34.66 -1.30 43 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 37.08 -1.37 44 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 39.58 -1.37 46 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 42.08 -1.37 48 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 44.62 -1.33 51 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 47.09 -1.36 52 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 49.58 -1.37 53 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 52.08 -1.37 55 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 158 0
29JUN26 52.50 P 0.21 0.21 0.21 0.02 -0.01 37 10 14 +10
29JUN26 55.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 31 0
29JUN26 57.50 P 0.31 0.31 0.31 0.07 -0.02 37 2 5 +2
29JUN26 60.00 P 0.00 0.00 0.00 0.12 -0.02 37 0 1,040 0
29JUN26 62.50 P 0.00 0.00 0.00 0.19 -0.03 37 0 236 0
29JUN26 65.00 P 0.00 0.00 0.00 0.30 -0.05 37 0 206 0
29JUN26 67.50 P 0.00 0.00 0.00 0.44 -0.08 37 0 749 0
29JUN26 70.00 P 0.00 0.00 0.00 0.64 -0.11 37 8 1,390 0
29JUN26 72.50 P 1.24 1.24 1.24 0.91 -0.12 37 30 506 0
29JUN26 75.00 P 1.57 1.57 1.50 1.24 -0.18 37 31 9,415 +1
29JUN26 77.50 P 0.00 0.00 0.00 1.64 -0.24 37 0 1,186 0
29JUN26 80.00 P 2.49 2.49 2.49 2.16 -0.25 37 11 10,151 -3
29JUN26 82.50 P 0.00 0.00 0.00 2.77 -0.22 37 10 1,936 +10
29JUN26 85.00 P 0.00 0.00 0.00 3.45 -0.21 37 0 2,783 0
29JUN26 87.50 P 4.26 4.34 4.22 4.27 -0.20 37 510 2,088 +260
29JUN26 90.00 P 5.50 5.50 5.06 5.12 -0.31 37 199 6,941 +121
29JUN26 92.50 P 6.02 6.11 6.02 6.14 -0.35 37 301 3,915 +300
29JUN26 95.00 P 7.26 7.26 7.26 7.26 -0.41 37 3 15,761 +3
29JUN26 97.50 P 8.60 8.60 8.36 8.54 -0.45 37 7 7,475 +5
29JUN26 100.00 P 10.03 10.03 10.03 9.93 -0.54 37 2 15,401 +2
29JUN26 102.50 P 11.33 11.33 11.33 11.38 -0.66 37 4 5,245 0
29JUN26 105.00 P 13.27 13.27 12.98 13.04 -0.67 38 173 18,535 +3
29JUN26 107.50 P 14.96 14.96 14.93 14.79 -0.70 38 82 3,602 +82
29JUN26 110.00 P 0.00 0.00 0.00 16.60 -0.76 39 4 10,764 +4
29JUN26 112.50 P 0.00 0.00 0.00 18.46 -0.94 39 0 1,146 0
29JUN26 115.00 P 21.40 21.40 21.40 20.30 -1.10 39 1 10,074 +1
29JUN26 117.50 P 22.35 22.35 22.35 22.43 -1.05 40 10 700 0
29JUN26 120.00 P 24.98 24.98 24.98 24.51 -0.47 40 10 5,974 0
29JUN26 122.50 P 26.58 26.58 26.58 26.68 -1.06 41 10 1,084 0
29JUN26 125.00 P 0.00 0.00 0.00 28.69 -1.26 40 0 5,542 0
29JUN26 127.50 P 0.00 0.00 0.00 31.07 -1.10 42 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 33.26 -1.16 42 0 443 0
29JUN26 132.50 P 0.00 0.00 0.00 35.53 -1.17 42 0 768 0
29JUN26 135.00 P 0.00 0.00 0.00 38.21 -0.52 45 0 1,920 0
29JUN26 137.50 P 0.00 0.00 0.00 40.16 -1.19 43 0 295 0
29JUN26 140.00 P 0.00 0.00 0.00 42.49 -1.20 43 0 828 0
29JUN26 142.50 P 0.00 0.00 0.00 44.88 -1.16 44 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 47.17 -1.43 44 0 1,567 0
29JUN26 147.50 P 0.00 0.00 0.00 49.58 -1.37 44 0 13 0
29JUN26 150.00 P 0.00 0.00 0.00 52.08 -1.37 45 0 5,774 0
29JUN26 152.50 P 0.00 0.00 0.00 54.62 -1.33 47 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 57.09 -1.36 48 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 59.62 -1.33 50 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 62.08 -1.37 51 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 64.58 -1.37 52 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 67.08 -1.37 53 0 549 0
29JUN26 167.50 P 0.00 0.00 0.00 69.58 -1.37 54 0 400 0
29JUN26 170.00 P 0.00 0.00 0.00 72.09 -1.36 56 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 74.58 -1.37 57 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 77.12 -1.33 58 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 79.58 -1.37 59 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 82.08 -1.37 60 0 62 0
29JUN26 182.50 P 0.00 0.00 0.00 84.43 -1.52 59 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 86.92 -1.53 60 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 89.39 -1.56 60 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 91.94 -1.51 62 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 94.39 -1.56 62 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 96.89 -1.56 63 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 99.43 -1.52 65 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 101.93 -1.52 66 0 0 0
29SEP26 50.00 P 0.49 0.50 0.49 0.13 0.00 39 47 688 +38
29SEP26 52.50 P 0.00 0.00 0.00 0.19 -0.01 39 0 137 0
29SEP26 55.00 P 0.00 0.00 0.00 0.28 -0.01 39 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.42 -0.01 39 0 44 0
29SEP26 60.00 P 0.00 0.00 0.00 0.59 -0.02 39 0 182 0
29SEP26 62.50 P 0.00 0.00 0.00 0.80 -0.03 39 0 251 0
29SEP26 65.00 P 0.00 0.00 0.00 1.09 -0.03 39 0 80 0
29SEP26 67.50 P 0.00 0.00 0.00 1.41 -0.07 39 0 157 0
29SEP26 70.00 P 2.11 2.11 2.11 1.82 -0.06 39 1 1,483 -1
29SEP26 72.50 P 0.00 0.00 0.00 2.29 -0.11 39 0 191 0
29SEP26 75.00 P 0.00 0.00 0.00 2.83 -0.11 39 0 999 0
29SEP26 77.50 P 0.00 0.00 0.00 3.47 -0.16 39 0 1,340 0
29SEP26 80.00 P 4.31 4.31 4.31 4.14 -0.16 39 80 3,316 0
29SEP26 82.50 P 0.00 0.00 0.00 4.87 -0.20 39 0 2,526 0
29SEP26 85.00 P 0.00 0.00 0.00 5.66 -0.24 39 0 5,521 0
29SEP26 87.50 P 0.00 0.00 0.00 6.56 -0.27 39 0 1,336 0
29SEP26 90.00 P 7.92 7.92 7.53 7.54 -0.32 38 12 3,757 +12
29SEP26 92.50 P 0.00 0.00 0.00 8.67 -0.32 39 0 2,667 0
29SEP26 95.00 P 9.95 9.95 9.89 9.93 -0.30 39 105 5,940 +105
29SEP26 97.50 P 11.24 11.24 11.05 11.25 -0.32 39 33 2,615 +22
29SEP26 100.00 P 12.72 12.72 12.35 12.60 -0.40 39 45 4,956 -15
29SEP26 102.50 P 0.00 0.00 0.00 14.08 -0.47 39 0 4,009 0
29SEP26 105.00 P 0.00 0.00 0.00 15.66 -0.49 39 0 2,957 0
29SEP26 107.50 P 17.17 17.17 17.17 17.34 -0.59 39 38 924 -38
29SEP26 110.00 P 0.00 0.00 0.00 18.98 -0.22 39 0 1,674 0
29SEP26 112.50 P 0.00 0.00 0.00 20.80 -0.77 40 0 371 0
29SEP26 115.00 P 23.47 23.47 23.47 22.54 -0.93 40 5 1,045 -5
29SEP26 117.50 P 0.00 0.00 0.00 24.59 -0.84 40 0 99 0
29SEP26 120.00 P 27.44 27.44 27.44 26.46 -0.96 40 10 150 -5
29SEP26 122.50 P 0.00 0.00 0.00 28.62 -0.85 41 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 30.59 -0.94 41 0 591 0
29SEP26 127.50 P 0.00 0.00 0.00 32.69 -0.97 41 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 34.79 -1.00 42 0 399 0
29SEP26 132.50 P 0.00 0.00 0.00 36.96 -1.02 42 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 39.13 -1.05 42 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 41.34 -1.06 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 43.64 -1.02 43 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 45.81 -1.11 42 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 48.08 -1.13 43 0 60 0
29SEP26 147.50 P 0.00 0.00 0.00 50.36 -1.16 43 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 52.67 -1.17 43 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 55.00 -1.17 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 57.34 -1.19 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 59.70 -1.30 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 62.08 -1.38 43 0 0 0
30DEC26 72.50 P 3.85 3.85 3.69 3.62 -0.15 40 46 382 +46
30DEC26 75.00 P 4.45 4.45 4.40 4.22 -0.26 40 41 221 +39
30DEC26 77.50 P 0.00 0.00 0.00 4.99 -0.17 40 0 208 0
30DEC26 80.00 P 5.90 5.90 5.90 5.72 -0.23 40 1 5,625 0
30DEC26 82.50 P 0.00 0.00 0.00 6.57 -0.25 40 0 369 0
30DEC26 85.00 P 7.59 7.59 7.47 7.43 -0.31 39 8 1,646 0
30DEC26 87.50 P 0.00 0.00 0.00 8.46 -0.28 39 0 558 0
30DEC26 90.00 P 9.75 9.77 9.43 9.50 -0.32 39 27 3,226 -5
30DEC26 92.50 P 0.00 0.00 0.00 10.66 -0.35 39 0 268 0
30DEC26 95.00 P 12.33 12.33 12.33 11.91 -0.33 39 10 1,343 +10
30DEC26 97.50 P 0.00 0.00 0.00 13.23 -0.40 39 0 848 0
30DEC26 100.00 P 14.77 14.77 14.50 14.59 -0.38 39 91 4,005 +91
30DEC26 102.50 P 0.00 0.00 0.00 16.18 -0.33 40 0 282 0
30DEC26 105.00 P 17.69 17.69 17.69 17.67 -0.43 40 90 449 0
30DEC26 107.50 P 0.00 0.00 0.00 19.29 -0.49 40 0 159 0
30DEC26 110.00 P 0.00 0.00 0.00 20.97 -0.08 40 0 480 0
30DEC26 112.50 P 0.00 0.00 0.00 22.67 -0.71 40 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 24.49 -0.74 40 0 81 0
30DEC26 117.50 P 0.00 0.00 0.00 26.44 -0.68 41 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 28.06 -0.73 40 0 80 0
30DEC26 122.50 P 0.00 0.00 0.00 30.43 -0.61 41 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 32.20 -0.85 41 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 34.21 -0.88 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 35.84 -0.54 40 0 76 0
30DEC26 132.50 P 0.00 0.00 0.00 38.36 -0.90 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 40.44 -0.95 42 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 42.58 -0.96 42 0 9 0
30DEC26 140.00 P 0.00 0.00 0.00 44.73 -0.99 42 0 14 0
30DEC26 142.50 P 0.00 0.00 0.00 47.00 -0.92 42 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 49.11 -1.00 42 0 63 0
30DEC26 147.50 P 0.00 0.00 0.00 51.35 -1.03 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 53.57 -1.06 42 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 55.82 -1.09 42 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 58.18 -1.02 43 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 60.39 -1.12 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 62.69 -1.81 42 0 174 0
TOTAL PUT 20,767 671,624 +2,824
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 12.84
29JAN26 8.75 C 0.00 0.00 0.00 4.09 0.00 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.84 +0.03 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.59 +0.02 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.35 +0.03 270 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.09 +0.03 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.84 +0.02 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.34 +0.01 0 0 1 0
29JAN26 12.00 C 0.00 0.00 0.00 0.84 0.00 0 0 95 0
29JAN26 12.50 C 0.00 0.00 0.00 0.36 -0.02 45 0 76 0
29JAN26 13.00 C 0.06 0.06 0.06 0.06 -0.03 45 20 394 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 299 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 93 0 456 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 122 0 226 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 150 0 61 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 176 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 200 0 1,537 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 224 0 70 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 246 0 332 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 267 0 40 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 288 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 307 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 344 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 362 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 396 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 427 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 457 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.11 +0.02 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.86 +0.03 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.61 +0.03 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.36 +0.03 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.12 +0.02 45 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.88 +0.03 47 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.40 +0.05 45 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.87 -0.05 25 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.43 -0.04 33 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.03 -0.04 34 0 10 0
26FEB26 12.50 C 0.00 0.00 0.00 0.70 -0.04 34 0 161 0
26FEB26 13.00 C 0.47 0.47 0.47 0.45 -0.03 35 10 835 +7
26FEB26 13.50 C 0.00 0.00 0.00 0.29 -0.01 37 0 249 0
26FEB26 14.00 C 0.18 0.18 0.18 0.17 0.00 37 5 391 0
26FEB26 14.50 C 0.00 0.00 0.00 0.09 -0.01 37 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.05 0.00 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 0.01 -0.01 37 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 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 49 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 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 60 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.12 +0.03 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.87 +0.03 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.63 +0.03 56 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.38 +0.03 51 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.13 +0.03 46 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.88 +0.03 40 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.63 +0.03 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.38 +0.03 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.14 +0.01 41 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.93 +0.05 52 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.69 +0.05 51 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.44 +0.04 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.20 +0.04 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.96 +0.03 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.51 +0.06 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.05 +0.02 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.63 -0.04 36 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.28 -0.04 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.99 -0.02 37 0 37 0
30MAR26 13.00 C 0.00 0.00 0.00 0.75 -0.02 37 0 1,029 0
30MAR26 13.50 C 0.00 0.00 0.00 0.56 -0.02 38 0 50 0
30MAR26 14.00 C 0.00 0.00 0.00 0.42 0.00 39 0 30 0
30MAR26 14.50 C 0.31 0.31 0.31 0.30 0.00 39 1 1,725 -1
30MAR26 15.00 C 0.00 0.00 0.00 0.21 0.00 39 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.14 0.00 39 0 100 0
30MAR26 16.00 C 0.12 0.12 0.12 0.10 0.00 39 60 60 0
30MAR26 16.50 C 0.09 0.09 0.09 0.07 0.00 40 10 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 -0.01 39 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 58 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 4.21 +0.04 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.97 +0.04 46 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.73 +0.03 45 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.50 +0.04 44 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.27 +0.04 43 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.04 +0.03 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.61 +0.03 41 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.19 +0.03 39 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.83 +0.03 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.51 +0.03 39 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.23 +0.04 39 0 3 0
29APR26 13.00 C 0.99 0.99 0.99 0.96 -0.01 38 15 673 +15
29APR26 13.50 C 0.79 0.79 0.79 0.76 -0.01 38 15 845 +15
29APR26 14.00 C 0.63 0.63 0.63 0.59 -0.01 38 15 835 +15
29APR26 14.50 C 0.51 0.51 0.51 0.48 +0.02 40 15 230 +15
29APR26 15.00 C 0.00 0.00 0.00 0.37 +0.02 40 0 120 0
29APR26 15.50 C 0.00 0.00 0.00 0.28 +0.02 40 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.21 +0.01 40 0 210 0
29APR26 16.50 C 0.00 0.00 0.00 0.16 +0.02 40 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.99 +0.04 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.75 +0.04 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.51 +0.02 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.28 +0.04 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.04 +0.03 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.82 +0.04 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.59 +0.03 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.38 +0.04 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.16 +0.03 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.76 +0.03 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.39 +0.09 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.99 +0.03 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.68 +0.02 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.41 -0.02 39 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.21 +0.02 40 0 32 0
29JUN26 13.50 C 0.00 0.00 0.00 0.98 -0.01 39 0 405 0
29JUN26 14.00 C 0.00 0.00 0.00 0.83 +0.02 40 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.67 +0.01 39 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 0.55 +0.01 39 0 65 0
29JUN26 15.50 C 0.00 0.00 0.00 0.45 +0.02 39 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.36 +0.02 39 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.29 +0.01 39 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.23 +0.01 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 0.15 +0.01 39 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 +0.01 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 0.03 +0.01 41 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 4.28 +0.04 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.09 +0.06 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.87 +0.04 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.66 +0.07 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.45 +0.05 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.25 +0.03 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.87 +0.03 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.52 +0.04 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.20 +0.02 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.93 +0.02 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.68 +0.02 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.42 -0.01 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.23 0.00 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.06 0.00 37 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.92 0.00 37 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.80 0.00 38 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.70 0.00 38 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.61 +0.01 38 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.53 +0.01 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.45 +0.01 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.38 0.00 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.33 +0.01 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.20 0.00 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 0.00 38 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 4.29 +0.02 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.09 +0.03 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.88 +0.02 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.68 +0.02 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.50 +0.02 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.31 +0.01 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.97 +0.01 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.65 0.00 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.37 +0.04 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.09 -0.01 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.86 -0.03 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.62 +0.01 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.43 0.00 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.27 0.00 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.13 0.00 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.00 0.00 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.90 +0.01 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.79 0.00 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.68 -0.01 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.60 -0.01 36 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.52 -0.01 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.46 0.00 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.40 0.00 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.34 -0.01 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.30 -0.01 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.26 -0.01 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 2,000 0
TOTAL CALL 166 24,576 +66
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 232 0 13 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 193 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 153 0 250 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 116 0 262 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 783 0
29JAN26 12.50 P 0.04 0.04 0.04 0.03 -0.03 52 16 346 -16
29JAN26 13.00 P 0.25 0.25 0.25 0.23 -0.06 50 3 135 -3
29JAN26 13.50 P 0.00 0.00 0.00 0.68 -0.02 71 0 268 0
29JAN26 14.00 P 0.00 0.00 0.00 1.19 -0.01 118 0 70 -15
29JAN26 14.50 P 0.00 0.00 0.00 1.71 +0.01 172 0 41 0
29JAN26 15.00 P 0.00 0.00 0.00 2.16 -0.03 0 0 164 0
29JAN26 15.50 P 0.00 0.00 0.00 2.66 -0.04 0 0 137 0
29JAN26 16.00 P 0.00 0.00 0.00 3.16 -0.04 0 0 86 0
29JAN26 16.50 P 0.00 0.00 0.00 3.66 -0.04 0 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 4.16 -0.04 0 0 50 0
29JAN26 17.50 P 0.00 0.00 0.00 4.66 -0.03 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.19 0.00 342 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.66 -0.03 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.16 -0.03 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.69 0.00 406 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 7.16 -0.04 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 8.19 0.00 465 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 9.17 -0.02 434 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 10.16 -0.03 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 0.00 40 0 28 0
26FEB26 11.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 64 0
26FEB26 11.50 P 0.13 0.14 0.11 0.09 -0.01 36 52 297 +20
26FEB26 12.00 P 0.00 0.00 0.00 0.19 -0.02 36 0 431 0
26FEB26 12.50 P 0.38 0.38 0.38 0.37 -0.01 37 45 115 -9
26FEB26 13.00 P 0.64 0.64 0.64 0.62 0.00 37 20 34 0
26FEB26 13.50 P 0.96 0.96 0.96 0.94 -0.02 38 40 187 -40
26FEB26 14.00 P 0.00 0.00 0.00 1.33 -0.01 39 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 1.77 -0.01 42 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 2.18 -0.04 35 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 2.67 -0.04 38 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 3.17 -0.04 43 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 3.67 -0.04 48 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 4.17 -0.04 53 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 4.67 -0.04 57 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.19 0.00 69 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.66 -0.03 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.16 -0.03 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.69 0.00 82 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.16 -0.04 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.19 0.00 93 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.17 -0.02 91 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.16 -0.03 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 39 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 0.00 40 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.09 -0.01 39 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.16 -0.01 39 0 155 0
30MAR26 11.50 P 0.00 0.00 0.00 0.27 -0.02 39 0 113 0
30MAR26 12.00 P 0.00 0.00 0.00 0.43 0.00 39 0 74 0
30MAR26 12.50 P 0.63 0.63 0.63 0.64 0.00 39 25 154 +25
30MAR26 13.00 P 0.00 0.00 0.00 0.89 0.00 39 0 1,061 0
30MAR26 13.50 P 0.00 0.00 0.00 1.21 +0.02 40 0 30 0
30MAR26 14.00 P 0.00 0.00 0.00 1.56 0.00 41 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 1.95 0.00 42 0 30 0
30MAR26 15.00 P 0.00 0.00 0.00 2.38 +0.01 43 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 2.80 0.00 43 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.22 -0.03 40 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 3.68 -0.04 38 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.17 -0.04 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.67 -0.04 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.19 0.00 51 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.66 -0.03 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.16 -0.03 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.69 0.00 60 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.16 -0.04 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.19 0.00 68 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.17 -0.02 68 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.16 -0.03 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.16 -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 40 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 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.18 +0.01 40 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.27 0.00 39 0 62 0
29APR26 11.50 P 0.00 0.00 0.00 0.40 -0.01 39 0 37 0
29APR26 12.00 P 0.00 0.00 0.00 0.57 -0.01 38 0 82 0
29APR26 12.50 P 0.00 0.00 0.00 0.80 0.00 39 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.08 +0.04 40 0 60 0
29APR26 13.50 P 0.00 0.00 0.00 1.35 0.00 39 0 45 0
29APR26 14.00 P 0.00 0.00 0.00 1.68 -0.01 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.05 0.00 40 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.44 -0.04 39 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.86 -0.04 40 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.30 -0.03 40 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.74 -0.04 39 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.20 -0.04 39 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.68 -0.04 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 0.00 39 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 0.00 39 0 36 0
29JUN26 9.75 P 0.00 0.00 0.00 0.23 +0.01 39 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.28 +0.01 39 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 0.39 +0.01 39 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.53 0.00 38 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.70 0.00 38 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.91 0.00 38 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.15 0.00 38 0 54 0
29JUN26 13.00 P 0.00 0.00 0.00 1.43 0.00 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.73 0.00 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.05 -0.01 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.40 -0.03 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.78 -0.04 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.19 -0.03 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.64 -0.01 37 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.04 -0.04 35 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.49 -0.03 35 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.94 -0.03 34 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.39 -0.04 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.86 -0.01 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.32 -0.04 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.79 -0.04 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.27 -0.04 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.24 -0.03 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.21 -0.03 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.18 -0.04 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.16 -0.05 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 0.00 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 0.00 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.39 0.00 38 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.46 0.00 39 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.61 0.00 39 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.78 -0.01 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.99 0.00 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.22 0.00 38 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.45 -0.03 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.77 0.00 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.09 +0.01 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.43 +0.01 40 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.76 -0.03 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.15 -0.02 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.54 -0.03 40 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 3.94 -0.04 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.37 -0.03 41 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.79 -0.04 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.23 -0.03 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.67 -0.04 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.12 -0.02 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.58 -0.03 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.04 -0.03 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.50 -0.01 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.44 -0.05 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.39 -0.04 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.32 -0.03 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.24 -0.01 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.29 -0.01 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.35 -0.02 36 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.41 -0.01 36 0 45 0
30DEC26 9.75 P 0.00 0.00 0.00 0.48 -0.01 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.55 -0.01 36 0 1,000 0
30DEC26 10.50 P 0.00 0.00 0.00 0.71 -0.02 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.90 -0.02 36 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.12 -0.02 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.36 -0.02 37 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 1.62 -0.02 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 1.89 -0.04 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.22 -0.03 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.56 -0.02 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.91 -0.02 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.28 -0.03 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.67 -0.03 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.07 -0.03 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.48 -0.04 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.92 -0.02 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.36 +0.10 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.67 -0.04 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.12 -0.02 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.58 -0.03 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.04 -0.03 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.50 -0.01 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.44 -0.05 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.39 -0.04 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.33 -0.03 36 0 0 0
TOTAL PUT 201 9,002 -38
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 36.32
29JAN26 20.00 C 0.00 0.00 0.00 16.32 +0.71 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 15.32 +0.71 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 14.32 +0.71 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 13.32 +0.71 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 12.32 +0.71 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 11.32 +0.71 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 10.32 +0.71 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 9.32 +0.71 0 0 0 0
29JAN26 28.00 C 7.61 7.61 7.61 8.32 +0.71 0 15 15 +15
29JAN26 29.00 C 0.00 0.00 0.00 7.32 +0.71 0 0 1,791 0
29JAN26 30.00 C 5.55 6.26 5.55 6.32 +0.71 0 510 1,708 -500
29JAN26 31.00 C 0.00 0.00 0.00 5.32 +0.70 0 0 12 0
29JAN26 32.00 C 4.20 4.20 4.20 4.32 +0.70 0 2 298 -2
29JAN26 33.00 C 0.00 0.00 0.00 3.32 +0.65 0 0 2,047 0
29JAN26 34.00 C 1.46 2.30 1.46 2.32 +0.66 0 107 232 -26
29JAN26 35.00 C 0.64 1.30 0.62 1.34 +0.54 43 415 3,484 +15
29JAN26 36.00 C 0.22 0.51 0.15 0.47 +0.23 37 6,405 4,538 +1,879
29JAN26 37.00 C 0.06 0.12 0.03 0.16 +0.10 53 6,621 8,255 -4,009
29JAN26 38.00 C 0.03 0.03 0.02 0.06 +0.05 66 604 6,195 -24
29JAN26 39.00 C 0.01 0.01 0.01 0.04 +0.03 85 458 5,103 -4
29JAN26 40.00 C 0.00 0.00 0.00 0.03 +0.02 102 0 11,801 0
29JAN26 41.00 C 0.01 0.01 0.01 0.02 +0.01 115 29 7,234 -25
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 122 0 8,762 0
29JAN26 43.00 C 0.01 0.01 0.01 0.01 0.00 139 5 6,342 -5
29JAN26 44.00 C 0.01 0.01 0.01 0.01 0.00 155 5 5,662 -5
29JAN26 45.00 C 0.01 0.01 0.01 0.01 0.00 170 50 7,824 -50
29JAN26 46.00 C 0.01 0.01 0.01 0.01 0.00 186 20 8,697 -20
29JAN26 47.00 C 0.01 0.01 0.01 0.01 0.00 200 4 5,101 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 214 0 2,295 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 228 0 2,052 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 241 0 7,706 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 273 0 3,863 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 303 0 6,725 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 331 0 3,756 0
29JAN26 60.00 C 0.01 0.01 0.01 0.01 0.00 358 10 14,355 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 383 0 4,545 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 407 0 4,953 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 430 0 5,698 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 452 0 629 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 473 0 305 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 493 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 513 2 1,483 -1
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 531 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 549 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 567 0 338 0
30JAN26 26.00 C 0.00 0.00 0.00 10.32 +0.71 0 0 0 0
30JAN26 27.00 C 0.00 0.00 0.00 9.33 +0.72 155 0 0 0
30JAN26 28.00 C 0.00 0.00 0.00 8.33 +0.72 137 0 0 0
30JAN26 29.00 C 0.00 0.00 0.00 7.33 +0.71 120 0 0 0
30JAN26 30.00 C 0.00 0.00 0.00 6.33 +0.71 103 0 0 0
30JAN26 31.00 C 0.00 0.00 0.00 5.33 +0.71 87 0 0 0
30JAN26 32.00 C 0.00 0.00 0.00 4.34 +0.71 82 0 0 0
30JAN26 33.00 C 0.00 0.00 0.00 3.34 +0.67 65 0 10 0
30JAN26 34.00 C 0.00 0.00 0.00 2.41 +0.72 69 0 56 0
30JAN26 35.00 C 0.85 1.38 0.85 1.42 +0.54 47 25 130 -17
30JAN26 36.00 C 0.28 0.62 0.23 0.56 +0.28 35 389 639 -5
30JAN26 37.00 C 0.11 0.20 0.08 0.23 +0.14 45 1,408 938 -476
30JAN26 38.00 C 0.05 0.06 0.05 0.10 +0.07 54 55 850 +29
30JAN26 39.00 C 0.02 0.02 0.02 0.05 +0.04 63 20 229 +16
30JAN26 40.00 C 0.00 0.00 0.00 0.03 +0.02 72 0 388 0
30JAN26 41.00 C 0.00 0.00 0.00 0.02 +0.01 81 0 24 0
30JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 86 0 34 0
30JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 98 0 4 0
30JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
06FEB26 26.00 C 0.00 0.00 0.00 10.34 +0.57 70 0 0 0
06FEB26 27.00 C 0.00 0.00 0.00 9.34 +0.55 58 0 0 0
06FEB26 28.00 C 0.00 0.00 0.00 8.34 +0.54 0 0 0 0
06FEB26 29.00 C 0.00 0.00 0.00 7.34 +0.56 0 0 0 0
06FEB26 30.00 C 6.29 6.29 6.29 6.34 +0.72 0 15 15 +15
06FEB26 31.00 C 0.00 0.00 0.00 5.35 +0.73 43 0 0 0
06FEB26 32.00 C 0.00 0.00 0.00 4.37 +0.73 43 0 0 0
06FEB26 33.00 C 0.00 0.00 0.00 3.41 +0.68 41 0 0 0
06FEB26 34.00 C 0.00 0.00 0.00 2.52 +0.60 40 0 26 0
06FEB26 35.00 C 1.07 1.64 1.07 1.65 +0.45 36 9 73 +4
06FEB26 36.00 C 0.60 1.00 0.60 1.00 +0.31 36 224 516 +157
06FEB26 37.00 C 0.34 0.56 0.31 0.58 +0.20 37 433 330 +132
06FEB26 38.00 C 0.19 0.31 0.18 0.32 +0.13 39 330 281 +139
06FEB26 39.00 C 0.11 0.16 0.11 0.17 +0.07 41 483 172 +135
06FEB26 40.00 C 0.08 0.10 0.07 0.09 +0.04 42 163 196 +105
06FEB26 41.00 C 0.05 0.05 0.05 0.05 +0.03 45 3 43 +1
06FEB26 42.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
06FEB26 43.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
06FEB26 44.00 C 0.03 0.03 0.03 0.01 0.00 51 6 6 +6
06FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
26FEB26 20.00 C 0.00 0.00 0.00 16.37 +0.61 74 0 1,047 0
26FEB26 21.00 C 0.00 0.00 0.00 15.37 +0.60 62 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.37 +0.60 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.37 +0.59 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.38 +0.60 53 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.38 +0.60 45 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.34 +0.55 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.39 +0.52 42 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.37 +0.57 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.39 +0.56 29 0 0 0
26FEB26 30.00 C 6.46 6.46 6.46 6.43 +0.72 36 4 71 0
26FEB26 31.00 C 0.00 0.00 0.00 5.48 +0.69 36 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.56 +0.59 35 0 12 0
26FEB26 33.00 C 3.66 3.66 3.66 3.66 +0.59 34 4 140 +3
26FEB26 34.00 C 2.81 2.85 2.81 2.87 +0.52 34 2 162 +2
26FEB26 35.00 C 1.68 2.15 1.58 2.13 +0.38 32 1,009 4,199 +896
26FEB26 36.00 C 1.10 1.56 1.10 1.54 +0.34 32 1,028 3,697 +727
26FEB26 37.00 C 0.75 1.10 0.75 1.10 +0.27 33 771 9,045 +343
26FEB26 38.00 C 0.51 0.79 0.51 0.79 +0.23 34 1,218 3,747 +454
26FEB26 39.00 C 0.36 0.55 0.36 0.56 +0.19 35 1,292 6,848 -158
26FEB26 40.00 C 0.24 0.40 0.24 0.39 +0.15 36 5,910 10,894 +3,200
26FEB26 41.00 C 0.23 0.30 0.23 0.29 +0.14 38 868 4,228 +728
26FEB26 42.00 C 0.16 0.23 0.15 0.20 +0.10 39 474 10,540 +46
26FEB26 43.00 C 0.12 0.17 0.12 0.14 +0.08 40 38 4,952 +1
26FEB26 44.00 C 0.10 0.14 0.10 0.10 +0.06 41 8 4,478 +6
26FEB26 45.00 C 0.09 0.12 0.09 0.07 +0.04 42 196 13,218 +28
26FEB26 46.00 C 0.08 0.08 0.08 0.05 +0.03 42 30 2,536 0
26FEB26 47.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 967 0
26FEB26 48.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 1,265 0
26FEB26 49.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 1,026 0
26FEB26 50.00 C 0.03 0.03 0.03 0.01 0.00 44 4 2,893 +4
26FEB26 52.50 C 0.03 0.03 0.03 0.01 0.00 50 11 2,361 -1
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,963 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2,001 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 932 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,159 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 106 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 63 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 95 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 98 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 16.37 +0.56 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.37 +0.55 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.37 +0.54 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.37 +0.53 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.38 +0.51 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.38 +0.48 0 0 15,807 0
30MAR26 26.00 C 0.00 0.00 0.00 10.48 +0.55 39 0 8 0
30MAR26 27.00 C 0.00 0.00 0.00 9.51 +0.53 39 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 8.51 +0.47 34 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 7.58 +0.48 35 0 25 0
30MAR26 30.00 C 6.75 6.75 6.75 6.95 +0.94 46 4 84 +4
30MAR26 31.00 C 0.00 0.00 0.00 6.00 +0.83 42 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 5.05 +0.67 37 0 39 0
30MAR26 33.00 C 4.88 4.88 4.20 4.27 +0.61 36 45 569 +35
30MAR26 34.00 C 3.25 3.43 3.25 3.56 +0.53 36 20 622 -20
30MAR26 35.00 C 2.41 2.63 2.37 2.86 +0.43 34 113 22,040 +58
30MAR26 36.00 C 1.89 2.35 1.87 2.30 +0.33 34 576 5,414 +372
30MAR26 37.00 C 1.59 1.86 1.45 1.87 +0.32 35 1,360 5,325 +935
30MAR26 38.00 C 1.15 1.49 1.15 1.48 +0.29 35 453 6,489 +266
30MAR26 39.00 C 1.03 1.20 1.03 1.19 +0.29 36 369 9,776 -117
30MAR26 40.00 C 0.75 0.98 0.75 0.95 +0.28 36 297 22,421 +57
30MAR26 41.00 C 0.69 0.78 0.69 0.78 +0.29 37 86 5,761 +78
30MAR26 42.00 C 0.52 0.65 0.52 0.63 +0.28 38 382 6,068 +221
30MAR26 43.00 C 0.48 0.53 0.48 0.49 +0.25 38 72 5,838 +36
30MAR26 44.00 C 0.40 0.45 0.40 0.39 +0.22 39 647 10,755 -393
30MAR26 45.00 C 0.33 0.37 0.32 0.31 +0.19 39 914 11,261 +575
30MAR26 46.00 C 0.30 0.32 0.30 0.24 +0.16 40 431 2,743 -305
30MAR26 47.00 C 0.24 0.27 0.24 0.19 +0.14 40 22 4,661 +6
30MAR26 48.00 C 0.23 0.24 0.21 0.15 +0.11 41 234 14,383 +31
30MAR26 49.00 C 0.16 0.21 0.16 0.12 +0.10 41 56 9,810 +33
30MAR26 50.00 C 0.17 0.18 0.17 0.10 +0.09 42 106 21,671 -14
30MAR26 52.50 C 0.14 0.14 0.14 0.06 +0.05 43 67 11,960 0
30MAR26 55.00 C 0.10 0.11 0.10 0.04 +0.03 45 7 26,934 0
30MAR26 57.50 C 0.00 0.00 0.00 0.03 +0.02 47 2 8,975 0
30MAR26 60.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 22,498 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5,848 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8,817 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5,401 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 14,113 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3,645 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 82 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 84 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 85 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 89 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 16.40 +0.50 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 15.43 +0.52 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 14.44 +0.42 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.47 +0.50 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.51 +0.50 35 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.54 +0.49 36 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.59 +0.50 37 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.64 +0.45 37 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.71 +0.47 36 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.80 +0.45 36 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.13 +0.65 40 0 507 0
29APR26 31.00 C 0.00 0.00 0.00 6.10 +0.60 35 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 5.32 +0.56 35 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.61 +0.54 35 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.95 +0.49 35 0 689 0
29APR26 35.00 C 3.02 3.15 3.02 3.37 +0.44 35 23 728 -1
29APR26 36.00 C 2.51 2.79 2.47 2.80 +0.39 34 211 1,079 +204
29APR26 37.00 C 2.06 2.34 2.05 2.35 +0.34 35 410 1,284 +319
29APR26 38.00 C 1.89 1.91 1.89 1.96 +0.28 35 9 2,141 +7
29APR26 39.00 C 1.59 1.64 1.59 1.64 +0.23 35 35 696 0
29APR26 40.00 C 1.26 1.37 1.25 1.38 +0.20 36 11 2,433 +1
29APR26 41.00 C 0.98 1.17 0.98 1.17 +0.17 37 4 462 +1
29APR26 42.00 C 0.90 1.00 0.90 1.00 +0.16 37 60 1,922 +15
29APR26 43.00 C 0.79 0.81 0.79 0.86 +0.16 38 21 743 +6
29APR26 44.00 C 0.00 0.00 0.00 0.74 +0.15 39 0 513 0
29APR26 45.00 C 0.57 0.60 0.57 0.65 +0.15 40 21 1,285 +17
29APR26 46.00 C 0.52 0.55 0.52 0.56 +0.14 41 13 400 +2
29APR26 47.00 C 0.00 0.00 0.00 0.49 +0.13 42 0 869 0
29APR26 48.00 C 0.40 0.40 0.40 0.43 +0.13 42 1 958 +1
29APR26 49.00 C 0.36 0.36 0.36 0.37 +0.11 43 1 143 +1
29APR26 50.00 C 0.32 0.34 0.32 0.32 +0.10 43 11 2,043 +7
29APR26 52.50 C 0.25 0.25 0.25 0.24 +0.08 45 4 2,423 0
29APR26 55.00 C 0.00 0.00 0.00 0.18 +0.07 47 0 537 0
29APR26 57.50 C 0.17 0.17 0.17 0.14 +0.06 48 11 2,384 +11
29APR26 60.00 C 0.14 0.14 0.14 0.11 +0.05 50 12 144 0
29APR26 62.50 C 0.00 0.00 0.00 0.09 +0.04 52 0 110 0
29APR26 65.00 C 0.00 0.00 0.00 0.08 +0.04 54 0 180 0
29APR26 67.50 C 0.09 0.09 0.09 0.07 +0.04 56 2 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.06 +0.04 57 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.05 +0.04 58 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.04 +0.03 59 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.03 +0.02 59 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 253 0
29JUN26 20.00 C 0.00 0.00 0.00 16.57 +0.44 35 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 15.61 +0.50 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.66 +0.50 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.70 +0.49 40 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 12.76 +0.49 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.83 +0.49 39 0 156 0
29JUN26 26.00 C 0.00 0.00 0.00 10.91 +0.47 38 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 10.02 +0.47 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.19 +0.51 38 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 8.31 +0.46 36 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 7.50 +0.44 36 0 31 0
29JUN26 31.00 C 6.80 6.80 6.80 6.70 +0.57 35 2 160 +1
29JUN26 32.00 C 0.00 0.00 0.00 6.00 +0.54 35 0 11 0
29JUN26 33.00 C 0.00 0.00 0.00 5.35 +0.52 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.72 +0.46 35 0 477 0
29JUN26 35.00 C 4.00 4.00 4.00 4.13 +0.37 34 1 397 0
29JUN26 36.00 C 3.25 3.67 3.25 3.67 +0.40 35 28 1,000 +11
29JUN26 37.00 C 3.17 3.22 3.17 3.21 +0.35 35 30 1,554 +15
29JUN26 38.00 C 2.47 2.80 2.47 2.82 +0.32 35 80 5,269 +79
29JUN26 39.00 C 2.32 2.32 2.30 2.47 +0.29 36 15 1,368 0
29JUN26 40.00 C 2.00 2.20 2.00 2.18 +0.25 36 60 3,445 +56
29JUN26 41.00 C 0.00 0.00 0.00 1.93 +0.25 36 0 661 0
29JUN26 42.00 C 1.46 1.72 1.46 1.71 +0.25 37 2 5,449 0
29JUN26 43.00 C 0.00 0.00 0.00 1.52 +0.25 38 0 2,757 0
29JUN26 44.00 C 1.25 1.34 1.25 1.35 +0.25 38 119 4,464 +100
29JUN26 45.00 C 1.04 1.19 1.04 1.19 +0.24 38 167 11,960 +93
29JUN26 46.00 C 0.97 1.09 0.97 1.05 +0.22 39 111 1,811 +95
29JUN26 47.00 C 0.00 0.00 0.00 0.92 +0.20 39 0 1,803 0
29JUN26 48.00 C 0.80 0.89 0.80 0.82 +0.20 39 4 4,904 +1
29JUN26 49.00 C 0.75 0.75 0.75 0.72 +0.18 39 4 2,760 +4
29JUN26 50.00 C 0.61 0.72 0.61 0.64 +0.17 40 83 24,173 -7
29JUN26 52.50 C 0.49 0.49 0.49 0.47 +0.13 40 7 4,304 0
29JUN26 55.00 C 0.00 0.00 0.00 0.36 +0.12 41 0 10,666 0
29JUN26 57.50 C 0.00 0.00 0.00 0.27 +0.10 42 0 3,546 0
29JUN26 60.00 C 0.30 0.34 0.30 0.21 +0.08 43 108 23,868 -92
29JUN26 62.50 C 0.00 0.00 0.00 0.17 +0.07 44 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.13 +0.06 44 0 14,023 0
29JUN26 67.50 C 0.00 0.00 0.00 0.11 +0.05 46 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.09 +0.05 46 0 15,257 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 +0.05 48 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.06 +0.04 48 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.05 +0.04 48 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 1,121 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 303 0
29JUN26 90.00 C 0.07 0.07 0.07 0.01 0.00 48 20 306 +20
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 187 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 926 0
29SEP26 20.00 C 0.00 0.00 0.00 16.91 +0.43 45 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 15.97 +0.49 44 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 15.05 +0.48 43 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 14.14 +0.48 42 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 13.25 +0.53 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.42 +0.56 41 0 25 0
29SEP26 26.00 C 11.35 11.35 11.35 11.57 +0.50 40 5 30 +5
29SEP26 27.00 C 0.00 0.00 0.00 10.70 +0.45 39 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 9.90 +0.45 38 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 9.16 +0.47 38 0 4 0
29SEP26 30.00 C 7.88 8.35 7.88 8.41 +0.45 38 3 96 +1
29SEP26 31.00 C 7.65 7.65 7.65 8.03 +0.76 41 1 94 +1
29SEP26 32.00 C 0.00 0.00 0.00 7.35 +0.64 40 0 21 0
29SEP26 33.00 C 6.40 6.40 6.40 6.40 +0.47 36 50 123 +50
29SEP26 34.00 C 0.00 0.00 0.00 5.93 +0.56 37 0 7 0
29SEP26 35.00 C 0.00 0.00 0.00 5.51 +0.65 38 0 100 0
29SEP26 36.00 C 4.54 4.77 3.93 4.86 +0.40 37 7 4,267 0
29SEP26 37.00 C 4.30 4.34 4.30 4.36 +0.38 36 152 626 +152
29SEP26 38.00 C 0.00 0.00 0.00 3.97 +0.36 37 0 4,524 0
29SEP26 39.00 C 0.00 0.00 0.00 3.60 +0.33 37 0 5,895 0
29SEP26 40.00 C 3.16 3.28 3.16 3.30 +0.32 37 7 2,912 +2
29SEP26 41.00 C 0.00 0.00 0.00 2.99 +0.31 37 0 984 0
29SEP26 42.00 C 0.00 0.00 0.00 2.73 +0.33 37 0 991 0
29SEP26 43.00 C 0.00 0.00 0.00 2.50 +0.35 38 0 1,530 0
29SEP26 44.00 C 0.00 0.00 0.00 2.28 +0.35 38 0 2,800 0
29SEP26 45.00 C 2.02 2.09 2.02 2.08 +0.36 38 5 2,993 +4
29SEP26 46.00 C 0.00 0.00 0.00 1.89 +0.35 38 0 1,424 0
29SEP26 47.00 C 0.00 0.00 0.00 1.71 +0.34 39 0 1,402 0
29SEP26 48.00 C 1.50 1.60 1.50 1.55 +0.32 39 2 1,959 0
29SEP26 49.00 C 1.42 1.50 1.42 1.41 +0.32 39 2 2,388 +1
29SEP26 50.00 C 1.23 1.32 1.23 1.28 +0.31 39 33 17,162 -23
29SEP26 52.50 C 1.16 1.16 1.16 1.01 +0.28 39 2 3,005 0
29SEP26 55.00 C 0.00 0.00 0.00 0.80 +0.26 40 0 4,522 0
29SEP26 57.50 C 0.00 0.00 0.00 0.63 +0.23 40 0 449 0
29SEP26 60.00 C 0.66 0.71 0.66 0.51 +0.21 40 21 6,784 +21
29SEP26 62.50 C 0.00 0.00 0.00 0.41 +0.19 41 0 935 0
29SEP26 65.00 C 0.00 0.00 0.00 0.33 +0.16 41 0 2,602 0
29SEP26 67.50 C 0.00 0.00 0.00 0.27 +0.14 41 0 302 0
29SEP26 70.00 C 0.00 0.00 0.00 0.22 +0.13 42 0 392 0
29SEP26 72.50 C 0.00 0.00 0.00 0.18 +0.11 42 0 318 0
29SEP26 75.00 C 0.00 0.00 0.00 0.15 +0.09 43 0 1,069 0
29SEP26 77.50 C 0.00 0.00 0.00 0.13 +0.09 43 0 467 0
29SEP26 80.00 C 0.00 0.00 0.00 0.11 +0.08 44 0 575 0
29SEP26 82.50 C 0.00 0.00 0.00 0.09 +0.07 44 0 1,013 0
29SEP26 85.00 C 0.00 0.00 0.00 0.08 +0.07 44 0 278 0
30DEC26 20.00 C 0.00 0.00 0.00 17.25 +0.49 45 0 45 0
30DEC26 21.00 C 0.00 0.00 0.00 16.35 +0.49 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.47 +0.49 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.61 +0.48 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.76 +0.47 41 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 12.82 +0.34 39 0 14 0
30DEC26 26.00 C 12.10 12.10 12.10 12.13 +0.46 40 2 6 +2
30DEC26 27.00 C 0.00 0.00 0.00 11.35 +0.43 40 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 10.59 +0.44 39 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 9.87 +0.44 39 0 2 0
30DEC26 30.00 C 9.46 9.46 9.46 9.18 +0.48 38 1 117 0
30DEC26 31.00 C 0.00 0.00 0.00 8.50 +0.41 38 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 7.91 +0.44 38 0 70 0
30DEC26 33.00 C 0.00 0.00 0.00 7.30 +0.40 37 0 103 0
30DEC26 34.00 C 0.00 0.00 0.00 6.76 +0.43 37 0 6 0
30DEC26 35.00 C 0.00 0.00 0.00 6.15 +0.17 36 0 718 0
30DEC26 36.00 C 5.30 5.62 5.30 5.78 +0.28 37 4,604 6,734 +4,604
30DEC26 37.00 C 0.00 0.00 0.00 5.38 +0.34 37 0 2,468 0
30DEC26 38.00 C 4.65 4.90 4.65 4.92 +0.37 37 8 2,290 +8
30DEC26 39.00 C 4.15 4.33 4.15 4.55 +0.35 37 4 1,310 +2
30DEC26 40.00 C 3.80 4.23 3.80 4.21 +0.34 37 31 798 +23
30DEC26 41.00 C 0.00 0.00 0.00 3.87 +0.32 37 0 434 0
30DEC26 42.00 C 3.56 3.56 3.56 3.61 +0.38 38 1 578 0
30DEC26 43.00 C 3.15 3.35 3.15 3.34 +0.40 38 8 109 0
30DEC26 44.00 C 0.00 0.00 0.00 3.06 +0.38 38 0 334 0
30DEC26 45.00 C 2.59 2.90 2.59 2.80 +0.37 38 14 2,840 0
30DEC26 46.00 C 0.00 0.00 0.00 2.57 +0.37 38 0 16 0
30DEC26 47.00 C 2.46 2.47 2.46 2.35 +0.35 37 5 183 0
30DEC26 48.00 C 0.00 0.00 0.00 2.15 +0.35 37 0 134 0
30DEC26 49.00 C 2.07 2.07 2.07 1.96 +0.33 37 2 151 +1
30DEC26 50.00 C 2.00 2.02 2.00 1.79 +0.32 37 11 896 0
30DEC26 52.50 C 0.00 0.00 0.00 1.42 +0.29 37 0 1,368 0
30DEC26 55.00 C 0.00 0.00 0.00 1.13 +0.27 37 0 1,490 0
30DEC26 57.50 C 0.00 0.00 0.00 0.89 +0.24 37 0 71 0
30DEC26 60.00 C 0.00 0.00 0.00 0.70 +0.22 37 0 688 0
30DEC26 62.50 C 0.00 0.00 0.00 0.55 +0.19 37 0 250 0
30DEC26 65.00 C 0.94 0.94 0.94 0.43 +0.17 37 3 13 +1
30DEC26 67.50 C 0.00 0.00 0.00 0.34 +0.15 37 0 18 0
30DEC26 70.00 C 0.00 0.00 0.00 0.26 +0.12 36 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.20 +0.10 36 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.16 +0.09 36 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.13 +0.08 36 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.11 +0.07 37 0 290 0
TOTAL CALL 44,640 855,052 +11,438
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 445 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 411 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 378 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 209 0 30 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 183 0 820 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 159 0 869 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1,078 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,353 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 -0.02 87 0 3,308 0
29JAN26 34.00 P 0.04 0.04 0.01 0.01 -0.08 63 100 4,388 -84
29JAN26 35.00 P 0.20 0.20 0.03 0.02 -0.23 44 1,634 10,268 +442
29JAN26 36.00 P 0.68 0.70 0.19 0.16 -0.49 38 1,378 9,422 +393
29JAN26 37.00 P 1.50 1.50 0.82 0.86 -0.61 57 737 7,939 -474
29JAN26 38.00 P 2.45 2.45 1.75 1.78 -0.67 77 864 10,828 -240
29JAN26 39.00 P 3.56 3.56 2.80 2.74 -0.70 94 93 6,975 -1
29JAN26 40.00 P 4.50 4.50 3.82 3.77 -0.67 130 35 3,465 -2,740
29JAN26 41.00 P 0.00 0.00 0.00 4.77 -0.67 154 0 658 -143
29JAN26 42.00 P 0.00 0.00 0.00 5.73 -0.71 158 21 1,281 0
29JAN26 43.00 P 7.45 7.45 6.80 6.80 -0.64 211 4 163 -1
29JAN26 44.00 P 0.00 0.00 0.00 7.72 -0.72 191 0 42 0
29JAN26 45.00 P 9.30 9.30 8.80 8.73 -0.71 217 29 1,469 -25
29JAN26 46.00 P 0.00 0.00 0.00 9.84 -0.60 291 0 778 0
29JAN26 47.00 P 0.00 0.00 0.00 10.72 -0.72 245 0 316 0
29JAN26 48.00 P 0.00 0.00 0.00 11.72 -0.72 260 0 458 0
29JAN26 49.00 P 0.00 0.00 0.00 12.79 -0.65 325 0 105 0
29JAN26 50.00 P 14.07 14.07 14.07 13.72 -0.72 291 25 84 0
29JAN26 52.50 P 0.00 0.00 0.00 16.29 -0.65 383 0 60 0
29JAN26 55.00 P 18.75 18.75 18.75 18.82 -0.62 440 1 212 0
29JAN26 57.50 P 0.00 0.00 0.00 21.24 -0.70 416 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 23.79 -0.65 490 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 26.27 -0.67 507 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 28.74 -0.70 508 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 31.26 -0.68 555 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 33.74 -0.70 561 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 36.29 -0.65 634 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 38.79 -0.65 659 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 41.24 -0.70 630 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 43.77 -0.67 689 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 46.24 -0.70 673 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 48.71 -0.73 643 0 0 0
30JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
30JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 72 0
30JAN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 282 0
30JAN26 33.00 P 0.00 0.00 0.00 0.02 -0.02 68 0 196 0
30JAN26 34.00 P 0.07 0.08 0.03 0.04 -0.07 57 71 240 -10
30JAN26 35.00 P 0.26 0.29 0.08 0.09 -0.20 46 497 1,113 +171
30JAN26 36.00 P 0.59 0.59 0.29 0.27 -0.41 38 87 103 -23
30JAN26 37.00 P 1.33 1.33 1.00 0.90 -0.58 45 3 13 -2
30JAN26 38.00 P 1.95 1.99 1.83 1.83 -0.63 63 61 56 +45
30JAN26 39.00 P 0.00 0.00 0.00 2.74 -0.70 67 2 9 -2
30JAN26 40.00 P 0.00 0.00 0.00 3.80 -0.64 99 0 2 0
30JAN26 41.00 P 0.00 0.00 0.00 4.77 -0.67 109 0 0 0
30JAN26 42.00 P 0.00 0.00 0.00 5.77 -0.67 126 0 0 0
30JAN26 43.00 P 0.00 0.00 0.00 6.80 -0.64 150 0 0 0
30JAN26 44.00 P 0.00 0.00 0.00 7.77 -0.67 156 0 0 0
30JAN26 45.00 P 0.00 0.00 0.00 8.77 -0.67 170 0 0 0
30JAN26 46.00 P 0.00 0.00 0.00 9.84 -0.60 206 0 0 0
06FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
06FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
06FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
06FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
06FEB26 30.00 P 0.01 0.01 0.01 0.01 0.00 53 50 50 +50
06FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.01 45 7 10 +7
06FEB26 32.00 P 0.05 0.05 0.05 0.03 -0.03 44 20 25 +10
06FEB26 33.00 P 0.09 0.09 0.09 0.07 -0.07 41 37 119 +12
06FEB26 34.00 P 0.30 0.30 0.16 0.17 -0.13 40 462 446 +260
06FEB26 35.00 P 0.55 0.57 0.35 0.36 -0.24 39 382 796 +226
06FEB26 36.00 P 0.92 0.92 0.69 0.71 -0.35 38 68 78 +41
06FEB26 37.00 P 0.00 0.00 0.00 1.25 -0.50 38 3 17 +2
06FEB26 38.00 P 2.25 2.25 2.01 2.00 -0.52 40 106 107 +106
06FEB26 39.00 P 0.00 0.00 0.00 2.88 -0.63 45 2 7 +2
06FEB26 40.00 P 4.00 4.00 4.00 3.80 -0.67 48 1 4 +1
06FEB26 41.00 P 0.00 0.00 0.00 4.77 -0.68 53 0 0 0
06FEB26 42.00 P 0.00 0.00 0.00 5.77 -0.67 61 0 0 0
06FEB26 43.00 P 0.00 0.00 0.00 6.80 -0.64 72 0 0 0
06FEB26 44.00 P 0.00 0.00 0.00 7.80 -0.64 80 0 0 0
06FEB26 45.00 P 0.00 0.00 0.00 8.80 -0.64 87 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 25.00 P 0.01 0.01 0.01 0.01 0.00 54 50 350 +50
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 115 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 336 0
26FEB26 28.00 P 0.03 0.03 0.03 0.01 -0.02 39 3 266 +3
26FEB26 29.00 P 0.07 0.07 0.06 0.02 -0.03 37 14 1,335 +6
26FEB26 30.00 P 0.11 0.11 0.08 0.05 -0.04 38 200 2,257 +27
26FEB26 31.00 P 0.14 0.15 0.13 0.09 -0.07 36 40 510 +5
26FEB26 32.00 P 0.25 0.25 0.21 0.17 -0.10 36 433 1,757 +342
26FEB26 33.00 P 0.38 0.39 0.31 0.30 -0.13 35 301 2,968 +10
26FEB26 34.00 P 0.68 0.69 0.49 0.50 -0.18 34 1,240 7,449 +849
26FEB26 35.00 P 1.01 1.06 0.77 0.78 -0.25 34 2,662 11,589 +1,158
26FEB26 36.00 P 1.51 1.58 1.18 1.20 -0.30 34 627 5,354 +48
26FEB26 37.00 P 2.16 2.16 1.72 1.72 -0.40 33 140 17,127 +28
26FEB26 38.00 P 2.60 2.60 2.42 2.46 -0.36 36 95 7,497 -22
26FEB26 39.00 P 3.16 3.32 3.16 3.27 -0.44 38 503 9,663 +266
26FEB26 40.00 P 4.05 4.13 4.05 4.03 -0.53 37 67 12,648 +54
26FEB26 41.00 P 5.50 5.50 5.10 4.95 -0.57 40 173 3,264 -160
26FEB26 42.00 P 6.30 6.30 6.12 5.81 -0.67 38 96 7,302 +21
26FEB26 43.00 P 6.80 6.80 6.80 6.96 -0.49 51 1 2,502 +1
26FEB26 44.00 P 0.00 0.00 0.00 7.81 -0.63 47 0 450 0
26FEB26 45.00 P 0.00 0.00 0.00 8.80 -0.64 51 0 281 0
26FEB26 46.00 P 0.00 0.00 0.00 9.84 -0.60 58 0 1,252 0
26FEB26 47.00 P 0.00 0.00 0.00 10.80 -0.64 59 0 332 0
26FEB26 48.00 P 0.00 0.00 0.00 11.80 -0.64 62 0 7 0
26FEB26 49.00 P 0.00 0.00 0.00 12.80 -0.64 66 0 9 0
26FEB26 50.00 P 0.00 0.00 0.00 13.80 -0.64 69 0 76 0
26FEB26 52.50 P 0.00 0.00 0.00 16.30 -0.64 77 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 18.82 -0.62 87 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 21.30 -0.64 92 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 23.80 -0.64 99 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 26.30 -0.64 106 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 28.80 -0.64 112 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 31.30 -0.64 117 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 33.80 -0.64 123 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 36.30 -0.64 128 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 38.79 -0.65 132 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 41.30 -0.64 138 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 43.80 -0.64 143 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 350 0
30MAR26 22.00 P 0.02 0.02 0.02 0.01 0.00 48 30 348 +30
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 183 0
30MAR26 24.00 P 0.05 0.05 0.05 0.02 +0.01 44 6 167 +6
30MAR26 25.00 P 0.00 0.00 0.00 0.03 +0.01 43 5 16,623 +5
30MAR26 26.00 P 0.10 0.10 0.10 0.05 +0.01 42 10 544 +10
30MAR26 27.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 389 0
30MAR26 28.00 P 0.20 0.20 0.17 0.12 0.00 40 13 476 +2
30MAR26 29.00 P 0.28 0.28 0.25 0.19 0.00 39 24 566 +5
30MAR26 30.00 P 0.37 0.40 0.31 0.28 -0.03 39 105 1,629 +25
30MAR26 31.00 P 0.53 0.53 0.52 0.41 -0.06 38 367 1,766 +124
30MAR26 32.00 P 0.69 0.69 0.59 0.59 -0.10 38 97 2,824 +83
30MAR26 33.00 P 0.96 0.96 0.80 0.80 -0.14 37 651 8,480 +73
30MAR26 34.00 P 1.31 1.31 1.07 1.07 -0.19 36 639 8,786 +28
30MAR26 35.00 P 1.71 1.72 1.42 1.43 -0.23 35 551 29,100 -36
30MAR26 36.00 P 2.21 2.21 1.85 1.87 -0.30 35 732 6,429 +474
30MAR26 37.00 P 2.81 2.81 2.44 2.40 -0.37 35 185 8,247 +154
30MAR26 38.00 P 3.14 3.15 3.14 3.05 -0.38 36 108 15,301 0
30MAR26 39.00 P 0.00 0.00 0.00 3.82 -0.34 38 0 14,599 0
30MAR26 40.00 P 4.60 4.60 4.60 4.49 -0.30 37 10 26,278 0
30MAR26 41.00 P 0.00 0.00 0.00 5.29 -0.30 37 0 6,586 0
30MAR26 42.00 P 0.00 0.00 0.00 6.14 -0.50 38 0 17,864 0
30MAR26 43.00 P 0.00 0.00 0.00 7.13 -0.43 41 0 4,623 0
30MAR26 44.00 P 0.00 0.00 0.00 8.03 -0.45 42 0 4,764 0
30MAR26 45.00 P 9.65 9.65 8.80 8.93 -0.53 42 3 4,960 +1
30MAR26 46.00 P 0.00 0.00 0.00 9.84 -0.60 42 0 1,760 0
30MAR26 47.00 P 0.00 0.00 0.00 11.05 -0.39 52 0 3,086 0
30MAR26 48.00 P 0.00 0.00 0.00 11.81 -0.63 46 0 7,550 0
30MAR26 49.00 P 0.00 0.00 0.00 12.80 -0.64 48 0 4,824 0
30MAR26 50.00 P 13.92 13.92 13.82 13.80 -0.98 50 25 12,970 -25
30MAR26 52.50 P 0.00 0.00 0.00 16.31 -0.63 57 0 7,611 0
30MAR26 55.00 P 0.00 0.00 0.00 18.82 -0.62 63 0 6,736 0
30MAR26 57.50 P 21.26 21.32 21.26 21.30 -0.64 67 59 593 -47
30MAR26 60.00 P 0.00 0.00 0.00 23.80 -0.64 72 0 2,825 0
30MAR26 62.50 P 0.00 0.00 0.00 26.30 -0.64 77 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.80 -0.64 81 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 31.30 -0.64 85 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 33.80 -0.64 90 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 36.30 -0.64 93 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 38.80 -0.64 97 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 41.30 -0.64 101 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 43.80 -0.64 104 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 46.30 -0.64 107 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 48.80 -0.64 110 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 51.30 -0.64 113 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 53.80 -0.64 116 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 56.30 -0.64 119 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 58.80 -0.64 122 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 61.30 -0.64 125 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 63.80 -0.64 128 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 66.30 -0.64 130 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 68.81 -0.63 134 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 71.30 -0.64 135 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 73.80 -0.64 138 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29APR26 22.00 P 0.04 0.04 0.04 0.01 0.00 40 11 10 +9
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 24.00 P 0.10 0.10 0.10 0.02 -0.02 36 1 1 +1
29APR26 25.00 P 0.00 0.00 0.00 0.04 -0.03 37 0 51 0
29APR26 26.00 P 0.00 0.00 0.00 0.06 -0.05 35 0 24 0
29APR26 27.00 P 0.00 0.00 0.00 0.10 -0.07 35 0 0 0
29APR26 28.00 P 0.28 0.28 0.28 0.17 -0.08 35 6 404 +5
29APR26 29.00 P 0.37 0.37 0.37 0.26 -0.11 35 30 266 +30
29APR26 30.00 P 0.53 0.53 0.48 0.40 -0.13 35 13 1,784 +2
29APR26 31.00 P 0.64 0.64 0.64 0.57 -0.16 35 16 929 -1
29APR26 32.00 P 0.00 0.00 0.00 0.80 -0.16 35 0 2,336 0
29APR26 33.00 P 1.27 1.27 1.09 1.08 -0.16 35 107 1,261 +63
29APR26 34.00 P 1.52 1.52 1.41 1.40 -0.20 35 95 2,682 +95
29APR26 35.00 P 2.06 2.06 1.80 1.78 -0.25 35 237 4,250 +11
29APR26 36.00 P 2.30 2.30 2.25 2.25 -0.29 35 111 2,846 -9
29APR26 37.00 P 3.22 3.22 2.80 2.79 -0.34 35 90 2,791 +46
29APR26 38.00 P 0.00 0.00 0.00 3.40 -0.44 35 0 1,411 0
29APR26 39.00 P 0.00 0.00 0.00 4.09 -0.41 36 0 2,122 0
29APR26 40.00 P 5.00 5.00 5.00 5.01 -0.52 39 1 344 -1
29APR26 41.00 P 0.00 0.00 0.00 5.65 -0.53 37 0 57 0
29APR26 42.00 P 0.00 0.00 0.00 6.47 -0.44 38 0 109 0
29APR26 43.00 P 0.00 0.00 0.00 7.38 -0.40 40 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 8.26 -0.41 40 0 2 0
29APR26 45.00 P 0.00 0.00 0.00 9.12 -0.46 40 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.06 -0.44 42 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 11.05 -0.39 44 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 11.88 -0.67 42 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 12.87 -0.65 44 0 22 0
29APR26 50.00 P 0.00 0.00 0.00 13.82 -0.96 44 0 231 0
29APR26 52.50 P 0.00 0.00 0.00 16.31 -0.64 48 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.82 -0.62 54 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 21.30 -0.64 57 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.80 -0.64 61 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 26.30 -0.64 65 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 28.80 -0.64 69 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 31.30 -0.64 73 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 33.80 -0.64 76 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 36.30 -0.64 79 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 38.80 -0.64 82 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 41.30 -0.64 86 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 43.80 -0.64 89 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 191 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 141 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 52 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 -0.05 35 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.13 -0.06 35 0 294 0
29JUN26 26.00 P 0.00 0.00 0.00 0.20 -0.08 35 0 340 0
29JUN26 27.00 P 0.47 0.47 0.47 0.30 -0.10 35 7 430 +7
29JUN26 28.00 P 0.58 0.59 0.58 0.42 -0.12 35 105 1,149 +95
29JUN26 29.00 P 0.75 0.75 0.73 0.58 -0.16 35 18 1,297 +2
29JUN26 30.00 P 1.01 1.01 0.90 0.79 -0.18 35 71 2,396 0
29JUN26 31.00 P 1.17 1.17 1.16 1.05 -0.18 35 22 1,595 -1
29JUN26 32.00 P 1.55 1.55 1.42 1.35 -0.18 36 90 3,569 +90
29JUN26 33.00 P 1.76 1.76 1.76 1.69 -0.17 36 15 6,477 +15
29JUN26 34.00 P 2.12 2.12 2.10 2.06 -0.20 35 71 10,353 +56
29JUN26 35.00 P 2.72 2.72 2.49 2.48 -0.24 35 16 10,233 +10
29JUN26 36.00 P 3.20 3.20 3.20 2.98 -0.27 35 1 5,910 -1
29JUN26 37.00 P 0.00 0.00 0.00 3.53 -0.31 35 0 11,929 0
29JUN26 38.00 P 4.16 4.16 4.16 4.13 -0.35 36 4 10,517 -4
29JUN26 39.00 P 5.04 5.04 5.04 4.77 -0.36 36 80 6,071 -45
29JUN26 40.00 P 5.91 5.91 5.91 5.48 -0.39 36 1 11,070 +1
29JUN26 41.00 P 6.74 6.74 6.74 6.24 -0.41 37 38 9,006 -38
29JUN26 42.00 P 0.00 0.00 0.00 7.08 -0.34 38 0 2,357 0
29JUN26 43.00 P 0.00 0.00 0.00 7.88 -0.37 39 0 846 0
29JUN26 44.00 P 0.00 0.00 0.00 8.70 -0.39 39 0 3,126 0
29JUN26 45.00 P 0.00 0.00 0.00 9.72 -0.57 42 0 17,884 0
29JUN26 46.00 P 0.00 0.00 0.00 10.38 -0.44 39 0 865 0
29JUN26 47.00 P 0.00 0.00 0.00 11.30 -0.48 40 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 12.20 -0.42 41 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 13.10 -0.44 41 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 14.22 -0.56 45 0 5,254 0
29JUN26 52.50 P 0.00 0.00 0.00 16.37 -0.62 42 0 3,110 0
29JUN26 55.00 P 0.00 0.00 0.00 18.82 -0.63 44 0 459 0
29JUN26 57.50 P 0.00 0.00 0.00 21.30 -0.64 47 0 697 0
29JUN26 60.00 P 0.00 0.00 0.00 23.80 -0.64 50 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 26.30 -0.64 54 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 28.80 -0.64 57 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 31.30 -0.64 60 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.80 -0.64 63 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 36.30 -0.64 65 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.80 -0.64 68 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 41.30 -0.64 70 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.80 -0.64 73 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 46.30 -0.64 75 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.80 -0.64 77 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 51.30 -0.64 79 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.80 -0.64 81 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 56.30 -0.64 83 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 58.80 -0.64 85 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 61.30 -0.64 87 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 63.80 -0.64 89 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 66.30 -0.64 91 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 68.81 -0.63 93 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 71.30 -0.64 95 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 73.81 -0.63 97 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 1,002 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 +0.01 41 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 +0.01 41 0 318 0
29SEP26 23.00 P 0.00 0.00 0.00 0.34 0.00 41 0 160 0
29SEP26 24.00 P 0.00 0.00 0.00 0.45 0.00 41 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 0.58 -0.01 40 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.73 -0.02 40 0 381 0
29SEP26 27.00 P 0.92 0.92 0.92 0.90 -0.05 39 60 547 +60
29SEP26 28.00 P 0.00 0.00 0.00 1.07 -0.07 39 0 491 0
29SEP26 29.00 P 0.00 0.00 0.00 1.30 -0.07 38 0 783 0
29SEP26 30.00 P 1.70 1.70 1.55 1.55 -0.09 38 121 1,274 -2
29SEP26 31.00 P 0.00 0.00 0.00 1.85 -0.10 38 0 564 0
29SEP26 32.00 P 2.32 2.32 2.32 2.15 -0.15 37 155 1,456 +140
29SEP26 33.00 P 0.00 0.00 0.00 2.52 -0.16 37 0 3,528 0
29SEP26 34.00 P 2.94 2.94 2.93 2.91 -0.20 37 35 1,409 0
29SEP26 35.00 P 3.50 3.50 3.50 3.36 -0.23 36 2 7,045 0
29SEP26 36.00 P 0.00 0.00 0.00 3.86 -0.26 36 0 15,467 0
29SEP26 37.00 P 0.00 0.00 0.00 4.41 -0.28 36 0 5,182 0
29SEP26 38.00 P 0.00 0.00 0.00 5.00 -0.31 37 0 6,688 0
29SEP26 39.00 P 6.00 6.00 6.00 5.64 -0.35 37 15 9,065 0
29SEP26 40.00 P 0.00 0.00 0.00 6.32 -0.36 37 0 4,267 0
29SEP26 41.00 P 0.00 0.00 0.00 7.09 -0.13 38 0 2,094 0
29SEP26 42.00 P 0.00 0.00 0.00 7.83 -0.30 38 0 919 0
29SEP26 43.00 P 0.00 0.00 0.00 8.56 -0.35 38 0 2,518 0
29SEP26 44.00 P 0.00 0.00 0.00 9.35 -0.36 39 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 10.18 -0.33 39 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 11.13 -0.13 41 0 345 0
29SEP26 47.00 P 0.00 0.00 0.00 11.83 -0.37 40 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 12.68 -0.38 40 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 13.54 -0.30 40 0 892 0
29SEP26 50.00 P 14.00 14.00 14.00 14.40 -0.41 40 1 9,227 +1
29SEP26 52.50 P 0.00 0.00 0.00 16.66 -0.42 40 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 18.95 -0.55 40 0 580 0
29SEP26 57.50 P 0.00 0.00 0.00 21.30 -0.65 40 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 23.95 -0.49 46 0 266 0
29SEP26 62.50 P 0.00 0.00 0.00 26.30 -0.64 46 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 28.80 -0.64 48 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 31.30 -0.64 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.80 -0.64 53 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.30 -0.64 55 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.80 -0.64 57 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.30 -0.64 59 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.80 -0.64 61 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.30 -0.64 63 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.80 -0.64 65 0 0 0
30DEC26 20.00 P 0.40 0.40 0.39 0.14 -0.11 36 25 126 -1
30DEC26 21.00 P 0.00 0.00 0.00 0.20 -0.13 36 0 6 0
30DEC26 22.00 P 0.00 0.00 0.00 0.28 -0.17 36 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.39 -0.19 36 0 5 0
30DEC26 24.00 P 0.81 0.81 0.81 0.52 -0.22 36 1 59 -1
30DEC26 25.00 P 0.93 0.93 0.93 0.68 -0.25 36 20 1,166 0
30DEC26 26.00 P 0.00 0.00 0.00 0.87 -0.27 36 0 145 0
30DEC26 27.00 P 0.00 0.00 0.00 1.10 -0.24 37 0 88 0
30DEC26 28.00 P 1.63 1.63 1.56 1.36 -0.25 37 110 522 0
30DEC26 29.00 P 1.83 1.83 1.83 1.65 -0.23 37 10 252 0
30DEC26 30.00 P 2.08 2.08 2.08 1.99 -0.19 37 1 3,488 +1
30DEC26 31.00 P 2.38 2.38 2.38 2.35 -0.18 37 10 301 0
30DEC26 32.00 P 0.00 0.00 0.00 2.75 -0.18 37 0 2,426 0
30DEC26 33.00 P 3.28 3.28 3.14 3.14 -0.18 37 201 924 +100
30DEC26 34.00 P 0.00 0.00 0.00 3.57 -0.22 37 0 654 0
30DEC26 35.00 P 4.31 4.31 4.07 4.03 -0.23 37 96 3,123 0
30DEC26 36.00 P 4.55 4.55 4.55 4.53 -0.24 37 4,603 6,861 +4,592
30DEC26 37.00 P 0.00 0.00 0.00 5.09 -0.28 37 0 3,157 0
30DEC26 38.00 P 5.87 5.87 5.70 5.68 -0.29 37 13 1,515 -7
30DEC26 39.00 P 6.51 6.51 6.42 6.30 -0.31 37 10 1,813 -10
30DEC26 40.00 P 7.16 7.16 7.08 6.97 -0.13 37 10 1,922 -10
30DEC26 41.00 P 0.00 0.00 0.00 7.69 -0.30 38 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 8.44 -0.28 38 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 9.15 -0.32 38 0 594 0
30DEC26 44.00 P 0.00 0.00 0.00 9.91 -0.37 38 0 82 0
30DEC26 45.00 P 0.00 0.00 0.00 10.72 -0.32 39 0 28 0
30DEC26 46.00 P 0.00 0.00 0.00 11.51 -0.32 39 0 211 0
30DEC26 47.00 P 0.00 0.00 0.00 12.32 -0.33 39 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 13.15 -0.34 39 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 13.98 -0.36 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.80 -0.40 39 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 17.00 -0.39 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.24 -0.40 40 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 21.52 -0.43 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.95 -0.49 42 0 1,047 0
30DEC26 62.50 P 0.00 0.00 0.00 26.30 -0.64 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.80 -0.64 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.30 -0.64 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.80 -0.64 48 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.30 -0.64 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.80 -0.64 52 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.30 -0.64 53 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.80 -0.64 55 0 0 0
TOTAL PUT 23,801 677,417 +6,922
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$ 24.14
29JAN26 10.00 C 0.00 0.00 0.00 14.15 +1.27 661 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 13.65 +1.25 626 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 13.14 +1.26 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 12.67 +1.29 650 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 12.14 +1.26 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 11.64 +1.26 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 11.15 +1.27 474 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 10.65 +1.26 447 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 10.14 +1.26 0 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 9.64 +1.16 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 9.14 +1.26 0 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 8.64 +1.24 0 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 8.14 +1.26 0 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 7.64 +1.26 0 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 7.14 +1.26 0 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 6.64 +1.26 0 0 5 0
29JAN26 18.00 C 0.00 0.00 0.00 6.16 +1.28 266 0 19 0
29JAN26 18.50 C 0.00 0.00 0.00 5.64 +1.26 0 0 10 0
29JAN26 19.00 C 5.06 5.06 5.00 5.14 +1.26 0 3 9 0
29JAN26 19.50 C 4.54 4.54 4.54 4.64 +1.22 0 1 15 -1
29JAN26 20.00 C 4.08 4.08 4.03 4.14 +1.26 0 3 30 -3
29JAN26 21.00 C 3.02 3.02 3.02 3.14 +1.25 0 1 10 0
29JAN26 22.00 C 1.00 1.55 1.00 2.14 +1.14 0 4 15 -3
29JAN26 23.00 C 1.07 1.07 1.07 1.19 +0.80 74 2 224 0
29JAN26 24.00 C 0.28 0.41 0.28 0.45 +0.34 74 5 67 0
29JAN26 25.00 C 0.12 0.18 0.12 0.11 +0.09 78 23 20 +6
29JAN26 26.00 C 0.05 0.05 0.04 0.02 +0.01 83 9 14 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 103 0 7 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 131 0 12 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 157 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 182 0 11 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 205 0 1 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 13.17 +1.17 102 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 12.67 +1.24 94 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 12.18 +1.27 102 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 11.67 +1.20 75 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 11.17 +1.24 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 10.67 +1.28 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 10.14 +1.25 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 9.69 +1.21 79 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 9.18 +1.25 65 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 8.68 +1.24 59 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 8.18 +1.20 53 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 7.69 +1.24 58 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.19 +1.24 53 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 6.70 +1.32 54 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 6.22 +1.10 55 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 5.67 +1.23 0 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 5.27 +1.08 55 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 4.75 +1.18 47 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 4.32 +1.07 50 0 12 0
26FEB26 21.00 C 0.00 0.00 0.00 3.43 +1.00 48 0 2 0
26FEB26 22.00 C 2.80 2.80 2.80 2.70 +0.88 51 2 10 -2
26FEB26 23.00 C 2.10 2.10 2.10 2.10 +0.79 53 1 13 0
26FEB26 24.00 C 1.47 1.60 1.47 1.60 +0.64 55 10 32 -5
26FEB26 25.00 C 1.23 1.23 1.23 1.20 +0.55 56 1 22 -1
26FEB26 26.00 C 0.95 0.95 0.95 0.85 +0.42 56 1 7 +1
26FEB26 27.00 C 0.58 0.72 0.58 0.58 +0.31 56 7 17 +7
26FEB26 28.00 C 0.27 0.58 0.27 0.39 +0.22 55 3 10 0
26FEB26 29.00 C 0.35 0.40 0.35 0.26 +0.16 56 2 2 0
26FEB26 30.00 C 0.32 0.32 0.31 0.17 +0.11 56 2 3 0
26FEB26 31.00 C 0.20 0.20 0.20 0.11 +0.07 56 1 9 +1
26FEB26 32.00 C 0.12 0.18 0.11 0.07 +0.05 56 10 11 +4
30MAR26 3.90 C 0.00 0.00 0.00 20.26 +1.26 139 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 20.16 +1.26 130 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 20.06 +1.17 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 19.96 +1.17 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 19.86 +1.24 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 19.76 +1.15 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 19.66 +1.25 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 19.56 +1.17 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 19.46 +1.26 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 19.36 +1.23 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 19.26 +1.14 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 19.16 +1.19 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 18.92 +1.18 133 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 18.67 +1.26 125 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 18.42 +1.26 116 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 18.20 +1.22 152 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 17.92 +1.25 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 17.67 +1.24 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 17.42 +1.25 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 17.26 +1.26 158 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 16.93 +1.16 106 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 16.68 +1.24 100 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 16.49 +1.23 138 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 16.18 +1.16 85 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 15.91 +1.10 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 15.68 +1.26 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 15.43 +1.18 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 15.14 +1.10 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 14.94 +1.22 86 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 14.75 +1.30 116 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 14.44 +1.30 76 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 14.19 +1.26 69 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 13.75 +1.23 103 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 13.19 +1.14 0 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 12.71 +1.19 76 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 12.20 +1.28 56 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 11.70 +1.23 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 11.21 +1.20 59 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 10.71 +1.32 53 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 10.22 +1.08 56 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.78 +1.30 68 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.20 +1.20 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.76 +1.25 56 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.28 +1.30 56 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 7.80 +1.32 55 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.29 +1.28 49 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.82 +1.02 49 0 0 0
30MAR26 18.00 C 5.80 5.80 5.80 6.44 +1.25 55 1 5 0
30MAR26 18.50 C 0.00 0.00 0.00 5.92 +1.21 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.43 +1.05 46 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.05 +1.08 49 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 4.64 +0.94 49 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 3.94 +0.92 51 0 39 0
30MAR26 22.00 C 0.00 0.00 0.00 3.29 +0.82 52 0 57 0
30MAR26 23.00 C 2.70 2.70 2.70 2.78 +0.82 54 1 17 -1
30MAR26 24.00 C 2.15 2.23 2.15 2.30 +0.69 55 8 16 +6
30MAR26 25.00 C 1.60 1.60 1.60 1.91 +0.62 56 1 1 0
30MAR26 26.00 C 0.00 0.00 0.00 1.54 +0.54 56 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 1.23 +0.46 56 0 2 0
30MAR26 28.00 C 0.91 0.91 0.91 0.97 +0.39 56 2 16 0
30MAR26 29.00 C 0.00 0.00 0.00 0.76 +0.32 56 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 0.59 +0.26 56 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.45 +0.21 55 0 2 0
30MAR26 32.00 C 0.53 0.53 0.53 0.35 +0.17 56 2 5 +2
29APR26 14.50 C 0.00 0.00 0.00 9.78 +1.12 50 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 9.28 +1.20 46 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 8.76 +1.20 36 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 8.28 +1.30 39 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.87 +1.18 48 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.54 +1.29 56 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.86 +0.93 40 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.47 +1.11 45 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.07 +1.08 46 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.68 +1.00 48 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.31 +1.02 49 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.96 +0.99 50 0 25 0
29APR26 21.00 C 0.00 0.00 0.00 4.50 +1.07 56 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.70 +0.79 52 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.24 +0.82 54 0 164 0
29APR26 24.00 C 0.00 0.00 0.00 2.76 +0.72 54 0 21 0
29APR26 25.00 C 0.00 0.00 0.00 2.37 +0.65 55 0 243 0
29APR26 26.00 C 1.60 1.60 1.60 2.01 +0.59 55 1 1 +1
29APR26 27.00 C 0.00 0.00 0.00 1.68 +0.52 55 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 1.40 +0.46 55 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 1.15 +0.39 55 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.95 +0.34 55 0 2 0
29APR26 31.00 C 0.00 0.00 0.00 0.78 +0.29 55 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.64 +0.26 55 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 19.63 +1.24 126 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 19.49 +1.26 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 19.36 +1.21 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 19.29 +1.16 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 19.20 +1.15 93 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 18.95 +1.21 82 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 18.70 +1.29 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 18.42 +1.24 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 18.20 +1.22 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 17.92 +1.22 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 17.71 +1.26 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 17.47 +1.29 76 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 17.26 +1.26 95 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 16.97 +1.20 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 16.77 +1.31 91 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 16.49 +1.23 76 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 16.26 +1.24 81 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 15.92 +1.11 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 15.74 +1.32 63 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 15.43 +1.17 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 15.20 +1.16 0 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 15.00 +1.26 60 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 14.75 +1.20 55 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 14.51 +1.20 60 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 14.33 +1.29 76 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 13.78 +1.26 60 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 13.23 +1.15 0 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 12.74 +1.13 0 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 12.37 +1.34 64 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 11.82 +1.23 52 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 11.29 +1.24 38 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 10.86 +1.24 51 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 10.33 +1.19 43 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 9.88 +1.17 47 0 1 0
29JUN26 15.00 C 0.00 0.00 0.00 9.47 +1.24 51 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 8.98 +1.18 48 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 8.50 +1.11 46 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.13 +1.11 50 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 7.71 +1.14 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.30 +1.12 50 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 6.90 +1.06 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.52 +1.04 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.17 +0.99 50 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 5.82 +0.96 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.52 +0.96 51 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.87 +0.86 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.37 +0.85 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.82 +0.77 52 0 0 0
29JUN26 24.00 C 3.11 3.11 3.11 3.44 +0.78 54 6 6 +6
29JUN26 25.00 C 0.00 0.00 0.00 3.06 +0.72 54 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.72 +0.67 55 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 2.38 +0.61 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.08 +0.56 55 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 1.80 +0.49 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.57 +0.46 54 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 1.36 +0.43 54 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 1.18 +0.39 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 15.74 +1.26 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 15.52 +1.26 64 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 15.24 +1.20 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 15.00 +1.25 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 14.75 +1.20 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 14.51 +1.20 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 14.33 +1.29 64 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 13.79 +1.25 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 13.24 +1.16 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.76 +1.15 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 12.37 +1.27 53 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.82 +1.22 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.29 +1.15 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.99 +1.27 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.47 +1.15 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.01 +1.15 47 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 9.63 +1.17 49 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 9.20 +1.13 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.79 +1.10 49 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 8.41 +1.11 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.02 +1.02 49 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 7.66 +1.01 49 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 7.32 +1.00 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.05 +1.01 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.68 +0.95 50 1 2 +1
29SEP26 19.50 C 0.00 0.00 0.00 6.38 +0.94 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.08 +0.94 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.56 +0.90 51 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 5.07 +0.83 52 1 14 +1
29SEP26 23.00 C 0.00 0.00 0.00 4.64 +0.88 52 0 3 0
29SEP26 24.00 C 0.00 0.00 0.00 4.21 +0.78 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.85 +0.75 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.54 +0.70 54 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 3.21 +0.65 54 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 2.95 +0.65 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.71 +0.66 55 0 0 0
29SEP26 30.00 C 2.16 2.16 2.16 2.46 +0.62 55 1 2 0
29SEP26 31.00 C 0.00 0.00 0.00 2.21 +0.56 55 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.01 +0.59 55 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.81 +1.17 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.37 +1.19 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.89 +1.14 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.45 +1.12 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.02 +1.10 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.62 +1.14 46 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 10.26 +1.11 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.88 +1.10 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.44 +1.02 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.12 +1.07 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.75 +1.02 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.45 +1.07 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.14 +1.02 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.79 +0.97 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.50 +1.01 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.22 +1.00 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.00 +1.01 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.67 +0.90 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.17 +0.88 50 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 5.70 +0.89 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.26 +0.78 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.91 +0.83 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.57 +0.79 52 0 11 0
30DEC26 26.00 C 0.00 0.00 0.00 4.25 +0.74 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.97 +0.72 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.67 +0.66 53 0 500 0
30DEC26 29.00 C 0.00 0.00 0.00 3.43 +0.66 54 0 3 0
30DEC26 30.00 C 0.00 0.00 0.00 3.17 +0.64 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.93 +0.62 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.69 +0.62 54 0 0 0
TOTAL CALL 116 2,317 +20
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 669 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 634 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 601 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 569 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 539 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 510 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 482 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 455 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 429 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 405 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 380 0 27 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 355 0 110 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 332 0 64 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 309 0 6 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 287 0 77 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 266 0 15 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 245 0 103 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 224 0 34 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 205 0 33 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 185 0 34 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 165 0 48 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 127 0 33 0
29JAN26 22.00 P 0.03 0.03 0.03 0.01 -0.12 90 3 4 -3
29JAN26 23.00 P 0.20 0.20 0.11 0.04 -0.49 71 3 198 +3
29JAN26 24.00 P 0.58 0.58 0.58 0.31 -0.95 74 1 2 +1
29JAN26 25.00 P 0.00 0.00 0.00 0.99 -1.15 84 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 1.88 -1.24 84 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 2.95 -1.29 160 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 3.98 -1.17 212 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 4.97 -1.26 242 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 5.95 -1.19 264 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.03 -1.33 339 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 7.99 -1.15 347 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 9 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 33 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.02 -0.02 54 0 3 0
26FEB26 18.00 P 0.00 0.00 0.00 0.04 -0.02 56 0 3 0
26FEB26 18.50 P 0.06 0.06 0.06 0.05 -0.05 54 20 13 -17
26FEB26 19.00 P 0.10 0.10 0.08 0.08 -0.08 54 2 16 0
26FEB26 19.50 P 0.00 0.00 0.00 0.12 -0.10 54 0 67 0
26FEB26 20.00 P 0.19 0.19 0.19 0.18 -0.13 55 1 13 -1
26FEB26 21.00 P 0.31 0.31 0.25 0.34 -0.21 54 3 10 +1
26FEB26 22.00 P 0.65 0.65 0.47 0.58 -0.32 54 9 31 +7
26FEB26 23.00 P 0.90 0.90 0.85 0.92 -0.52 54 2 6 0
26FEB26 24.00 P 0.00 0.00 0.00 1.40 -0.67 55 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.02 -0.76 57 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 2.71 -0.88 58 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.48 -0.87 60 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.32 -0.98 62 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.21 -1.12 64 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.15 -1.14 68 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.13 -1.23 73 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.12 -1.27 79 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 166 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 160 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 150 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 141 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 137 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 133 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 129 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 115 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 95 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 -0.01 57 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.04 -0.03 55 0 61 0
30MAR26 16.00 P 0.00 0.00 0.00 0.06 -0.02 56 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.08 -0.04 55 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.11 -0.06 55 0 21 0
30MAR26 17.50 P 0.00 0.00 0.00 0.15 -0.07 55 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 0.20 -0.09 54 0 9 0
30MAR26 18.50 P 0.00 0.00 0.00 0.26 -0.12 54 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.34 -0.14 55 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.43 -0.17 55 0 7 0
30MAR26 20.00 P 0.51 0.51 0.43 0.53 -0.20 54 6 73 +4
30MAR26 21.00 P 0.00 0.00 0.00 0.78 -0.29 54 0 15 0
30MAR26 22.00 P 1.11 1.11 1.11 1.11 -0.40 54 1 13 -1
30MAR26 23.00 P 0.00 0.00 0.00 1.52 -0.55 54 0 1 0
30MAR26 24.00 P 0.00 0.00 0.00 2.05 -0.63 55 0 33 0
30MAR26 25.00 P 0.00 0.00 0.00 2.66 -0.69 56 0 4 0
30MAR26 26.00 P 0.00 0.00 0.00 3.32 -0.78 57 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.05 -0.82 58 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.74 -0.96 57 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.64 -1.00 60 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.51 -1.05 62 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.41 -0.95 63 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.34 -1.05 66 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.06 -0.02 55 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.08 -0.03 54 0 3 0
29APR26 15.50 P 0.00 0.00 0.00 0.10 -0.05 53 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.14 -0.05 54 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.18 -0.07 54 0 0 0
29APR26 17.00 P 0.22 0.22 0.22 0.24 -0.08 54 1 1 +1
29APR26 17.50 P 0.00 0.00 0.00 0.30 -0.10 54 0 1 0
29APR26 18.00 P 0.00 0.00 0.00 0.38 -0.12 54 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.46 -0.15 54 0 1 0
29APR26 19.00 P 0.00 0.00 0.00 0.56 -0.18 53 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.67 -0.21 53 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.81 -0.23 53 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.11 -0.31 53 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 1.48 -0.39 53 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 1.93 -0.51 54 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 2.46 -0.62 54 0 0 0
29APR26 25.00 P 3.08 3.08 3.08 3.06 -0.65 55 1 1 +1
29APR26 26.00 P 0.00 0.00 0.00 3.73 -0.66 56 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.45 -0.78 57 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.16 -0.85 57 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.90 -0.96 56 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.79 -0.99 59 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.53 -0.98 56 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.47 -0.95 59 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
29JUN26 12.00 P 0.07 0.07 0.07 0.05 -0.02 54 4 3 -4
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.02 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.09 -0.02 53 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.12 -0.03 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.16 -0.04 53 0 1 0
29JUN26 14.50 P 0.20 0.20 0.20 0.20 -0.06 53 1 72 -1
29JUN26 15.00 P 0.00 0.00 0.00 0.25 -0.07 53 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 0.31 -0.09 53 0 40 0
29JUN26 16.00 P 0.00 0.00 0.00 0.39 -0.09 53 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.47 -0.11 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.56 -0.13 53 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.67 -0.15 53 0 29 0
29JUN26 18.00 P 0.00 0.00 0.00 0.77 -0.18 53 0 61 0
29JUN26 18.50 P 0.00 0.00 0.00 0.91 -0.19 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.05 -0.22 53 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.20 -0.25 53 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 1.37 -0.27 53 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 1.74 -0.32 53 0 0 0
29JUN26 22.00 P 2.19 2.19 2.19 2.17 -0.40 53 10 510 +10
29JUN26 23.00 P 0.00 0.00 0.00 2.70 -0.45 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.24 -0.53 53 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 3.89 -0.56 54 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.56 -0.61 55 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 5.27 -0.58 56 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.00 -0.62 57 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.69 -0.73 56 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.48 -0.77 56 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.27 -0.84 56 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.12 -0.87 57 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 -0.01 54 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 -0.01 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 -0.02 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 -0.02 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 -0.03 53 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.27 -0.03 54 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.33 -0.03 53 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.39 -0.06 53 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.48 -0.05 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.56 -0.07 53 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.66 -0.08 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.77 -0.09 53 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.88 -0.12 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.02 -0.12 53 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.16 -0.13 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.30 -0.17 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.47 -0.17 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.65 -0.17 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.83 -0.22 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.01 -0.28 53 0 13 0
29SEP26 21.00 P 2.70 2.70 2.60 2.44 -0.35 53 6 6 0
29SEP26 22.00 P 0.00 0.00 0.00 2.93 -0.41 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.47 -0.45 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.08 -0.49 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.71 -0.55 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.36 -0.60 55 0 0 0
29SEP26 27.00 P 6.36 6.36 6.36 6.06 -0.61 55 15 15 +15
29SEP26 28.00 P 0.00 0.00 0.00 6.82 -0.62 56 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.56 -0.63 57 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.32 -0.70 57 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.09 -0.73 57 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.91 -0.75 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 -0.03 53 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 -0.04 53 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.37 -0.05 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.44 -0.07 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.53 -0.06 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.62 -0.08 52 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.72 -0.10 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.84 -0.09 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.95 -0.12 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.08 -0.14 52 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.23 -0.14 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.38 -0.16 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.53 -0.19 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.71 -0.19 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.89 -0.21 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.07 -0.26 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.27 -0.28 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.49 -0.31 52 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.95 -0.38 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.47 -0.42 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.05 -0.45 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.63 -0.51 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.26 -0.53 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.93 -0.58 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.64 -0.61 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.34 -0.65 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.11 -0.65 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.87 -0.67 56 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.64 -0.71 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.42 -0.76 56 0 0 0
TOTAL PUT 89 2,927 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.90
29JAN26 2.80 C 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.70 +0.04 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.60 +0.04 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.50 +0.04 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.40 +0.05 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.30 +0.05 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.20 +0.05 0 0 0 0
29JAN26 3.80 C 0.05 0.05 0.05 0.10 +0.03 0 50 40 -20
29JAN26 3.90 C 0.01 0.01 0.01 0.03 0.00 36 60 104 +20
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 214 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 81 0 296 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 107 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 131 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 154 0 20 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 175 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 216 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 386 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.11 +0.05 56 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.01 +0.05 50 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.91 +0.04 45 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.81 +0.04 39 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.71 +0.05 34 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.60 +0.04 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.50 +0.03 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.41 +0.04 19 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.32 +0.04 22 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.23 +0.03 21 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.16 +0.03 22 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.10 +0.02 21 0 1 0
26FEB26 4.00 C 0.05 0.05 0.05 0.06 +0.02 22 50 383 +50
26FEB26 4.10 C 0.00 0.00 0.00 0.03 +0.01 21 0 76 0
26FEB26 4.20 C 0.00 0.00 0.00 0.02 +0.01 23 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.31 +0.04 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.92 +0.05 34 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.61 +0.04 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.52 +0.02 18 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.43 +0.02 20 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.34 +0.03 19 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.28 +0.02 23 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.21 +0.02 22 0 0 0
30MAR26 3.90 C 0.15 0.15 0.15 0.15 +0.01 22 20 130 +20
30MAR26 4.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.03 0.00 22 0 5 0
30MAR26 4.40 C 0.00 0.00 0.00 0.02 0.00 22 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 21 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.93 +0.04 30 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.64 +0.03 24 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.55 +0.03 24 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.47 +0.03 25 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.40 +0.05 26 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.32 +0.03 24 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.26 +0.03 24 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.19 +0.01 22 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.15 +0.02 23 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.11 +0.01 23 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.04 0.00 22 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.04 +0.02 24 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.95 +0.03 26 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.86 +0.03 26 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.77 +0.02 26 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.69 +0.03 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.59 +0.01 23 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.51 +0.01 23 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.45 +0.02 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.38 +0.02 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.33 +0.03 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.28 +0.03 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.23 +0.02 25 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.19 +0.02 25 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.16 +0.02 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.07 +0.02 26 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.14 +0.02 24 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.05 +0.02 26 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.96 +0.02 26 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.88 +0.02 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.79 +0.02 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.72 +0.03 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.64 +0.02 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.56 +0.01 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.49 +0.01 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.43 +0.01 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.38 +0.03 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.33 +0.02 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.22 +0.02 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.19 +0.02 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.14 +0.01 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.15 +0.02 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.07 +0.04 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.97 +0.01 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.90 +0.02 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.82 +0.01 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.74 +0.01 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.68 +0.02 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.62 +0.03 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.56 +0.04 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.51 +0.04 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.46 +0.04 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.41 +0.03 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.37 +0.03 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.33 +0.03 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 +0.03 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.26 +0.02 27 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 +0.03 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
TOTAL CALL 180 4,326 +70
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 146 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 116 0 62 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 85 0 238 0
29JAN26 3.80 P 0.01 0.01 0.01 0.01 -0.01 52 4 120 -4
29JAN26 3.90 P 0.03 0.03 0.03 0.03 -0.05 37 110 264 +32
29JAN26 4.00 P 0.00 0.00 0.00 0.11 -0.04 51 0 18 0
29JAN26 4.10 P 0.00 0.00 0.00 0.20 -0.05 0 0 130 0
29JAN26 4.20 P 0.00 0.00 0.00 0.31 -0.05 108 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.40 -0.06 0 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.50 -0.06 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.62 -0.04 208 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.72 -0.04 231 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.82 -0.04 253 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.93 -0.03 301 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.03 -0.03 323 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.13 -0.03 344 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.39 -0.02 420 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.64 -0.02 467 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.90 -0.01 537 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
26FEB26 3.60 P 0.00 0.00 0.00 0.02 0.00 26 0 85 0
26FEB26 3.70 P 0.00 0.00 0.00 0.03 -0.01 23 0 224 0
26FEB26 3.80 P 0.00 0.00 0.00 0.06 -0.01 24 0 89 0
26FEB26 3.90 P 0.10 0.10 0.10 0.10 -0.02 23 20 30 +20
26FEB26 4.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.22 -0.05 20 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.32 -0.04 26 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.41 -0.05 27 0 2 0
26FEB26 4.40 P 0.00 0.00 0.00 0.52 -0.04 36 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.62 -0.04 41 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.72 -0.04 45 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.82 -0.04 50 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.93 -0.03 59 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.03 -0.03 63 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.13 -0.03 67 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.39 -0.02 81 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.65 -0.01 94 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.90 -0.01 103 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.02 0.00 27 0 352 0
30MAR26 3.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.04 -0.02 24 0 8 0
30MAR26 3.70 P 0.00 0.00 0.00 0.07 -0.02 24 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.15 -0.02 24 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.20 -0.02 23 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.27 -0.04 24 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.33 -0.05 21 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.43 -0.04 25 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.52 -0.04 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.62 -0.04 30 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.72 -0.05 33 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.82 -0.05 36 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.93 -0.03 42 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.03 -0.03 45 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.13 -0.03 48 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.39 -0.02 58 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.65 -0.01 67 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.90 -0.01 73 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.14 -0.01 76 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.39 -0.01 81 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.61 -0.04 71 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.86 -0.04 75 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.14 -0.01 95 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.39 -0.01 99 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.62 -0.03 93 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.89 -0.01 107 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.09 -0.02 23 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.13 -0.02 24 0 250 0
29APR26 3.90 P 0.00 0.00 0.00 0.18 -0.01 24 0 110 0
29APR26 4.00 P 0.23 0.23 0.23 0.23 -0.03 24 3 103 +3
29APR26 4.10 P 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.37 -0.03 25 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.45 -0.03 25 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.54 -0.03 27 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.63 -0.03 28 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.73 -0.04 31 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.82 -0.05 31 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.93 -0.03 36 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.03 -0.03 38 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.03 0.00 29 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 0.00 28 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 -0.01 27 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.30 -0.03 26 0 30 0
29JUN26 4.10 P 0.00 0.00 0.00 0.37 -0.02 27 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.43 -0.03 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.51 -0.02 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.59 -0.01 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.67 -0.02 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.76 -0.02 30 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.85 -0.03 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.94 -0.04 31 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.04 -0.03 33 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.14 -0.03 35 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 1.39 -0.02 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.65 -0.01 46 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.90 -0.01 50 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.14 -0.01 52 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.39 -0.01 55 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.62 -0.03 53 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.87 -0.03 56 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.14 -0.01 65 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.39 -0.01 68 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.62 -0.03 65 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.89 -0.01 73 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 26 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.01 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 28 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 -0.01 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.13 -0.02 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.41 -0.02 28 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.47 -0.02 27 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.54 -0.01 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.61 -0.01 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.68 -0.02 28 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.76 -0.02 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.84 -0.02 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.93 -0.02 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.01 -0.04 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.10 -0.04 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.19 -0.04 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.43 -0.03 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.67 -0.03 36 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.91 -0.03 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.16 -0.02 41 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 0.00 29 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 0.00 28 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 0.00 28 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 -0.01 28 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.31 -0.01 28 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.41 -0.02 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.53 -0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.60 -0.02 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.67 -0.02 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.74 -0.03 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.81 -0.03 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.89 -0.03 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.97 -0.04 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.06 -0.03 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.14 -0.04 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.23 -0.04 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.45 -0.05 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.69 -0.04 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.93 -0.04 36 0 0 0
TOTAL PUT 137 3,135 +51
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$ 34.58
29JAN26 18.50 C 0.00 0.00 0.00 16.30 +0.89 741 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 15.58 +0.67 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 15.08 +0.68 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 14.58 +0.68 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 13.58 +0.68 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 12.58 +0.67 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 11.58 +0.68 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.79 +0.89 467 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.58 +0.67 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.77 +0.87 373 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 7.58 +0.68 0 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 6.67 +0.77 247 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 5.58 +0.68 0 0 41 0
29JAN26 30.00 C 4.53 4.53 4.53 4.58 +0.68 0 30 362 0
29JAN26 31.00 C 3.40 3.50 3.40 3.58 +0.68 0 7 528 -7
29JAN26 32.00 C 2.40 2.56 2.40 2.58 +0.64 0 10 302 -8
29JAN26 33.00 C 1.33 1.50 1.33 1.58 +0.65 0 35 457 0
29JAN26 34.00 C 0.50 0.58 0.50 0.63 +0.37 32 60 222 0
29JAN26 35.00 C 0.06 0.06 0.05 0.08 +0.05 31 258 260 +158
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 64 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 15.13 +0.50 73 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 14.81 +0.70 118 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 13.80 +0.84 108 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 12.63 +0.65 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 11.72 +0.59 80 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.79 +0.84 81 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.64 +0.66 40 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.77 +0.75 64 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.58 +0.61 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.67 +0.67 37 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 5.80 +0.79 45 0 170 0
26FEB26 30.00 C 0.00 0.00 0.00 4.79 +0.77 37 0 155 0
26FEB26 31.00 C 0.00 0.00 0.00 3.66 +0.63 17 0 263 0
26FEB26 32.00 C 2.50 2.68 2.50 2.70 +0.59 18 9 238 +9
26FEB26 33.00 C 1.63 1.84 1.63 1.82 +0.52 18 75 1,008 0
26FEB26 34.00 C 0.88 0.97 0.88 1.05 +0.34 17 63 217 +53
26FEB26 35.00 C 0.55 0.55 0.55 0.56 +0.22 18 6 644 +6
26FEB26 36.00 C 0.25 0.25 0.25 0.26 +0.12 18 111 538 +10
26FEB26 37.00 C 0.12 0.15 0.12 0.10 +0.05 18 150 150 +150
26FEB26 38.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.09 +0.57 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.67 +0.66 53 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.30 +0.80 86 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.67 +0.68 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.18 +0.55 51 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.81 +0.70 77 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.80 +0.77 69 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.69 +0.65 38 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.72 +0.59 46 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.79 +0.74 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.64 +0.56 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 8.77 +0.68 38 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 7.66 +0.55 0 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 6.73 +0.59 23 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 5.80 +0.68 27 0 75 0
30MAR26 30.00 C 0.00 0.00 0.00 4.90 +0.75 28 0 1,395 0
30MAR26 31.00 C 0.00 0.00 0.00 3.81 +0.60 18 0 246 0
30MAR26 32.00 C 0.00 0.00 0.00 2.93 +0.58 19 0 127 0
30MAR26 33.00 C 0.00 0.00 0.00 2.07 +0.44 17 0 170 0
30MAR26 34.00 C 0.00 0.00 0.00 1.43 +0.36 18 0 313 0
30MAR26 35.00 C 0.94 0.94 0.94 0.96 +0.30 19 18 225 +2
30MAR26 36.00 C 0.00 0.00 0.00 0.59 +0.22 19 0 241 0
30MAR26 37.00 C 0.39 0.39 0.39 0.34 +0.14 19 5 135 0
30MAR26 38.00 C 0.23 0.23 0.23 0.18 +0.08 19 4 24 +4
30MAR26 39.00 C 0.00 0.00 0.00 0.09 +0.04 19 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.04 +0.02 19 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 13.86 +0.75 58 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.74 +0.59 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.76 +0.63 34 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.79 +0.61 35 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.67 +0.47 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.98 +0.83 41 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.66 +0.44 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.73 +0.51 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.80 +0.54 15 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 4.90 +0.63 20 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 4.05 +0.76 21 0 200 0
29APR26 32.00 C 0.00 0.00 0.00 3.17 +0.64 19 0 200 0
29APR26 33.00 C 0.00 0.00 0.00 2.26 +0.44 16 0 24 0
29APR26 34.00 C 0.00 0.00 0.00 1.62 +0.35 17 0 122 0
29APR26 35.00 C 1.13 1.13 1.13 1.16 +0.33 17 66 162 +66
29APR26 36.00 C 0.00 0.00 0.00 0.77 +0.25 18 0 117 0
29APR26 37.00 C 0.00 0.00 0.00 0.48 +0.18 17 0 143 0
29APR26 38.00 C 0.00 0.00 0.00 0.28 +0.11 17 0 33 0
29APR26 39.00 C 0.23 0.23 0.23 0.16 +0.07 17 1 1 +1
29APR26 40.00 C 0.00 0.00 0.00 0.09 +0.04 18 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.03 +0.02 18 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.30 +0.64 53 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.78 +0.69 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.26 +0.63 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.81 +0.68 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.86 +0.71 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.74 +0.56 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.76 +0.57 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.97 +0.74 41 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 10.00 +0.79 38 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 9.01 +0.78 35 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 7.81 +0.55 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.95 +0.69 25 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 5.99 +0.68 23 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 4.97 +0.59 18 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 4.05 +0.55 17 0 6 0
29JUN26 32.00 C 3.11 3.11 3.11 3.21 +0.52 17 4 4 0
29JUN26 33.00 C 0.00 0.00 0.00 2.47 +0.53 17 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 1.78 +0.35 16 0 35 0
29JUN26 35.00 C 1.10 1.10 1.10 1.35 +0.38 17 4 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.92 +0.28 17 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 0.63 +0.22 17 0 10 0
29JUN26 38.00 C 0.00 0.00 0.00 0.41 +0.16 17 0 6 0
29JUN26 39.00 C 0.00 0.00 0.00 0.26 +0.11 17 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.16 +0.07 17 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.10 +0.05 17 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.06 +0.03 17 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.38 +0.54 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.86 +0.71 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.30 +0.67 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.89 +0.76 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.87 +0.71 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.99 +0.81 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.84 +0.65 32 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 10.97 +0.74 35 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 10.00 +0.73 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.01 +0.75 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.01 +0.72 26 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 7.00 +0.65 23 0 10 0
29SEP26 29.00 C 5.88 5.88 5.88 6.10 +0.70 22 2 7 0
29SEP26 30.00 C 0.00 0.00 0.00 5.17 +0.71 20 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 4.30 +0.60 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.42 +0.55 17 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 2.69 +0.42 16 0 100 0
29SEP26 34.00 C 2.07 2.08 2.07 2.24 +0.43 18 50 73 +40
29SEP26 35.00 C 0.00 0.00 0.00 1.64 +0.29 17 0 3 0
29SEP26 36.00 C 0.00 0.00 0.00 1.28 +0.25 17 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.95 +0.18 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.72 +0.14 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.55 +0.14 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.40 +0.09 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.29 +0.07 17 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.20 +0.04 17 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.14 +0.03 17 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.87 +0.71 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.99 +0.81 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.84 +0.64 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.97 +0.74 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.00 +0.68 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.01 +0.75 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.01 +0.72 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.00 +0.64 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 6.10 +0.60 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.17 +0.53 17 0 420 0
30DEC26 31.00 C 0.00 0.00 0.00 4.32 +0.49 16 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.76 +0.60 17 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 3.15 +0.56 17 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 2.53 +0.50 17 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 2.08 +0.45 17 0 19 0
30DEC26 36.00 C 1.60 1.60 1.58 1.69 +0.40 17 31 31 +26
30DEC26 37.00 C 0.00 0.00 0.00 1.37 +0.36 17 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 1.09 +0.28 17 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 0.86 +0.23 17 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.69 +0.21 17 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.54 +0.18 17 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.43 +0.16 18 0 0 0
30DEC26 43.00 C 0.34 0.37 0.34 0.32 +0.13 18 214 214 +214
TOTAL CALL 1,213 11,587 +724
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 467 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 449 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 430 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 413 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 379 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 346 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 286 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 257 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 229 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 201 0 226 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 174 0 332 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 148 0 586 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1,092 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 98 0 212 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 149 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 104 0
29JAN26 34.00 P 0.00 0.00 0.00 0.04 -0.30 30 0 33 0
29JAN26 35.00 P 0.00 0.00 0.00 0.51 -0.64 33 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 1.46 -0.64 56 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 2.42 -0.70 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 3.42 -0.70 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 4.42 -0.71 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 5.47 -0.63 160 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 6.42 -0.68 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 7.42 -0.68 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 8.42 -0.68 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 392 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 143 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 460 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.03 18 0 457 0
26FEB26 32.00 P 0.09 0.09 0.09 0.05 -0.07 18 20 309 -15
26FEB26 33.00 P 0.00 0.00 0.00 0.17 -0.15 18 0 881 0
26FEB26 34.00 P 0.00 0.00 0.00 0.42 -0.32 18 0 189 0
26FEB26 35.00 P 0.00 0.00 0.00 0.90 -0.49 18 0 400 0
26FEB26 36.00 P 1.75 1.82 1.75 1.65 -0.58 19 200 400 +200
26FEB26 37.00 P 0.00 0.00 0.00 2.46 -0.70 18 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 3.42 -0.80 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 4.42 -0.71 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 5.58 -0.52 41 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 6.56 -0.54 44 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.56 -0.54 49 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.56 -0.54 53 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 108 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 220 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 429 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 423 0
30MAR26 31.00 P 0.00 0.00 0.00 0.08 -0.05 19 0 296 0
30MAR26 32.00 P 0.00 0.00 0.00 0.19 -0.10 18 0 698 0
30MAR26 33.00 P 0.00 0.00 0.00 0.38 -0.19 18 0 704 0
30MAR26 34.00 P 0.00 0.00 0.00 0.71 -0.29 18 0 228 0
30MAR26 35.00 P 1.27 1.27 1.27 1.21 -0.42 18 15 17 +15
30MAR26 36.00 P 0.00 0.00 0.00 1.91 -0.46 20 0 5 0
30MAR26 37.00 P 0.00 0.00 0.00 2.69 -0.54 20 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 3.55 -0.67 21 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 4.43 -0.70 19 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.58 -0.52 30 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.61 -0.49 34 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.56 -0.54 36 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.56 -0.54 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 18 0 90 0
29APR26 29.00 P 0.00 0.00 0.00 0.02 -0.02 17 0 125 0
29APR26 30.00 P 0.00 0.00 0.00 0.06 -0.03 18 0 340 0
29APR26 31.00 P 0.00 0.00 0.00 0.13 -0.06 17 0 315 0
29APR26 32.00 P 0.00 0.00 0.00 0.27 -0.11 17 0 307 0
29APR26 33.00 P 0.00 0.00 0.00 0.51 -0.19 17 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.87 -0.22 18 0 6 0
29APR26 35.00 P 0.00 0.00 0.00 1.35 -0.37 17 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 2.00 -0.44 18 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 2.69 -0.61 17 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 3.63 -0.59 20 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.57 -0.56 22 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.58 -0.52 25 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.61 -0.49 29 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.64 -0.47 33 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.67 -0.43 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 17 0 70 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 0.00 18 0 90 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 57 0
29JUN26 29.00 P 0.00 0.00 0.00 0.12 -0.03 17 0 7 0
29JUN26 30.00 P 0.28 0.28 0.28 0.23 -0.06 17 20 204 -20
29JUN26 31.00 P 0.00 0.00 0.00 0.41 -0.08 17 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 0.66 -0.12 17 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.98 -0.22 16 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.44 -0.26 16 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.00 -0.39 16 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 2.69 -0.46 17 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 3.44 -0.54 17 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 4.26 -0.56 17 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 5.02 -0.69 13 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.21 -0.48 21 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 6.99 -0.63 17 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.06 -0.56 22 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.00 -0.60 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.01 -0.01 17 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.02 17 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 239 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 -0.04 17 0 29 0
29SEP26 28.00 P 0.00 0.00 0.00 0.16 -0.07 17 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 0.27 -0.10 17 0 22 0
29SEP26 30.00 P 0.53 0.53 0.53 0.44 -0.14 17 100 117 +100
29SEP26 31.00 P 0.00 0.00 0.00 0.67 -0.20 17 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 0.99 -0.23 17 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.38 -0.27 17 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.86 -0.31 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.43 -0.39 18 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.00 -0.54 17 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.76 -0.56 18 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.61 -0.50 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.46 -0.53 19 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.36 -0.56 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.25 -0.53 20 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.19 -0.58 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.14 -0.74 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 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 18 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 18 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 0.00 18 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.11 0.00 18 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.18 0.00 18 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 0.29 -0.01 18 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.44 -0.02 18 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 0.65 -0.04 18 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 0.92 -0.07 18 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 1.26 -0.10 18 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.67 -0.14 18 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.16 -0.19 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.72 -0.25 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.35 -0.31 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.05 -0.37 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.82 -0.42 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.62 -0.45 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.36 -0.62 18 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.39 -0.42 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.33 -0.48 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.16 -0.72 20 0 0 0
TOTAL PUT 355 14,427 +280
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$ 5.63
29JAN26 3.80 C 0.00 0.00 0.00 1.83 +0.24 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.73 +0.24 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 1.63 +0.25 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 1.53 +0.25 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.43 +0.25 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.33 +0.25 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.23 +0.25 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.13 +0.23 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.03 +0.25 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.93 +0.23 0 0 1 0
29JAN26 4.80 C 0.00 0.00 0.00 0.83 +0.23 0 0 6 0
29JAN26 4.90 C 0.00 0.00 0.00 0.73 +0.24 0 0 7 0
29JAN26 5.00 C 0.64 0.64 0.60 0.63 +0.24 0 3 36 -1
29JAN26 5.25 C 0.20 0.40 0.20 0.38 +0.20 0 79 257 -44
29JAN26 5.50 C 0.10 0.17 0.10 0.16 +0.11 67 224 393 -58
29JAN26 5.75 C 0.02 0.07 0.02 0.03 +0.02 63 215 220 -36
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5,046 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 127 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 163 0 22 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 196 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 227 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 256 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 382 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.84 +0.25 54 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.74 +0.25 50 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.64 +0.25 45 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.54 +0.25 40 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.44 +0.25 35 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.34 +0.21 23 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.24 +0.24 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.14 +0.23 0 0 8 0
26FEB26 4.60 C 0.00 0.00 0.00 1.05 +0.26 41 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.95 +0.24 37 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.84 +0.21 0 0 32 0
26FEB26 4.90 C 0.00 0.00 0.00 0.74 +0.20 0 0 55 0
26FEB26 5.00 C 0.54 0.70 0.54 0.68 +0.20 38 339 272 -2
26FEB26 5.25 C 0.30 0.54 0.30 0.47 +0.18 36 115 242 -15
26FEB26 5.50 C 0.24 0.33 0.24 0.31 +0.14 37 82 146 -54
26FEB26 5.75 C 0.15 0.22 0.15 0.19 +0.09 37 171 143 -72
26FEB26 6.00 C 0.13 0.13 0.13 0.12 +0.07 39 10 72 0
26FEB26 6.25 C 0.00 0.00 0.00 0.06 +0.03 38 0 20 0
26FEB26 6.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
26FEB26 6.75 C 0.03 0.03 0.03 0.02 +0.01 41 15 15 +15
26FEB26 7.00 C 0.02 0.02 0.02 0.01 0.00 41 20 20 +20
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.04 +0.26 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.94 +0.25 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.84 +0.26 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.74 +0.25 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.64 +0.25 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.55 +0.26 65 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.45 +0.25 61 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.35 +0.26 57 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.25 +0.25 53 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.13 +0.24 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.03 +0.24 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.95 +0.25 42 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.87 +0.27 58 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.74 +0.24 0 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.64 +0.23 0 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.54 +0.22 0 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.44 +0.22 0 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.39 +0.26 49 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.27 +0.25 38 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.16 +0.22 30 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.06 +0.21 27 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.01 +0.24 40 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.89 +0.21 32 0 26 0
30MAR26 4.90 C 0.00 0.00 0.00 0.83 +0.21 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.74 +0.19 35 0 755 0
30MAR26 5.25 C 0.63 0.63 0.63 0.56 +0.16 35 45 474 +45
30MAR26 5.50 C 0.31 0.42 0.31 0.42 +0.14 37 66 114 -10
30MAR26 5.75 C 0.33 0.33 0.33 0.30 +0.10 37 10 92 +10
30MAR26 6.00 C 0.00 0.00 0.00 0.22 +0.09 38 0 29 0
30MAR26 6.25 C 0.15 0.15 0.15 0.15 +0.06 38 5 76 0
30MAR26 6.50 C 0.11 0.11 0.11 0.10 +0.04 38 8 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.07 +0.03 39 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.05 +0.03 40 0 19 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 +0.02 40 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.75 +0.23 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.64 +0.21 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.54 +0.20 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.45 +0.20 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.40 +0.24 40 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.27 +0.21 27 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.19 +0.22 32 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.10 +0.21 32 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.02 +0.16 33 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.97 +0.22 38 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.87 +0.15 35 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.80 +0.16 35 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.64 +0.16 36 0 38 0
29APR26 5.50 C 0.00 0.00 0.00 0.50 +0.14 37 0 30 0
29APR26 5.75 C 0.00 0.00 0.00 0.38 +0.10 37 0 20 0
29APR26 6.00 C 0.00 0.00 0.00 0.29 +0.09 37 0 20 0
29APR26 6.25 C 0.22 0.22 0.22 0.22 +0.07 38 10 25 +10
29APR26 6.50 C 0.15 0.15 0.15 0.17 +0.07 39 9 24 +9
29APR26 6.75 C 0.00 0.00 0.00 0.12 +0.05 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.09 +0.04 39 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 - 39 0 0 -
29JUN26 2.60 C 0.00 0.00 0.00 3.05 +0.25 59 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.95 +0.24 51 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.84 +0.24 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.75 +0.25 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.65 +0.25 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.55 +0.23 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.45 +0.24 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.35 +0.24 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.26 +0.23 47 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.14 +0.22 0 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.04 +0.22 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.96 +0.23 37 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.87 +0.23 43 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.76 +0.22 31 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.66 +0.20 27 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.58 +0.21 39 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.47 +0.19 32 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.41 +0.22 42 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.30 +0.19 37 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.21 +0.18 36 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.13 +0.18 37 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.04 +0.16 35 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 1.00 +0.19 40 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.90 +0.16 37 0 60 0
29JUN26 5.00 C 0.86 0.86 0.86 0.85 +0.17 39 1 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.70 +0.17 40 0 65 0
29JUN26 5.50 C 0.53 0.53 0.53 0.56 +0.14 39 5 133 +5
29JUN26 5.75 C 0.00 0.00 0.00 0.44 +0.12 39 0 87 0
29JUN26 6.00 C 0.00 0.00 0.00 0.35 +0.10 39 0 180 0
29JUN26 6.25 C 0.00 0.00 0.00 0.27 +0.08 39 0 52 0
29JUN26 6.50 C 0.00 0.00 0.00 0.21 +0.07 39 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.16 +0.05 38 0 127 0
29JUN26 7.00 C 0.00 0.00 0.00 0.13 +0.05 39 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 +0.04 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 +0.02 38 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 +0.02 39 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.90 +0.25 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.81 +0.24 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.71 +0.21 43 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.64 +0.23 45 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.55 +0.23 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.47 +0.23 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.38 +0.22 42 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.29 +0.20 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.22 +0.20 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.14 +0.19 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.08 +0.19 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.00 +0.17 39 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.95 +0.17 40 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.81 +0.16 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.68 +0.14 39 0 11 0
29SEP26 5.75 C 0.60 0.60 0.60 0.58 +0.13 39 10 10 +10
29SEP26 6.00 C 0.00 0.00 0.00 0.48 +0.10 39 0 40 0
29SEP26 6.25 C 0.00 0.00 0.00 0.41 +0.10 39 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.34 +0.08 39 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.29 +0.08 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.24 +0.07 39 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 +0.05 39 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 +0.04 38 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 +0.04 39 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 +0.03 38 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 +0.02 39 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.90 +0.20 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.83 +0.22 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.74 +0.21 42 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.67 +0.22 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.60 +0.22 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.52 +0.21 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.44 +0.20 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.37 +0.20 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.30 +0.19 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.24 +0.19 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.18 +0.19 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.12 +0.18 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.06 +0.17 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.93 +0.16 40 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 0.81 +0.14 39 0 16 0
30DEC26 5.75 C 0.75 0.75 0.74 0.71 +0.13 39 55 20 -35
30DEC26 6.00 C 0.00 0.00 0.00 0.62 +0.12 39 0 51 0
30DEC26 6.25 C 0.55 0.55 0.55 0.54 +0.10 39 10 84 +10
30DEC26 6.50 C 0.48 0.48 0.47 0.47 +0.09 39 45 58 +45
30DEC26 6.75 C 0.00 0.00 0.00 0.41 +0.09 39 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.36 +0.08 39 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.31 +0.07 39 0 5 0
30DEC26 7.50 C 0.27 0.27 0.27 0.27 +0.06 39 2 105 +2
30DEC26 7.75 C 0.00 0.00 0.00 0.23 - 39 0 0 -
TOTAL CALL 1,554 12,187 -146
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 392 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 369 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 326 0 24 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 284 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 243 0 248 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 222 0 216 0
29JAN26 4.70 P 0.01 0.01 0.01 0.01 0.00 203 25 143 -25
29JAN26 4.80 P 0.01 0.01 0.01 0.01 0.00 183 20 362 -10
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 164 0 722 0
29JAN26 5.00 P 0.01 0.01 0.01 0.01 0.00 144 30 934 -30
29JAN26 5.25 P 0.01 0.01 0.01 0.01 -0.03 95 20 276 +10
29JAN26 5.50 P 0.00 0.00 0.00 0.03 -0.14 67 0 5,175 0
29JAN26 5.75 P 0.00 0.00 0.00 0.16 -0.22 73 0 78 0
29JAN26 6.00 P 0.00 0.00 0.00 0.39 -0.23 106 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 0.64 -0.26 150 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.90 -0.22 210 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.15 -0.26 250 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.41 -0.26 306 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.66 -0.21 342 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.91 -0.21 374 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.16 -0.21 405 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.42 -0.24 457 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.66 -0.22 464 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.91 -0.22 492 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 116 0
26FEB26 4.30 P 0.01 0.01 0.01 0.01 0.00 53 50 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 193 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 68 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 -0.01 38 0 101 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 -0.01 40 0 305 0
26FEB26 4.90 P 0.03 0.03 0.03 0.03 -0.02 40 200 595 0
26FEB26 5.00 P 0.04 0.04 0.04 0.04 -0.03 38 40 583 -40
26FEB26 5.25 P 0.00 0.00 0.00 0.08 -0.07 36 0 349 0
26FEB26 5.50 P 0.20 0.20 0.16 0.17 -0.12 37 83 93 +83
26FEB26 5.75 P 0.30 0.30 0.30 0.31 -0.16 39 77 77 +77
26FEB26 6.00 P 0.42 0.42 0.42 0.48 -0.19 40 15 15 +15
26FEB26 6.25 P 0.00 0.00 0.00 0.69 -0.21 43 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.92 -0.21 47 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.16 -0.25 52 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.41 -0.26 60 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.66 -0.22 66 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.91 -0.22 73 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.16 -0.22 79 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.42 -0.24 89 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 76 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 -0.02 39 0 780 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 -0.02 39 0 736 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 -0.02 39 0 872 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 -0.04 38 0 438 0
30MAR26 4.90 P 0.00 0.00 0.00 0.08 -0.04 38 0 833 0
30MAR26 5.00 P 0.09 0.09 0.09 0.10 -0.05 38 20 630 -20
30MAR26 5.25 P 0.19 0.19 0.17 0.17 -0.09 37 61 258 +61
30MAR26 5.50 P 0.37 0.37 0.26 0.28 -0.11 38 75 71 -15
30MAR26 5.75 P 0.37 0.37 0.37 0.42 -0.14 39 15 25 +15
30MAR26 6.00 P 0.00 0.00 0.00 0.58 -0.17 40 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 0.75 -0.21 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.97 -0.21 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.19 -0.22 43 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 1.43 -0.24 47 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.68 -0.21 52 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.93 -0.20 57 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.16 -0.22 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.42 -0.24 63 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.66 -0.22 65 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.91 -0.22 69 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 -0.02 38 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 -0.02 38 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.05 -0.03 37 0 50 0
29APR26 4.60 P 0.06 0.06 0.06 0.06 -0.04 36 30 50 +30
29APR26 4.70 P 0.00 0.00 0.00 0.09 -0.03 39 0 120 0
29APR26 4.80 P 0.13 0.13 0.13 0.10 -0.05 37 2 130 0
29APR26 4.90 P 0.16 0.16 0.13 0.12 -0.06 37 75 66 +30
29APR26 5.00 P 0.00 0.00 0.00 0.15 -0.07 37 0 95 0
29APR26 5.25 P 0.00 0.00 0.00 0.23 -0.09 37 0 150 0
29APR26 5.50 P 0.41 0.41 0.41 0.35 -0.11 38 15 15 +15
29APR26 5.75 P 0.00 0.00 0.00 0.49 -0.13 39 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.65 -0.15 40 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.83 -0.15 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.02 -0.20 41 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.24 -0.21 43 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.46 -0.22 44 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.70 -0.22 47 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.93 -0.23 48 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.18 - 52 0 0 -
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 -0.01 37 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 -0.01 38 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 -0.02 38 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 -0.03 38 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 -0.03 38 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.10 -0.03 39 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 -0.04 37 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.13 -0.05 37 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.16 -0.05 38 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.18 -0.06 37 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.22 -0.06 38 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.25 -0.07 37 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.29 -0.08 38 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.33 -0.08 38 0 140 0
29JUN26 5.25 P 0.00 0.00 0.00 0.44 -0.10 37 0 75 0
29JUN26 5.50 P 0.00 0.00 0.00 0.57 -0.12 37 0 15 0
29JUN26 5.75 P 0.76 0.76 0.76 0.72 -0.14 37 15 30 +15
29JUN26 6.00 P 0.00 0.00 0.00 0.91 -0.13 38 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.06 -0.17 35 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.27 -0.16 36 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.48 -0.17 37 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.67 -0.19 33 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 1.91 -0.18 35 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.12 -0.21 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.36 -0.20 29 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.60 -0.19 25 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.83 -0.20 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.07 -0.20 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 -0.02 38 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 -0.02 39 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 -0.04 37 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 -0.04 37 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 -0.04 38 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 -0.05 37 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.22 -0.06 38 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.26 -0.05 38 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.28 -0.07 37 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.32 -0.07 38 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.36 -0.07 38 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.40 -0.08 37 0 11 0
29SEP26 5.00 P 0.42 0.42 0.42 0.44 -0.09 37 5 6 +5
29SEP26 5.25 P 0.00 0.00 0.00 0.56 -0.10 37 0 52 0
29SEP26 5.50 P 0.00 0.00 0.00 0.69 -0.12 37 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.83 -0.14 36 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.01 -0.13 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.17 -0.15 36 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.36 -0.16 36 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.56 -0.16 36 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.76 -0.17 36 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.95 -0.20 34 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.18 -0.18 34 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.42 -0.19 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.62 -0.23 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.87 -0.21 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.10 -0.22 28 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 -0.03 38 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 -0.04 38 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 -0.04 38 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 -0.04 38 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 -0.05 38 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.26 -0.06 37 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 -0.06 38 0 0 0
30DEC26 4.50 P 0.33 0.33 0.33 0.33 -0.07 38 30 34 +30
30DEC26 4.60 P 0.00 0.00 0.00 0.37 -0.07 38 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.41 -0.07 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.45 -0.08 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.49 -0.08 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.53 -0.09 37 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.66 -0.10 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.79 -0.11 37 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.93 -0.13 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.09 -0.14 37 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.26 -0.15 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.45 -0.14 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.64 -0.15 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.84 -0.15 37 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.01 -0.18 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.23 -0.19 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.45 - 35 0 0 -
TOTAL PUT 903 19,010 +246
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$ 63.20
29JAN26 37.00 C 0.00 0.00 0.00 26.37 +0.76 548 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 25.20 +0.59 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 24.20 +0.59 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 23.20 +0.59 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 22.56 +0.95 529 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 21.20 +0.32 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 20.20 +0.59 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 19.20 +0.59 0 0 24 0
29JAN26 45.00 C 0.00 0.00 0.00 18.20 +0.59 0 0 7 0
29JAN26 46.00 C 0.00 0.00 0.00 17.20 +0.17 0 0 25 0
29JAN26 47.00 C 15.60 15.60 15.60 16.63 +1.02 405 19 60 0
29JAN26 48.00 C 0.00 0.00 0.00 15.20 +0.59 0 0 48 0
29JAN26 49.00 C 0.00 0.00 0.00 14.20 +0.39 0 0 78 0
29JAN26 50.00 C 0.00 0.00 0.00 13.20 +0.59 0 0 59 -1
29JAN26 52.50 C 0.00 0.00 0.00 11.03 +0.92 263 0 64 0
29JAN26 55.00 C 0.00 0.00 0.00 8.20 +0.48 0 0 112 0
29JAN26 57.50 C 0.00 0.00 0.00 5.70 +0.57 0 0 61 0
29JAN26 60.00 C 2.50 2.72 2.50 3.22 +0.44 50 30 109 -20
29JAN26 62.50 C 0.90 0.91 0.76 1.06 0.00 49 9 84 -3
29JAN26 65.00 C 0.17 0.19 0.13 0.14 -0.12 52 42 247 -9
29JAN26 67.50 C 0.00 0.00 0.00 0.01 -0.03 57 0 104 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 106 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 108 0 17 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 131 0 3 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 153 0 23 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 174 0 24 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 26.37 +0.76 91 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 25.29 +0.60 57 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 24.29 +0.60 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 23.29 +0.59 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 22.56 +0.86 92 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 21.30 +0.42 48 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 20.30 +0.60 32 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 19.30 +0.59 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 18.34 +0.63 54 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 17.31 +0.28 38 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.63 +0.90 70 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 15.26 +0.52 0 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 14.28 +0.47 0 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 13.28 +0.65 0 0 31 0
26FEB26 52.50 C 0.00 0.00 0.00 11.03 +0.77 44 0 30 0
26FEB26 55.00 C 8.50 8.50 8.50 8.50 +0.04 33 4 59 0
26FEB26 57.50 C 6.40 6.40 6.40 6.43 +0.40 36 5 36 +5
26FEB26 60.00 C 4.34 4.34 4.34 4.68 +0.32 38 8 62 +8
26FEB26 62.50 C 3.00 3.00 3.00 3.25 +0.07 39 2 138 0
26FEB26 65.00 C 2.00 2.00 2.00 2.23 +0.24 41 23 74 +23
26FEB26 67.50 C 1.33 1.43 1.28 1.43 +0.13 41 88 173 +84
26FEB26 70.00 C 0.75 1.03 0.75 0.86 +0.06 41 27 28 +6
26FEB26 72.50 C 0.59 0.59 0.59 0.49 +0.03 41 1 12 0
26FEB26 75.00 C 0.00 0.00 0.00 0.27 +0.02 41 0 15 0
26FEB26 77.50 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.07 0.00 41 0 25 0
26FEB26 82.50 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.02 0.00 42 0 1 0
30MAR26 18.00 C 0.00 0.00 0.00 45.29 +0.60 95 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 44.79 +0.60 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 44.29 +0.60 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 43.80 +0.60 95 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 43.30 +0.60 88 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 42.30 +0.60 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 41.31 +0.60 81 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 40.31 +0.60 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 39.32 +0.60 75 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 38.32 +0.60 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 37.33 +0.60 70 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 36.33 +0.60 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 35.34 +0.60 65 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 34.34 +0.69 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 33.26 +0.51 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 32.35 +0.60 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 31.26 +0.50 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 30.21 +0.61 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 29.24 +0.59 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 28.23 +0.60 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 27.28 +0.66 0 0 331 0
30MAR26 37.00 C 26.00 26.00 26.00 26.76 +0.97 82 6 8 -6
30MAR26 38.00 C 0.00 0.00 0.00 25.39 +0.60 43 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 24.39 +0.59 0 0 2 0
30MAR26 40.00 C 23.00 23.00 23.00 23.40 +0.59 39 2 5 0
30MAR26 41.00 C 0.00 0.00 0.00 22.56 +0.74 58 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.30 +0.42 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.36 +0.66 0 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 19.32 +0.60 0 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 18.38 +0.48 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 17.41 +0.38 0 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 16.63 +0.79 44 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 15.62 +0.26 41 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 14.48 -0.05 29 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 13.59 +0.01 34 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 11.64 +0.75 42 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 9.29 +0.52 37 0 193 0
30MAR26 57.50 C 0.00 0.00 0.00 7.94 +0.88 43 0 50 0
30MAR26 60.00 C 0.00 0.00 0.00 5.91 +0.35 39 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 4.66 +0.33 40 0 107 0
30MAR26 65.00 C 0.00 0.00 0.00 3.60 +0.28 41 0 37 0
30MAR26 67.50 C 2.70 2.70 2.70 2.74 +0.25 41 5 35 +5
30MAR26 70.00 C 2.00 2.08 1.93 2.00 +0.20 41 10 10 0
30MAR26 72.50 C 0.00 0.00 0.00 1.43 +0.16 41 0 0 0
30MAR26 75.00 C 1.33 1.33 1.33 1.01 +0.12 41 6 25 +5
30MAR26 77.50 C 0.00 0.00 0.00 0.70 +0.09 41 0 7 0
30MAR26 80.00 C 0.00 0.00 0.00 0.48 +0.07 41 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.32 +0.05 41 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.21 +0.03 41 0 2 0
29APR26 43.00 C 0.00 0.00 0.00 20.62 +0.25 40 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.66 +0.58 40 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.04 +0.77 50 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.90 +0.81 44 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.74 +0.60 36 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.62 +0.26 28 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.62 +0.09 26 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.02 +0.44 36 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.32 +0.96 43 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 10.22 +0.29 40 0 27 0
29APR26 57.50 C 0.00 0.00 0.00 8.41 +0.54 39 0 1 0
29APR26 60.00 C 0.00 0.00 0.00 6.81 +0.36 39 0 18 0
29APR26 62.50 C 5.44 5.44 5.44 5.59 +0.33 40 15 30 +15
29APR26 65.00 C 0.00 0.00 0.00 4.54 +0.34 40 0 15 0
29APR26 67.50 C 3.38 3.38 3.38 3.68 +0.30 41 1 21 +1
29APR26 70.00 C 0.00 0.00 0.00 2.87 +0.25 41 0 60 0
29APR26 72.50 C 0.00 0.00 0.00 2.22 +0.21 41 0 3 0
29APR26 75.00 C 0.00 0.00 0.00 1.69 +0.17 41 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 1.28 +0.14 41 0 8 0
29APR26 80.00 C 0.00 0.00 0.00 0.96 +0.11 40 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.71 +0.10 40 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.53 +0.09 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 40.35 +0.47 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 39.37 +0.48 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 38.38 +0.47 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 37.39 +0.47 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 36.40 +0.47 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 35.42 +0.48 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 34.44 +0.48 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 33.46 +0.49 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 32.48 +0.47 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 31.55 +0.55 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 30.90 +0.88 59 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 29.97 +0.84 59 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 28.90 +0.78 54 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 27.61 +0.46 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.77 +0.64 43 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 26.02 +0.78 50 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 24.71 +0.49 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.92 +0.59 42 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 23.00 +0.64 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.87 +0.86 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.89 +0.36 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.09 +0.60 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.22 +0.60 38 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 18.19 +0.38 35 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.56 +0.73 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.46 +0.49 36 0 3 0
29JUN26 49.00 C 0.00 0.00 0.00 16.06 +0.86 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.27 +0.88 41 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 13.36 +0.80 41 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 11.55 +0.74 40 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 9.76 +0.56 39 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 8.31 +0.38 39 0 258 0
29JUN26 62.50 C 0.00 0.00 0.00 7.12 +0.48 39 0 280 0
29JUN26 65.00 C 0.00 0.00 0.00 6.08 +0.43 40 0 118 0
29JUN26 67.50 C 4.67 4.67 4.67 5.01 +0.31 39 1 53 -1
29JUN26 70.00 C 0.00 0.00 0.00 4.34 +0.32 40 0 53 0
29JUN26 72.50 C 0.00 0.00 0.00 3.69 +0.38 41 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 3.06 +0.34 41 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.52 +0.31 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 2.07 +0.27 41 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.69 +0.28 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.34 +0.20 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 30.90 +0.84 54 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 29.97 +0.84 53 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.90 +0.78 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 27.73 +0.58 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.91 +0.78 44 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 26.02 +0.78 45 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 24.92 +0.48 40 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.96 +0.46 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.05 +0.47 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.06 +0.70 37 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 21.32 +0.60 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.22 +0.59 36 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.49 +0.64 38 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.56 +0.57 37 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 17.56 +0.41 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.89 +0.54 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.06 +0.52 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.33 +0.58 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.61 +0.37 38 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 11.99 +0.33 38 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 10.64 +0.27 39 0 51 0
29SEP26 60.00 C 0.00 0.00 0.00 9.36 +0.49 39 0 17 0
29SEP26 62.50 C 7.80 7.80 7.80 8.13 +0.27 39 8 53 +8
29SEP26 65.00 C 0.00 0.00 0.00 7.13 +0.29 39 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 6.31 +0.44 40 0 9 0
29SEP26 70.00 C 0.00 0.00 0.00 5.49 +0.34 40 0 36 0
29SEP26 72.50 C 0.00 0.00 0.00 4.83 +0.38 40 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 4.14 +0.32 40 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 3.59 +0.32 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 3.06 +0.26 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.66 +0.34 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.19 +0.21 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 26.93 +0.61 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 26.02 +0.62 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 25.11 +0.61 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.23 +0.61 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.36 +0.61 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.50 +0.61 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.68 +0.60 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.87 +0.61 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.06 +0.60 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.31 +0.60 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.56 +0.61 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.83 +0.61 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.12 +0.60 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.44 +0.59 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.80 +0.57 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.35 +0.57 40 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 11.98 +0.54 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.75 +0.54 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.63 +0.50 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.61 +0.50 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.69 +0.45 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.87 +0.46 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 6.11 +0.40 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.46 +0.41 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.82 +0.34 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.32 +0.35 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.82 +0.34 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.40 +0.29 40 0 0 0
TOTAL CALL 312 7,520 +120
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 379 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 362 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 345 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 328 0 70 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 312 0 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 296 0 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 281 0 10 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 266 0 23 0
29JAN26 45.00 P 0.01 0.01 0.01 0.01 0.00 250 1 186 +1
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 235 0 45 0
29JAN26 47.00 P 0.03 0.03 0.03 0.01 0.00 220 73 129 +43
29JAN26 48.00 P 0.03 0.03 0.01 0.01 0.00 206 57 290 +50
29JAN26 49.00 P 0.01 0.01 0.01 0.01 0.00 192 45 90 +45
29JAN26 50.00 P 0.02 0.02 0.02 0.01 0.00 178 15 213 +15
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 145 0 150 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 112 0 313 0
29JAN26 57.50 P 0.03 0.03 0.03 0.01 -0.01 79 1 50 0
29JAN26 60.00 P 0.12 0.12 0.07 0.02 -0.18 53 16 79 +14
29JAN26 62.50 P 0.66 0.66 0.43 0.39 -0.62 52 11 69 +1
29JAN26 65.00 P 0.00 0.00 0.00 1.99 -0.70 58 0 2 0
29JAN26 67.50 P 0.00 0.00 0.00 4.43 -0.65 93 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 6.80 -0.74 0 0 2 0
29JAN26 72.50 P 0.00 0.00 0.00 9.52 -0.68 184 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 12.15 -0.62 241 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 14.68 -0.67 281 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 16.98 -0.60 266 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 19.30 -1.08 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 22.34 -0.22 401 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 132 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 148 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 103 0
26FEB26 50.00 P 0.08 0.08 0.08 0.05 -0.03 41 17 55 -13
26FEB26 52.50 P 0.18 0.18 0.18 0.15 -0.06 41 30 124 -15
26FEB26 55.00 P 0.36 0.40 0.36 0.36 -0.11 40 6 115 -6
26FEB26 57.50 P 0.84 0.89 0.84 0.77 -0.18 40 29 42 +1
26FEB26 60.00 P 1.73 1.73 1.55 1.48 -0.23 41 4 60 +4
26FEB26 62.50 P 3.04 3.04 2.85 2.60 -0.19 42 23 84 +23
26FEB26 65.00 P 4.26 4.26 4.26 3.99 -0.35 42 1 1 +1
26FEB26 67.50 P 0.00 0.00 0.00 5.72 -0.51 43 0 0 0
26FEB26 70.00 P 8.10 8.10 8.10 7.73 -0.08 45 20 22 +20
26FEB26 72.50 P 0.00 0.00 0.00 9.52 -1.00 37 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 12.31 -0.61 52 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 14.68 -0.67 55 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.08 -0.66 57 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.30 -1.08 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.34 -0.22 78 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 107 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 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 81 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 233 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 23 0
30MAR26 47.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 187 0
30MAR26 48.00 P 0.00 0.00 0.00 0.19 -0.02 41 0 571 0
30MAR26 49.00 P 0.00 0.00 0.00 0.26 -0.02 41 0 455 0
30MAR26 50.00 P 0.00 0.00 0.00 0.33 -0.02 41 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.61 -0.05 40 0 362 0
30MAR26 55.00 P 1.14 1.14 1.14 1.04 -0.09 40 1 75 0
30MAR26 57.50 P 1.82 1.82 1.77 1.68 -0.14 40 5 81 0
30MAR26 60.00 P 2.65 2.72 2.65 2.58 -0.18 40 2 11 +2
30MAR26 62.50 P 0.00 0.00 0.00 3.78 -0.22 41 0 53 0
30MAR26 65.00 P 0.00 0.00 0.00 5.23 -0.26 42 0 20 0
30MAR26 67.50 P 0.00 0.00 0.00 6.87 -0.37 43 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.30 -0.83 39 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 10.72 -0.19 44 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 12.34 -0.83 38 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.09 -0.57 47 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.20 -0.87 44 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.66 -0.72 48 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.34 -0.75 56 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 1 0
29APR26 44.00 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.26 -0.02 40 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 0.33 -0.01 40 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.41 -0.02 40 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.51 -0.03 40 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 0.63 -0.05 40 0 2 0
29APR26 52.50 P 0.00 0.00 0.00 1.04 -0.06 40 0 55 0
29APR26 55.00 P 0.00 0.00 0.00 1.60 -0.09 40 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 2.34 -0.13 39 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 3.32 -0.17 40 0 22 0
29APR26 62.50 P 0.00 0.00 0.00 4.58 -0.18 40 0 30 0
29APR26 65.00 P 6.15 6.15 6.15 6.02 -0.21 41 15 15 +15
29APR26 67.50 P 0.00 0.00 0.00 7.67 -0.25 42 0 21 0
29APR26 70.00 P 0.00 0.00 0.00 9.44 -0.36 42 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.36 -0.42 43 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.42 -0.46 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.59 -0.15 45 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.79 -0.60 46 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.87 -0.51 44 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.65 -0.44 52 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 54 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.02 +0.01 42 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.19 +0.01 40 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.25 +0.02 40 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.31 +0.02 40 0 72 0
29JUN26 43.00 P 0.42 0.42 0.42 0.39 +0.02 40 1 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.48 +0.03 40 0 16 0
29JUN26 45.00 P 0.00 0.00 0.00 0.56 0.00 40 0 42 0
29JUN26 46.00 P 0.00 0.00 0.00 0.67 0.00 40 0 24 0
29JUN26 47.00 P 0.00 0.00 0.00 0.81 -0.02 40 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 0.96 -0.01 40 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 1.13 -0.03 40 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.33 -0.02 40 0 16 0
29JUN26 52.50 P 1.90 1.90 1.90 1.90 0.00 39 1 23 0
29JUN26 55.00 P 0.00 0.00 0.00 2.62 -0.01 39 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 3.50 -0.15 39 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 4.54 -0.17 39 0 110 0
29JUN26 62.50 P 5.80 5.80 5.80 5.87 -0.16 40 5 120 +5
29JUN26 65.00 P 0.00 0.00 0.00 7.29 -0.21 40 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 8.73 -0.31 40 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 10.58 -0.33 41 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 12.04 -0.70 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.33 -0.44 42 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.39 -0.41 43 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.18 -0.71 41 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.83 -0.29 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.11 -0.26 46 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.18 +0.01 40 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.24 +0.01 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.37 +0.02 40 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.45 +0.02 40 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.55 +0.02 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.64 0.00 40 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 0.78 +0.03 40 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.90 0.00 40 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.06 0.00 40 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 1.22 +0.01 40 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.38 -0.05 39 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 1.63 -0.01 40 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 1.84 +0.01 40 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.04 -0.02 39 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 2.31 -0.02 39 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 2.57 -0.09 39 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 3.38 -0.13 39 0 59 0
29SEP26 55.00 P 0.00 0.00 0.00 4.32 -0.05 39 0 27 0
29SEP26 57.50 P 0.00 0.00 0.00 5.48 0.00 40 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 6.57 -0.21 39 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 7.95 -0.23 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.53 -0.08 40 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.16 -0.15 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.85 -0.23 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.63 -0.32 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.56 -0.32 41 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.54 -0.37 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.58 -0.52 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.67 -0.50 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.97 -0.53 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.69 +0.01 40 0 7 0
30DEC26 38.00 P 0.00 0.00 0.00 0.81 +0.01 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.95 +0.02 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.11 +0.02 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.27 +0.02 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.45 +0.01 40 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 1.66 +0.01 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.88 +0.02 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.09 0.00 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.37 0.00 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.65 +0.01 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.93 +0.01 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.23 -0.01 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.58 -0.01 40 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.46 -0.03 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.51 -0.03 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.64 -0.06 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.90 -0.06 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.26 -0.11 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.72 -0.11 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.29 -0.15 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.94 -0.15 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.67 -0.20 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.49 -0.21 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.35 -0.26 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.32 -0.27 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.31 -0.29 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.38 -0.32 40 0 0 0
TOTAL PUT 379 9,375 +206
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 50.20
29JAN26 36.00 C 0.00 0.00 0.00 14.20 +1.09 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 13.20 +1.04 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 12.20 +1.04 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 11.29 +0.98 267 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 10.20 +1.09 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 9.20 +0.94 0 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 8.43 +1.17 246 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 7.20 +0.99 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 6.20 +1.09 0 0 15 0
29JAN26 45.00 C 0.00 0.00 0.00 5.20 +1.09 0 0 10 0
29JAN26 46.00 C 0.00 0.00 0.00 4.20 +1.09 0 0 19 0
29JAN26 47.00 C 0.00 0.00 0.00 3.20 +1.10 0 0 134 0
29JAN26 48.00 C 0.00 0.00 0.00 2.21 +0.99 40 0 94 0
29JAN26 49.00 C 1.35 1.35 1.02 1.24 +0.66 34 21 212 -1
29JAN26 50.00 C 0.41 0.41 0.38 0.47 +0.27 34 12 76 -4
29JAN26 52.50 C 0.02 0.02 0.02 0.01 0.00 42 18 154 +16
29JAN26 55.00 C 0.02 0.02 0.02 0.01 0.00 78 14 309 -14
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 110 0 186 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 140 0 123 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 167 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 193 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 241 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 285 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 305 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 14.28 +1.09 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 13.29 +1.10 39 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 12.29 +0.99 33 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 11.29 +0.98 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 10.51 +1.31 55 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 9.30 +1.04 27 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 8.43 +1.17 40 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 7.34 +1.04 29 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 6.39 +1.02 29 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 5.32 +0.69 18 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 4.47 +0.78 25 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 3.67 +0.74 26 0 67 0
26FEB26 48.00 C 0.00 0.00 0.00 2.95 +0.71 27 0 60 0
26FEB26 49.00 C 0.00 0.00 0.00 2.32 +0.62 28 0 55 0
26FEB26 50.00 C 0.00 0.00 0.00 1.77 +0.51 28 0 165 0
26FEB26 52.50 C 0.80 0.80 0.75 0.81 +0.27 29 5 141 +1
26FEB26 55.00 C 0.24 0.24 0.24 0.33 +0.13 29 10 538 0
26FEB26 57.50 C 0.13 0.16 0.13 0.11 +0.05 29 35 477 +15
26FEB26 60.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 27.31 +1.10 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 26.32 +1.10 59 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 25.32 +1.10 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 24.33 +1.10 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 23.33 +1.10 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 22.34 +1.10 48 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 21.34 +1.10 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 20.35 +1.10 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 19.35 +1.10 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.36 +1.10 38 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.36 +1.09 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.37 +1.09 34 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 15.38 +0.89 34 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 14.39 +1.09 33 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 13.29 +1.02 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.29 +0.94 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.74 +1.38 46 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.76 +1.30 43 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 9.64 +1.34 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.45 +0.92 23 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.66 +0.72 29 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 6.74 +0.91 28 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.99 +0.89 30 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 5.54 +0.85 35 0 22 0
30MAR26 47.00 C 0.00 0.00 0.00 4.85 +0.95 35 0 78 0
30MAR26 48.00 C 0.00 0.00 0.00 3.94 +0.66 31 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 3.38 +0.65 32 0 73 0
30MAR26 50.00 C 0.00 0.00 0.00 2.87 +0.59 32 0 118 0
30MAR26 52.50 C 0.00 0.00 0.00 1.84 +0.44 32 0 188 0
30MAR26 55.00 C 1.08 1.08 1.08 1.13 +0.28 33 3 55 +3
30MAR26 57.50 C 0.00 0.00 0.00 0.67 +0.20 33 0 44 0
30MAR26 60.00 C 0.00 0.00 0.00 0.38 +0.13 33 0 52 0
30MAR26 62.50 C 0.00 0.00 0.00 0.20 +0.07 33 0 75 0
30MAR26 65.00 C 0.00 0.00 0.00 0.10 +0.04 33 0 6 0
30MAR26 67.50 C 0.00 0.00 0.00 0.05 +0.02 33 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.66 +0.93 35 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.74 +0.89 35 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.76 +1.00 33 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.95 +1.38 35 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.71 +0.95 26 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.94 +0.96 28 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 7.57 +1.07 35 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 6.48 +0.58 30 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 5.71 +0.65 30 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 5.34 +0.88 33 0 6 0
29APR26 48.00 C 0.00 0.00 0.00 4.51 +0.65 31 0 6 0
29APR26 49.00 C 0.00 0.00 0.00 3.93 +0.64 31 0 45 0
29APR26 50.00 C 3.35 3.35 3.35 3.42 +0.58 31 1 22 +1
29APR26 52.50 C 2.31 2.31 2.31 2.38 +0.45 31 15 60 +15
29APR26 55.00 C 0.00 0.00 0.00 1.63 +0.34 32 0 31 0
29APR26 57.50 C 0.00 0.00 0.00 1.08 +0.25 32 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.69 +0.19 32 0 18 0
29APR26 62.50 C 0.42 0.42 0.42 0.42 +0.12 32 15 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.25 +0.08 32 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.15 +0.05 32 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.09 +0.03 33 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 21.34 +0.97 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.35 +0.92 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.38 +0.92 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.48 +0.96 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.58 +1.05 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.44 +1.08 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 15.53 +1.04 25 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.86 +1.22 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.63 +1.11 29 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.72 +0.99 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 11.83 +0.92 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.09 +1.13 34 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.09 +0.72 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.31 +0.73 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.84 +1.15 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.74 +0.76 31 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.24 +1.01 33 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.48 +0.80 32 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 5.82 +0.60 32 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 5.27 +0.62 32 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 4.68 +0.56 32 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.16 +0.50 31 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 3.11 +0.41 31 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 2.30 +0.31 32 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 1.69 +0.27 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.24 +0.24 32 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.88 +0.19 32 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.61 +0.14 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.42 +0.11 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.29 +0.08 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.19 +0.05 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.13 +0.03 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.09 +0.03 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.86 +0.66 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.16 +1.02 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.20 +0.72 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.33 +0.96 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.57 +0.81 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.65 +0.97 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.07 +1.17 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 9.26 +0.89 32 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 8.90 +0.91 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.11 +0.75 33 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 7.51 +0.74 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 6.86 +0.64 32 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 6.44 +0.74 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 5.82 +0.59 32 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 5.35 +0.56 32 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 4.32 +0.47 32 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 3.46 +0.42 32 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 2.77 +0.32 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 2.22 +0.31 32 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.78 +0.30 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.40 +0.25 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 1.09 +0.21 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.83 +0.19 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.63 +0.13 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.49 +0.10 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.39 +0.10 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.34 +1.12 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.54 +1.11 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.75 +1.08 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.02 +1.08 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.28 +1.06 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.55 +0.66 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.04 +0.82 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.24 +0.66 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.45 +0.48 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.99 +0.60 32 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 8.36 +0.51 32 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 7.83 +0.52 32 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 7.26 +0.45 32 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 6.86 +0.55 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 6.38 +0.55 32 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 5.35 +0.50 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.46 +0.43 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.72 +0.38 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.10 +0.34 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.58 +0.30 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.15 +0.29 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.78 +0.26 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.47 +0.29 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.16 +0.19 32 0 0 0
TOTAL CALL 149 4,997 +32
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 232 0 79 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 214 0 3 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 196 0 20 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 178 0 87 0
29JAN26 41.00 P 0.01 0.02 0.01 0.01 0.00 161 14 47 -1
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 143 0 175 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 126 0 93 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 109 0 118 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 93 0 181 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 104 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 -0.03 60 0 235 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 -0.15 43 0 114 0
29JAN26 49.00 P 0.24 0.24 0.11 0.05 -0.45 37 19 88 0
29JAN26 50.00 P 0.55 0.55 0.35 0.28 -0.86 35 102 151 -42
29JAN26 52.50 P 3.14 3.14 2.89 2.37 -1.13 64 17 104 -6
29JAN26 55.00 P 0.00 0.00 0.00 4.94 -0.96 128 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 7.30 -1.10 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 9.80 -1.10 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 12.52 -0.88 274 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 15.19 -0.93 355 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 17.72 -0.79 399 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 20.07 -0.95 395 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 22.57 -0.83 425 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 25.07 -0.98 454 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 27.30 -1.18 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 78 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 18 0
26FEB26 42.00 P 0.09 0.09 0.09 0.03 -0.02 31 20 31 0
26FEB26 43.00 P 0.00 0.00 0.00 0.05 -0.04 30 0 47 0
26FEB26 44.00 P 0.17 0.17 0.16 0.09 -0.08 29 7 24 +7
26FEB26 45.00 P 0.22 0.26 0.22 0.17 -0.13 29 27 70 +27
26FEB26 46.00 P 0.49 0.49 0.39 0.30 -0.19 29 37 160 +35
26FEB26 47.00 P 0.59 0.59 0.59 0.49 -0.28 30 2 67 +2
26FEB26 48.00 P 0.00 0.00 0.00 0.76 -0.37 30 0 216 0
26FEB26 49.00 P 0.00 0.00 0.00 1.12 -0.47 30 0 115 0
26FEB26 50.00 P 0.00 0.00 0.00 1.57 -0.58 30 0 147 0
26FEB26 52.50 P 3.61 3.61 3.61 3.12 -0.81 31 2 77 +2
26FEB26 55.00 P 0.00 0.00 0.00 5.18 -0.97 33 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 7.56 -1.10 40 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 10.07 -0.83 48 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 12.52 -1.23 54 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.19 -0.93 69 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 17.72 -0.79 77 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.07 -0.95 77 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 22.59 -0.81 84 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 25.07 -0.98 89 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 27.56 -0.92 94 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 0.00 35 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 82 0
30MAR26 39.00 P 0.00 0.00 0.00 0.07 -0.03 33 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.12 -0.04 33 0 5 0
30MAR26 41.00 P 0.00 0.00 0.00 0.18 -0.06 33 0 8 0
30MAR26 42.00 P 0.00 0.00 0.00 0.27 -0.09 33 0 16 0
30MAR26 43.00 P 0.00 0.00 0.00 0.39 -0.12 33 0 79 0
30MAR26 44.00 P 0.00 0.00 0.00 0.55 -0.16 33 0 136 0
30MAR26 45.00 P 0.00 0.00 0.00 0.75 -0.22 33 0 252 0
30MAR26 46.00 P 0.00 0.00 0.00 1.01 -0.27 33 0 77 0
30MAR26 47.00 P 0.00 0.00 0.00 1.33 -0.31 34 0 54 0
30MAR26 48.00 P 0.00 0.00 0.00 1.69 -0.38 34 0 72 0
30MAR26 49.00 P 0.00 0.00 0.00 2.11 -0.44 34 0 32 0
30MAR26 50.00 P 0.00 0.00 0.00 2.60 -0.51 34 0 31 0
30MAR26 52.50 P 0.00 0.00 0.00 4.08 -0.61 34 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 5.90 -0.82 35 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 7.99 -0.94 37 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 10.29 -1.03 40 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.72 -1.03 45 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.19 -0.93 49 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.72 -0.79 55 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.07 -0.95 56 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.59 -0.81 61 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.13 -0.92 66 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.56 -0.92 68 0 0 0
29APR26 38.00 P 0.16 0.20 0.16 0.12 -0.03 32 14 22 +14
29APR26 39.00 P 0.00 0.00 0.00 0.17 -0.05 32 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.25 -0.07 32 0 1 0
29APR26 41.00 P 0.00 0.00 0.00 0.35 -0.10 32 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.49 -0.12 32 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 0.66 -0.15 32 0 7 0
29APR26 44.00 P 0.00 0.00 0.00 0.86 -0.20 33 0 38 0
29APR26 45.00 P 0.00 0.00 0.00 1.11 -0.24 33 0 58 0
29APR26 46.00 P 0.00 0.00 0.00 1.41 -0.27 33 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 1.74 -0.35 33 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 2.15 -0.38 33 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 2.59 -0.43 33 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 3.08 -0.49 33 0 18 0
29APR26 52.50 P 0.00 0.00 0.00 4.55 -0.56 33 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 6.30 -0.73 34 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 8.28 -0.68 35 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.49 -0.83 37 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.72 -1.03 38 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.19 -0.93 42 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.77 -0.74 48 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.07 -0.95 47 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 22.59 -0.81 52 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 34 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.17 -0.04 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.24 -0.05 32 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.32 -0.07 32 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.43 -0.08 32 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.55 -0.11 32 0 0 0
29JUN26 40.00 P 0.80 0.80 0.80 0.70 -0.15 32 2 30 +2
29JUN26 41.00 P 0.00 0.00 0.00 0.89 -0.20 32 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.15 -0.21 32 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.41 -0.25 33 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 1.71 -0.28 33 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.05 -0.29 33 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 2.44 -0.26 33 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 2.85 -0.31 33 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 3.31 -0.32 33 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 3.79 -0.35 33 0 58 0
29JUN26 50.00 P 0.00 0.00 0.00 4.31 -0.40 33 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 5.82 -0.43 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 7.18 -0.69 30 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 9.46 -0.60 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.44 -0.68 34 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 13.19 -1.13 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.77 -0.70 34 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.30 -0.51 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.47 -0.86 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.97 -0.77 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.39 -0.78 40 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.69 -0.93 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.61 -0.06 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.74 -0.08 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.90 -0.12 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.14 -0.09 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.32 -0.16 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.58 -0.22 32 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 1.91 -0.22 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.24 -0.21 33 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.58 -0.23 33 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 2.98 -0.24 33 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.38 -0.28 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 3.81 -0.31 33 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.28 -0.32 33 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 4.77 -0.36 33 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 5.30 -0.37 33 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 6.75 -0.47 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.34 -0.35 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.18 -0.63 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.16 -0.34 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.14 -0.57 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.44 -0.32 35 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.30 -0.96 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.60 -0.96 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.17 -0.75 35 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.54 -0.75 36 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.69 -0.93 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.93 -0.11 32 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 1.16 -0.08 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.33 -0.14 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.57 -0.16 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.84 -0.16 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.12 -0.28 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.52 -0.20 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.85 -0.22 33 0 2 0
30DEC26 44.00 P 3.10 3.10 3.10 3.22 -0.22 33 2 7 +2
30DEC26 45.00 P 0.00 0.00 0.00 3.59 -0.26 32 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.00 -0.28 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.44 -0.31 32 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.04 -0.20 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.53 -0.24 33 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.99 -0.37 32 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 7.45 -0.39 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 9.05 -0.53 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.68 -0.53 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.67 -0.88 33 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 14.70 -0.68 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.76 -0.69 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.90 -0.74 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.12 -0.76 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.37 -0.82 34 0 0 0
TOTAL PUT 265 5,239 +42
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$ 212.00
29JAN26 180.00 C 0.00 0.00 0.00 32.01 +4.98 0 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 29.60 +5.07 135 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 27.01 +4.98 0 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 24.52 +4.99 81 0 0 0
29JAN26 190.00 C 20.95 20.95 20.93 22.02 +4.99 73 60 144 -36
29JAN26 192.50 C 0.00 0.00 0.00 19.52 +4.54 64 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 17.02 +4.96 56 0 5 0
29JAN26 197.50 C 0.00 0.00 0.00 14.52 +4.89 48 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 12.02 +4.72 40 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 7.14 +3.75 41 0 145 0
29JAN26 210.00 C 4.00 4.20 2.25 2.94 +1.80 39 16 283 -16
29JAN26 215.00 C 0.95 1.50 0.74 0.72 +0.45 41 183 479 +42
29JAN26 220.00 C 0.28 0.34 0.28 0.09 +0.05 41 56 417 +20
29JAN26 225.00 C 0.09 0.10 0.09 0.01 0.00 45 62 647 +18
29JAN26 230.00 C 0.05 0.05 0.05 0.01 0.00 59 18 344 -4
29JAN26 235.00 C 0.06 0.06 0.04 0.01 0.00 73 5 362 -5
29JAN26 240.00 C 0.03 0.03 0.03 0.01 0.00 86 16 397 -16
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 99 0 251 0
29JAN26 250.00 C 0.04 0.04 0.03 0.01 0.00 112 2 967 -2
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 124 0 131 0
29JAN26 260.00 C 0.01 0.01 0.01 0.01 0.00 135 46 109 +45
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 147 0 71 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 158 0 72 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 168 0 61 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 179 0 17 0
29JAN26 285.00 C 0.03 0.05 0.03 0.01 0.00 189 19 454 +19
26FEB26 180.00 C 0.00 0.00 0.00 33.00 +4.06 38 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 30.70 +4.74 38 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 28.46 +5.22 38 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 25.48 +3.95 30 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 24.15 +3.65 38 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 21.44 +3.46 33 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 20.14 +3.94 38 0 5 0
26FEB26 197.50 C 0.00 0.00 0.00 18.27 +3.92 38 0 0 0
26FEB26 200.00 C 16.60 16.60 16.50 16.79 +4.00 40 5 5 +5
26FEB26 205.00 C 0.00 0.00 0.00 13.24 +3.20 38 0 1 0
26FEB26 210.00 C 0.00 0.00 0.00 10.11 +2.38 37 12 70 +10
26FEB26 215.00 C 0.00 0.00 0.00 7.79 +1.95 37 0 119 0
26FEB26 220.00 C 5.80 6.30 5.60 5.88 +1.56 37 224 288 +211
26FEB26 225.00 C 4.80 4.95 4.40 4.39 +1.31 38 21 271 +15
26FEB26 230.00 C 3.29 3.61 3.16 3.35 +1.20 39 58 234 +41
26FEB26 235.00 C 2.69 2.69 2.69 2.38 +0.91 38 16 110 0
26FEB26 240.00 C 2.00 2.16 2.00 1.65 +0.67 38 13 79 +3
26FEB26 245.00 C 0.00 0.00 0.00 1.13 +0.48 38 0 177 0
26FEB26 250.00 C 1.00 1.10 1.00 0.76 +0.35 38 16 287 0
26FEB26 255.00 C 0.85 0.88 0.72 0.50 +0.24 38 68 223 +40
26FEB26 260.00 C 0.62 0.65 0.54 0.32 +0.16 38 63 241 +33
26FEB26 265.00 C 0.00 0.00 0.00 0.20 +0.10 38 0 356 0
26FEB26 270.00 C 0.44 0.44 0.44 0.13 +0.07 38 10 124 +10
26FEB26 275.00 C 0.31 0.31 0.31 0.08 +0.04 38 3 51 +3
30MAR26 110.00 C 0.00 0.00 0.00 102.32 +5.00 55 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 99.82 +5.22 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 98.10 +4.21 90 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 94.84 +5.24 47 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 92.88 +5.73 80 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 89.85 +5.04 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 87.36 +4.88 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 84.87 +5.00 42 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 82.38 +5.04 43 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 79.88 +4.99 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 77.39 +5.12 35 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 74.90 +4.09 37 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 72.41 +4.99 38 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 69.93 +4.27 39 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 67.44 +4.99 38 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 64.96 +5.00 38 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 62.49 +5.12 39 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 60.02 +4.21 38 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 57.21 +3.03 0 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 55.12 +3.69 38 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 52.70 +4.97 39 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 50.29 +4.94 39 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 47.91 +4.90 39 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 45.55 +6.02 38 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 43.23 +4.69 38 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 40.95 +3.96 38 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 37.55 +4.54 22 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 35.44 +3.54 29 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 34.37 +4.53 38 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 31.35 +3.53 33 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 29.35 +3.31 34 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 28.93 +4.80 41 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 27.15 +4.94 41 0 22 0
30MAR26 192.50 C 0.00 0.00 0.00 23.90 +3.91 36 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 22.23 +2.86 36 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 20.58 +2.55 36 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 19.65 +4.08 38 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 16.24 +2.90 37 0 58 0
30MAR26 210.00 C 13.70 13.70 13.70 13.68 +2.68 37 1 148 0
30MAR26 215.00 C 0.00 0.00 0.00 11.49 +2.22 37 0 212 0
30MAR26 220.00 C 10.00 10.00 10.00 9.55 +1.99 38 1 184 +1
30MAR26 225.00 C 7.83 8.08 7.83 7.83 +1.69 38 6 147 0
30MAR26 230.00 C 6.80 6.80 6.66 6.51 +1.57 38 6 109 -2
30MAR26 235.00 C 5.00 5.56 5.00 5.33 +1.41 38 8 310 +6
30MAR26 240.00 C 4.55 4.55 4.55 4.40 +1.35 39 2 1,841 +2
30MAR26 245.00 C 3.79 3.79 3.79 3.55 +1.15 39 1 80 -1
30MAR26 250.00 C 0.00 0.00 0.00 2.83 +0.97 39 0 315 0
30MAR26 255.00 C 0.00 0.00 0.00 2.20 +0.80 39 0 120 0
30MAR26 260.00 C 0.00 0.00 0.00 1.74 +0.65 39 0 179 0
30MAR26 265.00 C 0.00 0.00 0.00 1.35 +0.53 39 0 60 0
30MAR26 270.00 C 0.00 0.00 0.00 1.01 +0.42 38 0 107 0
30MAR26 275.00 C 0.00 0.00 0.00 0.78 +0.33 38 0 16 0
30MAR26 280.00 C 0.00 0.00 0.00 0.58 +0.26 38 0 2 0
30MAR26 285.00 C 0.00 0.00 0.00 0.45 +0.20 38 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.34 +0.16 39 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.26 +0.13 39 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.19 +0.10 38 0 54 0
29APR26 180.00 C 0.00 0.00 0.00 34.58 +4.24 33 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 32.72 +3.22 33 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 30.91 +4.12 34 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 29.12 +3.97 34 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 27.45 +2.48 35 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 25.82 +3.74 35 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 24.20 +3.65 35 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 22.74 +3.64 35 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 21.30 +2.72 35 0 0 0
29APR26 205.00 C 0.00 0.00 0.00 18.60 +2.83 36 0 0 0
29APR26 210.00 C 16.60 16.60 16.60 16.10 +2.62 36 7 7 0
29APR26 215.00 C 14.04 14.04 14.04 13.96 +2.23 36 3 33 0
29APR26 220.00 C 12.58 12.58 12.58 11.97 +1.95 36 1 88 0
29APR26 225.00 C 0.00 0.00 0.00 10.23 +1.76 36 0 40 0
29APR26 230.00 C 0.00 0.00 0.00 8.78 +1.74 37 0 525 0
29APR26 235.00 C 0.00 0.00 0.00 7.57 +1.69 37 0 32 0
29APR26 240.00 C 0.00 0.00 0.00 6.45 +1.59 37 0 15 0
29APR26 245.00 C 0.00 0.00 0.00 5.47 +1.48 38 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 4.61 +1.33 38 0 1 0
29APR26 255.00 C 0.00 0.00 0.00 3.79 +1.15 38 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 3.16 +0.99 37 0 3 0
29APR26 265.00 C 0.00 0.00 0.00 2.58 +0.86 37 0 16 0
29APR26 270.00 C 0.00 0.00 0.00 2.07 +0.66 37 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 1.67 +0.60 37 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 63.56 +5.02 37 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 60.61 +3.97 32 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 57.99 +3.81 30 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 55.81 +3.74 31 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 53.48 +3.76 30 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 51.16 +3.63 30 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 49.17 +3.41 31 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 47.54 +3.82 33 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 45.30 +3.76 32 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 43.40 +3.59 33 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 41.58 +3.77 33 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 39.82 +3.59 34 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 38.06 +3.73 34 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 36.34 +3.93 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 34.74 +3.85 34 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 33.15 +3.88 35 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 31.55 +3.70 35 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 30.07 +3.64 35 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 28.65 +3.64 35 0 16 0
29JUN26 197.50 C 0.00 0.00 0.00 27.24 +2.68 35 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 25.82 +1.94 35 0 16 0
29JUN26 205.00 C 0.00 0.00 0.00 23.34 +3.16 36 0 179 0
29JUN26 210.00 C 0.00 0.00 0.00 20.89 +2.84 36 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 18.79 +2.68 36 0 62 0
29JUN26 220.00 C 17.10 17.10 17.10 16.72 +2.33 36 1 38 0
29JUN26 225.00 C 14.56 14.56 14.56 14.96 +2.13 36 2 103 +2
29JUN26 230.00 C 0.00 0.00 0.00 13.38 +1.97 36 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 12.00 +1.86 37 0 2 0
29JUN26 240.00 C 0.00 0.00 0.00 10.73 +1.75 37 0 47 0
29JUN26 245.00 C 9.52 9.52 9.52 9.51 +1.67 37 15 30 +15
29JUN26 250.00 C 0.00 0.00 0.00 8.60 +1.78 37 0 94 0
29JUN26 255.00 C 0.00 0.00 0.00 7.49 +1.52 37 0 24 0
29JUN26 260.00 C 0.00 0.00 0.00 6.63 +1.51 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 5.79 +1.30 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 5.04 +1.16 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 4.43 +1.10 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 3.70 +0.80 37 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 3.24 +0.85 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 2.82 +0.75 37 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 2.40 +0.62 37 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 2.11 +0.62 37 0 80 0
29SEP26 180.00 C 0.00 0.00 0.00 42.55 +3.89 34 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 40.85 +3.65 34 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 39.27 +3.49 34 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 37.76 +3.44 34 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 36.37 +3.44 34 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 34.98 +2.40 34 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 33.59 +3.34 34 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 32.24 +3.19 34 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 30.94 +3.10 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 28.54 +2.98 35 0 1 0
29SEP26 210.00 C 0.00 0.00 0.00 26.13 +2.75 35 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 24.07 +2.58 35 0 0 0
29SEP26 220.00 C 22.11 22.11 22.11 22.05 +2.33 35 15 17 +15
29SEP26 225.00 C 0.00 0.00 0.00 20.27 +2.19 35 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 18.67 +2.16 35 0 450 0
29SEP26 235.00 C 0.00 0.00 0.00 17.19 +2.14 36 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 15.82 +1.94 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 14.61 +1.97 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 13.46 +1.87 37 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 12.26 +1.70 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 11.16 +1.69 37 0 16 0
29SEP26 265.00 C 10.40 10.40 10.40 10.07 +1.46 37 1 1 +1
29SEP26 270.00 C 0.00 0.00 0.00 9.13 +1.34 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 8.31 +1.34 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 7.49 +1.19 36 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 6.73 +1.03 36 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 6.14 +1.18 36 0 14 0
30DEC26 180.00 C 0.00 0.00 0.00 46.69 +3.83 34 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 45.14 +3.77 34 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 44.10 +4.10 35 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 42.40 +3.77 34 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 41.04 +3.78 35 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 39.67 +3.70 35 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 38.30 +3.52 35 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 37.05 +3.45 35 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 35.87 +3.45 35 0 8 0
30DEC26 205.00 C 0.00 0.00 0.00 33.51 +3.46 35 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 31.16 +3.12 35 0 73 0
30DEC26 215.00 C 0.00 0.00 0.00 29.15 +3.11 35 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 27.16 +3.04 35 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 25.18 +2.75 35 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 23.50 +2.64 35 0 2 0
30DEC26 235.00 C 0.00 0.00 0.00 21.87 +2.46 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 20.40 +2.34 36 0 4 0
30DEC26 245.00 C 0.00 0.00 0.00 18.96 +2.26 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 17.89 +2.31 36 0 251 0
30DEC26 255.00 C 16.10 16.10 16.10 16.60 +2.11 36 60 64 +60
30DEC26 260.00 C 0.00 0.00 0.00 15.52 +1.98 37 0 4 0
30DEC26 265.00 C 0.00 0.00 0.00 14.59 +2.10 37 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 13.42 +1.77 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 12.58 +1.81 37 0 1 0
TOTAL CALL 1,122 16,216 +535
29JAN26 180.00 P 0.05 0.08 0.05 0.01 0.00 113 3 139 +3
29JAN26 182.50 P 0.00 0.00 0.00 0.01 0.00 104 0 50 0
29JAN26 185.00 P 0.00 0.00 0.00 0.01 0.00 96 0 76 0
29JAN26 187.50 P 0.00 0.00 0.00 0.01 0.00 87 0 70 0
29JAN26 190.00 P 0.06 0.06 0.04 0.01 0.00 79 5 214 -5
29JAN26 192.50 P 0.06 0.06 0.06 0.01 0.00 70 1 256 0
29JAN26 195.00 P 0.06 0.06 0.06 0.01 -0.03 62 8 427 0
29JAN26 197.50 P 0.10 0.10 0.07 0.01 -0.11 53 24 464 -9
29JAN26 200.00 P 0.27 0.27 0.09 0.01 -0.31 44 69 330 0
29JAN26 205.00 P 0.39 0.57 0.34 0.13 -1.38 42 80 390 +20
29JAN26 210.00 P 1.40 2.05 0.90 1.04 -3.24 42 63 266 -20
29JAN26 215.00 P 4.90 4.90 3.72 3.84 -4.61 45 2 486 -2
29JAN26 220.00 P 10.00 10.00 10.00 8.08 -5.27 42 3 301 -2
29JAN26 225.00 P 16.60 16.60 16.60 13.00 -5.00 0 2 137 -64
29JAN26 230.00 P 0.00 0.00 0.00 18.54 -4.79 115 0 280 -15
29JAN26 235.00 P 0.00 0.00 0.00 23.69 -4.61 146 0 44 -33
29JAN26 240.00 P 0.00 0.00 0.00 28.48 -4.89 154 0 41 0
29JAN26 245.00 P 0.00 0.00 0.00 33.99 -4.30 205 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 39.14 -4.18 233 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 43.00 -5.28 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 49.44 -3.81 289 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 53.00 -5.29 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 58.96 -4.30 298 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 63.57 -4.71 284 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 69.57 -3.74 370 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 74.02 -4.28 353 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 0.60 -0.32 38 0 94 0
26FEB26 182.50 P 0.98 0.98 0.98 0.80 -0.40 38 10 74 +10
26FEB26 185.00 P 1.13 1.13 1.13 1.06 -0.51 38 10 148 +10
26FEB26 187.50 P 1.43 1.43 1.40 1.38 -0.61 38 13 112 -13
26FEB26 190.00 P 1.63 1.90 1.63 1.75 -0.75 38 165 331 +50
26FEB26 192.50 P 0.00 0.00 0.00 2.24 -0.84 38 0 191 0
26FEB26 195.00 P 2.88 2.88 2.69 2.77 -0.99 38 52 277 +51
26FEB26 197.50 P 3.23 3.60 3.23 3.42 -1.15 39 17 180 +2
26FEB26 200.00 P 3.97 4.35 3.80 4.17 -1.31 39 35 124 +17
26FEB26 205.00 P 5.70 6.21 5.70 5.98 -1.71 39 21 247 +18
26FEB26 210.00 P 7.61 8.42 7.61 8.22 -2.15 39 133 272 +92
26FEB26 215.00 P 0.00 0.00 0.00 10.91 -2.50 39 0 207 0
26FEB26 220.00 P 13.00 14.00 13.00 13.99 -3.12 40 2 193 0
26FEB26 225.00 P 0.00 0.00 0.00 17.56 -3.60 40 0 33 0
26FEB26 230.00 P 0.00 0.00 0.00 21.44 -3.96 41 0 57 0
26FEB26 235.00 P 0.00 0.00 0.00 25.64 -3.38 42 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 30.09 -4.09 44 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 34.74 -4.08 46 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 39.55 -3.77 49 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 44.43 -5.04 52 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 49.47 -3.96 57 0 9 0
26FEB26 265.00 P 0.00 0.00 0.00 54.09 -5.37 57 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 59.74 -3.61 66 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 64.08 -4.20 64 0 48 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 52 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 42 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 39 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.02 0.00 39 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.03 0.00 39 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.05 0.00 39 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.16 -0.03 39 0 34 0
30MAR26 152.50 P 0.00 0.00 0.00 0.21 -0.05 39 0 3 0
30MAR26 155.00 P 0.00 0.00 0.00 0.29 -0.05 39 0 51 0
30MAR26 157.50 P 0.00 0.00 0.00 0.37 -0.08 39 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.49 -0.08 39 0 13 0
30MAR26 162.50 P 0.00 0.00 0.00 0.60 -0.15 39 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 0.77 -0.16 38 0 8 0
30MAR26 167.50 P 0.00 0.00 0.00 0.98 -0.20 39 0 4 0
30MAR26 170.00 P 0.00 0.00 0.00 1.22 -0.22 39 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 1.49 -0.34 39 0 37 0
30MAR26 175.00 P 0.00 0.00 0.00 1.77 -0.44 38 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 2.20 -0.47 39 0 58 0
30MAR26 180.00 P 2.30 2.60 2.30 2.61 -0.56 39 18 60 +1
30MAR26 182.50 P 0.00 0.00 0.00 3.12 -0.62 39 0 52 0
30MAR26 185.00 P 0.00 0.00 0.00 3.62 -0.73 39 0 43 0
30MAR26 187.50 P 0.00 0.00 0.00 4.28 -0.67 39 0 67 0
30MAR26 190.00 P 4.89 4.89 4.89 4.90 -0.82 39 3 829 0
30MAR26 192.50 P 5.20 5.20 5.20 5.65 -0.92 39 15 226 0
30MAR26 195.00 P 5.91 5.93 5.91 6.48 -1.01 39 18 133 +3
30MAR26 197.50 P 0.00 0.00 0.00 7.38 -1.17 39 0 81 0
30MAR26 200.00 P 8.00 8.20 8.00 8.32 -1.33 39 4 127 0
30MAR26 205.00 P 10.38 10.38 10.20 10.60 -1.49 39 6 315 +1
30MAR26 210.00 P 12.34 12.82 12.34 13.07 -1.92 40 16 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 15.92 -2.11 40 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 19.04 -1.43 40 0 84 0
30MAR26 225.00 P 0.00 0.00 0.00 21.33 -3.97 37 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 26.04 -3.31 41 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 28.46 -4.10 36 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 33.99 -3.01 42 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 38.26 -2.44 43 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 42.70 -2.19 44 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 47.23 -2.36 45 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 51.90 -2.78 47 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 56.52 -3.30 48 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 61.15 -2.81 48 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 66.06 -3.15 50 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 71.41 -4.90 55 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 76.42 -3.09 57 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 80.42 -2.78 53 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 86.52 -4.93 62 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 91.40 -3.95 64 0 1 0
29APR26 180.00 P 0.00 0.00 0.00 3.86 -0.64 37 0 114 0
29APR26 182.50 P 0.00 0.00 0.00 4.58 -0.66 37 0 5 0
29APR26 185.00 P 0.00 0.00 0.00 5.18 -0.75 37 0 33 0
29APR26 187.50 P 0.00 0.00 0.00 5.84 -0.75 37 0 6 0
29APR26 190.00 P 0.00 0.00 0.00 6.60 -0.94 37 0 6 0
29APR26 192.50 P 0.00 0.00 0.00 7.41 -1.05 37 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 8.31 -1.17 37 0 6 0
29APR26 197.50 P 0.00 0.00 0.00 9.34 -1.18 37 0 16 0
29APR26 200.00 P 0.00 0.00 0.00 10.40 -1.20 38 0 25 0
29APR26 205.00 P 0.00 0.00 0.00 12.72 -1.40 38 0 31 0
29APR26 210.00 P 0.00 0.00 0.00 15.29 -1.60 38 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 18.16 -1.82 38 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 21.19 -2.48 39 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 24.49 -1.19 39 0 1 0
29APR26 230.00 P 0.00 0.00 0.00 28.04 -2.97 39 0 12 0
29APR26 235.00 P 0.00 0.00 0.00 31.72 -3.09 40 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 35.70 -3.47 40 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 39.75 -3.71 41 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 43.96 -1.76 41 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 48.42 -1.53 42 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 52.90 -2.48 43 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 57.56 -2.58 44 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 62.28 -2.47 45 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 66.67 -4.05 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.38 -0.22 37 0 76 0
29JUN26 152.50 P 0.00 0.00 0.00 1.65 -0.22 37 0 4 0
29JUN26 155.00 P 0.00 0.00 0.00 1.93 -0.24 37 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 2.21 -0.33 37 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 2.58 -0.33 37 0 30 0
29JUN26 162.50 P 0.00 0.00 0.00 2.96 -0.36 37 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 3.34 -0.48 37 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 3.83 -0.49 37 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 4.47 -0.52 37 0 1,375 0
29JUN26 172.50 P 0.00 0.00 0.00 4.99 -0.63 37 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 5.62 -0.65 37 0 32 0
29JUN26 177.50 P 0.00 0.00 0.00 6.29 -0.61 37 0 26 0
29JUN26 180.00 P 6.54 6.54 6.54 6.92 -0.78 37 1 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 7.69 -0.80 37 0 15 0
29JUN26 185.00 P 8.36 8.36 8.36 8.48 -0.87 37 1 30 +1
29JUN26 187.50 P 0.00 0.00 0.00 9.32 -0.91 37 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 10.27 -1.15 38 0 54 0
29JUN26 192.50 P 0.00 0.00 0.00 11.18 -1.05 37 0 19 0
29JUN26 195.00 P 0.00 0.00 0.00 12.28 -1.03 38 0 26 0
29JUN26 197.50 P 0.00 0.00 0.00 13.36 -1.10 38 0 120 0
29JUN26 200.00 P 0.00 0.00 0.00 14.42 -1.25 38 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 16.90 -1.43 38 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 19.42 -1.73 38 0 38 0
29JUN26 215.00 P 0.00 0.00 0.00 22.32 -1.99 38 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 25.26 -2.31 38 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 28.53 -2.48 39 0 81 0
29JUN26 230.00 P 0.00 0.00 0.00 31.86 -2.39 39 0 97 0
29JUN26 235.00 P 0.00 0.00 0.00 34.55 -3.82 37 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 38.82 -3.25 39 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 42.96 -3.00 40 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 47.04 -3.31 40 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 51.11 -3.04 40 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 55.43 -3.26 41 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 58.24 -5.51 37 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 64.23 -3.71 42 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 68.80 -3.96 43 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 72.14 -5.13 40 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 78.13 -3.49 44 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 82.64 -3.72 45 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 86.52 -5.26 43 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 91.98 -4.44 46 0 0 0
29SEP26 180.00 P 10.70 10.70 10.70 10.33 -1.16 37 1 695 0
29SEP26 182.50 P 0.00 0.00 0.00 11.19 -1.20 37 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 12.06 -1.37 37 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 13.01 -1.41 37 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 14.07 -1.39 37 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 15.13 -1.45 37 0 25 0
29SEP26 195.00 P 0.00 0.00 0.00 16.19 -1.55 37 0 28 0
29SEP26 197.50 P 0.00 0.00 0.00 17.27 -1.67 37 0 48 0
29SEP26 200.00 P 0.00 0.00 0.00 18.49 -1.70 37 500 758 +500
29SEP26 205.00 P 0.00 0.00 0.00 21.02 -1.85 37 0 18 0
29SEP26 210.00 P 24.31 24.31 24.31 23.58 -2.12 37 1 39 +1
29SEP26 215.00 P 0.00 0.00 0.00 26.49 -2.19 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 29.45 -2.47 37 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 32.56 -2.71 37 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 35.91 -2.73 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 39.28 -2.89 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 42.72 -3.29 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 45.96 -3.82 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 50.36 -3.45 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 54.33 -3.56 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 57.75 -4.26 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 61.39 -4.67 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 66.76 -3.66 40 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 71.13 -3.87 40 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 75.23 -4.44 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 80.00 -4.28 41 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 84.61 -4.31 42 0 25 0
30DEC26 180.00 P 0.00 0.00 0.00 13.61 -0.98 37 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 14.51 -1.15 37 0 8 0
30DEC26 185.00 P 0.00 0.00 0.00 15.57 -1.16 37 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 16.64 -1.16 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 17.72 -1.16 37 0 13 0
30DEC26 192.50 P 0.00 0.00 0.00 18.80 -1.26 37 0 5 0
30DEC26 195.00 P 0.00 0.00 0.00 19.89 -1.44 37 0 1 0
30DEC26 197.50 P 0.00 0.00 0.00 21.10 -1.50 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 22.38 -1.50 37 0 527 0
30DEC26 205.00 P 0.00 0.00 0.00 24.94 -1.53 37 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 27.53 -1.88 37 0 47 0
30DEC26 215.00 P 0.00 0.00 0.00 30.48 -1.90 37 0 47 0
30DEC26 220.00 P 0.00 0.00 0.00 33.46 -1.93 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 36.47 -2.27 38 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 39.79 -2.29 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 43.17 -2.36 38 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 46.58 -2.53 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 50.18 -2.21 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 53.93 -2.82 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 57.71 -2.96 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 61.53 -3.19 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 65.61 -2.95 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 69.71 -2.90 39 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 73.84 -3.12 40 0 0 0
TOTAL PUT 1,302 18,041 +617
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$ 10.37
29JAN26 4.80 C 0.00 0.00 0.00 5.57 -0.13 0 0 0 -3
29JAN26 4.90 C 0.00 0.00 0.00 5.47 -0.13 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 5.37 -0.13 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 5.12 -0.13 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 4.87 -0.12 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 4.62 -0.13 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 4.37 -0.14 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 4.12 -0.13 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 3.87 -0.12 0 0 9 0
29JAN26 6.75 C 0.00 0.00 0.00 3.62 -0.13 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.37 -0.13 0 0 21 -86
29JAN26 7.25 C 0.00 0.00 0.00 3.12 -0.12 0 0 26 -140
29JAN26 7.50 C 0.00 0.00 0.00 2.87 -0.13 0 0 130 -335
29JAN26 7.75 C 0.00 0.00 0.00 2.62 -0.14 0 0 262 -10
29JAN26 8.00 C 2.48 2.48 2.48 2.37 -0.09 0 10 1,771 -71
29JAN26 8.25 C 2.10 2.10 2.10 2.12 -0.13 0 20 55 -425
29JAN26 8.50 C 0.00 0.00 0.00 1.87 -0.09 0 0 972 0
29JAN26 8.75 C 0.00 0.00 0.00 1.62 -0.12 0 0 52 -281
29JAN26 9.00 C 1.44 1.44 1.42 1.37 -0.09 0 10 65 -23
29JAN26 9.25 C 0.00 0.00 0.00 1.12 -0.11 0 1 45 -267
29JAN26 9.50 C 0.91 0.91 0.91 0.88 -0.10 98 2 1,700 -2
29JAN26 9.75 C 1.02 1.02 0.58 0.65 -0.15 98 28 189 -4
29JAN26 10.00 C 0.70 0.70 0.35 0.43 -0.16 89 137 358 -58
29JAN26 10.50 C 0.35 0.45 0.13 0.15 -0.17 95 122 406 -18
29JAN26 11.00 C 0.23 0.23 0.08 0.04 -0.10 102 85 1,407 -23
29JAN26 11.50 C 0.00 0.00 0.00 0.01 -0.05 111 0 387 0
29JAN26 12.00 C 0.07 0.07 0.02 0.01 -0.01 148 30 407 +10
29JAN26 12.50 C 0.01 0.01 0.01 0.01 0.00 181 27 196 +17
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 212 0 353 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 241 0 228 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 268 0 10 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 294 0 90 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 319 0 213 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 343 0 239 0
26FEB26 4.80 C 0.00 0.00 0.00 5.58 -0.12 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 5.48 -0.13 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 5.38 -0.12 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 5.13 -0.12 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.88 -0.13 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 4.64 -0.11 90 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.39 -0.12 83 0 21 0
26FEB26 6.25 C 0.00 0.00 0.00 4.14 -0.11 76 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.91 -0.10 89 0 50 0
26FEB26 6.75 C 0.00 0.00 0.00 3.66 -0.09 82 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 3.37 -0.13 0 0 363 0
26FEB26 7.25 C 0.00 0.00 0.00 3.20 -0.05 85 0 409 0
26FEB26 7.50 C 0.00 0.00 0.00 2.95 -0.07 79 0 285 0
26FEB26 7.75 C 0.00 0.00 0.00 2.69 -0.09 69 0 114 0
26FEB26 8.00 C 0.00 0.00 0.00 2.44 -0.16 63 0 131 0
26FEB26 8.25 C 0.00 0.00 0.00 2.31 -0.06 80 0 614 0
26FEB26 8.50 C 0.00 0.00 0.00 2.13 -0.04 83 0 99 0
26FEB26 8.75 C 0.00 0.00 0.00 1.92 -0.05 80 0 42 0
26FEB26 9.00 C 0.00 0.00 0.00 1.73 -0.03 79 0 307 0
26FEB26 9.25 C 0.00 0.00 0.00 1.54 -0.04 77 0 415 0
26FEB26 9.50 C 1.22 1.22 1.22 1.35 -0.06 74 2 333 +2
26FEB26 9.75 C 1.15 1.15 1.15 1.20 -0.06 74 10 253 -10
26FEB26 10.00 C 0.00 0.00 0.00 1.07 -0.06 75 0 212 0
26FEB26 10.50 C 0.92 0.92 0.92 0.84 -0.05 76 15 199 0
26FEB26 11.00 C 0.71 0.82 0.62 0.67 -0.03 78 29 686 -13
26FEB26 11.50 C 0.52 0.52 0.48 0.51 -0.04 78 206 411 +131
26FEB26 12.00 C 0.48 0.54 0.39 0.39 -0.02 79 73 328 -5
26FEB26 12.50 C 0.33 0.33 0.30 0.29 -0.02 79 20 108 0
26FEB26 13.00 C 0.00 0.00 0.00 0.21 -0.02 78 0 163 0
26FEB26 13.50 C 0.29 0.29 0.29 0.15 -0.02 78 15 292 0
26FEB26 14.00 C 0.00 0.00 0.00 0.11 -0.01 78 0 35 0
26FEB26 14.50 C 0.00 0.00 0.00 0.08 -0.01 78 0 15 0
26FEB26 15.00 C 0.13 0.13 0.13 0.06 0.00 79 1 46 +1
26FEB26 15.50 C 0.00 0.00 0.00 0.04 -0.01 78 0 24 0
30MAR26 3.40 C 0.00 0.00 0.00 6.99 -0.08 104 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.89 -0.08 100 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.79 -0.08 95 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 6.69 -0.08 91 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.59 -0.08 86 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.49 -0.08 81 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.39 -0.07 74 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.29 -0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.19 -0.07 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.09 -0.07 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.99 -0.07 0 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 5.89 -0.07 0 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 5.79 -0.07 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.70 -0.06 82 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 5.60 -0.10 79 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 5.50 -0.11 76 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.40 -0.10 74 0 14 0
30MAR26 5.25 C 0.00 0.00 0.00 5.15 -0.10 67 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 4.91 -0.10 73 0 11 0
30MAR26 5.75 C 0.00 0.00 0.00 4.67 -0.08 74 0 36 0
30MAR26 6.00 C 0.00 0.00 0.00 4.43 -0.08 73 0 75 0
30MAR26 6.25 C 0.00 0.00 0.00 4.14 -0.11 0 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 3.91 -0.10 52 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 3.67 -0.08 54 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 3.45 -0.05 60 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 3.23 -0.06 62 0 43 0
30MAR26 7.50 C 0.00 0.00 0.00 2.98 -0.09 57 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 2.79 -0.09 61 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 2.59 -0.09 62 0 169 0
30MAR26 8.25 C 0.00 0.00 0.00 2.41 -0.08 64 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 2.24 -0.07 66 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 2.07 -0.07 66 0 213 0
30MAR26 9.00 C 0.00 0.00 0.00 1.91 -0.08 67 0 110 0
30MAR26 9.25 C 0.00 0.00 0.00 1.76 -0.07 67 0 39 0
30MAR26 9.50 C 0.00 0.00 0.00 1.62 -0.06 68 0 62 0
30MAR26 9.75 C 0.00 0.00 0.00 1.49 -0.06 68 1 122 +1
30MAR26 10.00 C 1.55 1.55 1.48 1.36 -0.06 68 29 217 0
30MAR26 10.50 C 1.35 1.35 1.05 1.14 -0.10 69 4 209 +3
30MAR26 11.00 C 0.00 0.00 0.00 0.95 -0.05 70 0 226 0
30MAR26 11.50 C 0.85 0.85 0.85 0.79 -0.06 70 5 137 +5
30MAR26 12.00 C 0.65 0.65 0.65 0.68 -0.04 72 10 195 -10
30MAR26 12.50 C 0.00 0.00 0.00 0.56 -0.03 73 0 80 0
30MAR26 13.00 C 0.51 0.51 0.51 0.45 -0.04 72 50 123 +50
30MAR26 13.50 C 0.00 0.00 0.00 0.37 -0.03 72 0 150 0
30MAR26 14.00 C 0.00 0.00 0.00 0.30 -0.02 72 0 45 0
30MAR26 14.50 C 0.00 0.00 0.00 0.24 -0.02 72 0 120 0
30MAR26 15.00 C 0.00 0.00 0.00 0.19 -0.02 72 0 15 0
30MAR26 15.50 C 0.28 0.28 0.28 0.15 -0.02 71 5 76 +5
29APR26 5.00 C 0.00 0.00 0.00 5.42 -0.08 68 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.17 -0.08 63 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.93 -0.08 64 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.70 -0.05 67 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.46 -0.05 65 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.14 -0.11 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.91 -0.10 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.67 -0.10 30 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.47 -0.11 50 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.26 -0.09 53 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.07 -0.06 56 0 1 0
29APR26 7.75 C 0.00 0.00 0.00 2.88 -0.06 58 0 2 0
29APR26 8.00 C 0.00 0.00 0.00 2.70 -0.05 59 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 2.52 -0.06 60 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 2.36 -0.05 61 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 2.20 -0.05 62 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 2.05 -0.04 62 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 1.90 -0.05 62 0 482 0
29APR26 9.50 C 0.00 0.00 0.00 1.77 -0.04 63 0 281 0
29APR26 9.75 C 0.00 0.00 0.00 1.64 -0.04 63 0 104 0
29APR26 10.00 C 0.00 0.00 0.00 1.52 -0.04 63 0 403 0
29APR26 10.50 C 0.00 0.00 0.00 1.30 -0.03 64 0 378 0
29APR26 11.00 C 0.00 0.00 0.00 1.10 -0.04 64 0 353 0
29APR26 11.50 C 0.92 0.92 0.92 0.94 -0.05 64 15 340 -15
29APR26 12.00 C 0.78 0.78 0.78 0.81 -0.05 65 30 127 +21
29APR26 12.50 C 0.00 0.00 0.00 0.71 -0.02 67 0 28 0
29APR26 13.00 C 0.00 0.00 0.00 0.59 -0.02 66 0 35 0
29APR26 13.50 C 0.00 0.00 0.00 0.50 -0.02 67 0 57 0
29APR26 14.00 C 0.00 0.00 0.00 0.42 -0.01 67 0 60 0
29APR26 14.50 C 0.00 0.00 0.00 0.35 -0.01 66 0 45 0
29APR26 15.00 C 0.00 0.00 0.00 0.29 -0.01 66 0 90 0
29APR26 15.50 C 0.00 0.00 0.00 0.24 -0.01 66 0 205 0
29JUN26 3.60 C 0.00 0.00 0.00 6.82 -0.05 68 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 6.72 -0.05 64 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.62 -0.05 61 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.52 -0.05 57 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.42 -0.04 52 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.33 -0.03 63 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.23 -0.03 61 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.13 -0.03 58 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.03 -0.03 56 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.94 -0.03 61 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.84 -0.02 59 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.74 -0.02 57 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.65 -0.05 60 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 5.55 -0.06 58 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.46 -0.04 60 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 5.22 -0.03 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.99 -0.02 59 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.76 -0.07 59 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 4.54 +0.03 59 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 4.19 -0.07 0 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 3.98 -0.07 41 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 3.78 -0.06 46 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 3.58 -0.06 48 0 90 0
29JUN26 7.25 C 0.00 0.00 0.00 3.39 -0.06 50 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 3.21 -0.06 52 0 197 0
29JUN26 7.75 C 0.00 0.00 0.00 3.03 -0.06 53 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 2.86 -0.06 54 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 2.69 -0.06 54 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 2.54 -0.05 55 0 46 0
29JUN26 8.75 C 0.00 0.00 0.00 2.39 -0.05 55 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 2.24 -0.05 55 0 74 0
29JUN26 9.25 C 0.00 0.00 0.00 2.11 -0.11 56 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 1.98 -0.05 56 0 65 0
29JUN26 9.75 C 0.00 0.00 0.00 1.85 -0.05 56 0 30 0
29JUN26 10.00 C 0.00 0.00 0.00 1.79 -0.05 59 0 118 0
29JUN26 10.50 C 0.00 0.00 0.00 1.52 -0.04 57 0 40 0
29JUN26 11.00 C 1.25 1.25 1.25 1.33 -0.04 57 20 62 +20
29JUN26 11.50 C 0.00 0.00 0.00 1.16 -0.04 57 0 175 0
29JUN26 12.00 C 0.00 0.00 0.00 1.01 -0.03 57 0 8 0
29JUN26 12.50 C 0.00 0.00 0.00 0.88 -0.04 58 0 31 0
29JUN26 13.00 C 0.00 0.00 0.00 0.79 -0.04 59 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 0.70 -0.03 59 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.61 -0.02 60 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.52 -0.01 59 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.45 -0.02 59 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.39 -0.02 59 0 4 0
29SEP26 4.70 C 0.00 0.00 0.00 5.81 +0.05 56 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.71 +0.01 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.62 +0.01 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.53 +0.03 55 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 5.31 +0.06 55 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 4.99 -0.02 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.76 -0.07 39 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 4.54 -0.03 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.32 -0.07 42 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 4.13 -0.04 45 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.94 -0.04 47 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 3.76 -0.03 48 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 3.59 -0.02 49 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 3.42 -0.02 50 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 3.25 -0.04 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.09 -0.02 51 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 2.94 -0.01 51 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 2.80 -0.01 52 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.66 0.00 52 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 2.52 0.00 52 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 2.40 +0.01 53 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 2.27 0.00 53 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 2.16 +0.01 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.04 +0.01 53 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 1.89 +0.02 55 0 14 0
29SEP26 11.00 C 0.00 0.00 0.00 1.70 +0.02 55 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 1.52 +0.02 55 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 1.32 0.00 54 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.19 -0.01 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.06 -0.02 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.96 -0.01 54 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.87 0.00 55 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.78 +0.03 55 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.70 +0.03 55 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.63 +0.04 55 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 5.72 +0.01 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.71 +0.01 54 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.53 -0.16 40 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 5.31 -0.17 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.05 -0.06 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.86 -0.05 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.67 -0.05 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.48 -0.05 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.30 -0.05 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.13 -0.05 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.96 -0.05 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.80 -0.04 50 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 3.64 -0.04 50 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 3.49 -0.04 51 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 3.34 -0.04 51 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 3.20 -0.03 51 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 3.06 -0.04 51 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 2.93 -0.03 52 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 2.81 -0.03 52 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.77 +0.06 55 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 2.65 +0.05 55 0 94 0
30DEC26 9.75 C 0.00 0.00 0.00 2.53 +0.05 54 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 2.42 -0.03 54 0 48 0
30DEC26 10.50 C 0.00 0.00 0.00 2.15 -0.02 53 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 1.97 -0.01 53 0 51 0
30DEC26 11.50 C 0.00 0.00 0.00 1.80 -0.01 53 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.65 -0.01 53 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 1.50 -0.01 53 0 42 0
30DEC26 13.00 C 0.00 0.00 0.00 1.38 0.00 54 0 34 0
30DEC26 13.50 C 0.00 0.00 0.00 1.26 0.00 54 0 33 0
30DEC26 14.00 C 0.00 0.00 0.00 1.15 0.00 54 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.08 -0.01 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.99 0.00 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.91 0.00 55 0 4 0
TOTAL CALL 1,012 25,332 -1,533
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 655 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 639 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 623 0 33 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 586 0 322 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 550 0 148 0
29JAN26 5.75 P 0.03 0.03 0.03 0.01 0.00 514 42 203 -42
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 480 0 364 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 447 0 428 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 416 0 2,470 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 385 0 565 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 356 0 1,012 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 328 0 394 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 301 0 224 0
29JAN26 7.75 P 0.01 0.01 0.01 0.01 0.00 275 1 285 -1
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 249 0 607 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 222 0 378 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 197 0 310 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 172 0 212 0
29JAN26 9.00 P 0.01 0.01 0.01 0.01 0.00 148 10 415 -10
29JAN26 9.25 P 0.00 0.00 0.00 0.01 -0.01 124 0 261 0
29JAN26 9.50 P 0.02 0.02 0.02 0.01 -0.03 99 2 230 0
29JAN26 9.75 P 0.03 0.05 0.03 0.03 -0.06 99 100 181 -18
29JAN26 10.00 P 0.00 0.00 0.00 0.08 -0.07 101 0 275 0
29JAN26 10.50 P 0.20 0.37 0.20 0.30 -0.06 105 32 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.69 -0.03 118 0 433 0
29JAN26 11.50 P 1.05 1.05 1.05 1.17 +0.03 152 15 305 0
29JAN26 12.00 P 0.00 0.00 0.00 1.63 +0.06 0 0 22 0
29JAN26 12.50 P 0.00 0.00 0.00 2.16 +0.10 223 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 2.70 +0.14 311 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.20 +0.14 348 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.69 +0.13 370 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.20 +0.14 415 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.73 +0.17 483 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.16 +0.10 407 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 116 0 18 0
26FEB26 5.25 P 0.01 0.01 0.01 0.01 0.00 109 18 243 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 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 89 0 570 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 83 0 4,630 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 832 0
26FEB26 6.75 P 0.05 0.05 0.05 0.02 0.00 80 10 601 -10
26FEB26 7.00 P 0.00 0.00 0.00 0.03 0.00 79 0 1,146 0
26FEB26 7.25 P 0.07 0.07 0.07 0.04 0.00 78 10 645 +10
26FEB26 7.50 P 0.11 0.11 0.11 0.06 0.00 78 10 487 -10
26FEB26 7.75 P 0.15 0.15 0.15 0.09 +0.01 79 66 260 -50
26FEB26 8.00 P 0.15 0.18 0.15 0.12 +0.01 79 13 18,158 0
26FEB26 8.25 P 0.21 0.21 0.21 0.16 +0.01 79 10 419 +10
26FEB26 8.50 P 0.00 0.00 0.00 0.21 +0.01 79 0 568 0
26FEB26 8.75 P 0.00 0.00 0.00 0.27 +0.02 79 0 450 0
26FEB26 9.00 P 0.00 0.00 0.00 0.34 +0.02 79 0 436 0
26FEB26 9.25 P 0.00 0.00 0.00 0.42 +0.02 79 0 481 0
26FEB26 9.50 P 0.45 0.51 0.45 0.51 +0.02 79 8 398 +8
26FEB26 9.75 P 0.00 0.00 0.00 0.62 +0.05 80 0 253 0
26FEB26 10.00 P 0.75 0.77 0.75 0.69 0.00 76 18 249 +18
26FEB26 10.50 P 0.00 0.00 0.00 1.00 +0.05 80 0 166 0
26FEB26 11.00 P 0.00 0.00 0.00 1.31 +0.11 81 0 121 0
26FEB26 11.50 P 1.78 1.78 1.78 1.66 +0.04 82 3 152 -3
26FEB26 12.00 P 0.00 0.00 0.00 2.05 +0.06 84 0 201 0
26FEB26 12.50 P 0.00 0.00 0.00 2.46 +0.06 86 0 60 0
26FEB26 13.00 P 0.00 0.00 0.00 2.90 +0.06 88 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.35 +0.06 91 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.83 +0.07 96 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.31 +0.06 100 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.80 +0.06 105 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.30 +0.07 112 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 0.00 113 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 0.00 105 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 0.00 100 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 93 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 0.00 70 0 618 0
30MAR26 5.75 P 0.06 0.06 0.06 0.02 0.00 73 10 196 +10
30MAR26 6.00 P 0.00 0.00 0.00 0.03 0.00 73 0 397 0
30MAR26 6.25 P 0.00 0.00 0.00 0.04 0.00 72 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.06 0.00 73 0 115 0
30MAR26 6.75 P 0.00 0.00 0.00 0.08 0.00 73 0 188 0
30MAR26 7.00 P 0.00 0.00 0.00 0.11 0.00 73 0 850 0
30MAR26 7.25 P 0.00 0.00 0.00 0.14 0.00 73 0 35 0
30MAR26 7.50 P 0.00 0.00 0.00 0.18 +0.01 73 0 120 0
30MAR26 7.75 P 0.00 0.00 0.00 0.22 0.00 72 0 103 0
30MAR26 8.00 P 0.00 0.00 0.00 0.28 +0.01 73 0 117 0
30MAR26 8.25 P 0.00 0.00 0.00 0.34 +0.01 73 0 117 0
30MAR26 8.50 P 0.43 0.43 0.43 0.41 0.00 72 15 180 -15
30MAR26 8.75 P 0.50 0.51 0.50 0.49 +0.01 73 30 195 -30
30MAR26 9.00 P 0.60 0.60 0.60 0.58 +0.01 73 20 128 +20
30MAR26 9.25 P 0.00 0.00 0.00 0.67 +0.01 73 0 51 0
30MAR26 9.50 P 0.00 0.00 0.00 0.78 +0.01 73 0 102 0
30MAR26 9.75 P 0.89 0.91 0.89 0.89 +0.02 73 20 104 +15
30MAR26 10.00 P 1.00 1.00 1.00 1.02 +0.01 73 8 104 +8
30MAR26 10.50 P 1.28 1.28 1.28 1.30 +0.07 74 8 93 +8
30MAR26 11.00 P 1.64 1.64 1.64 1.60 +0.02 74 15 138 +15
30MAR26 11.50 P 0.00 0.00 0.00 1.94 +0.02 74 0 233 0
30MAR26 12.00 P 0.00 0.00 0.00 2.31 +0.03 75 0 159 0
30MAR26 12.50 P 0.00 0.00 0.00 2.70 +0.04 77 0 160 0
30MAR26 13.00 P 0.00 0.00 0.00 3.11 +0.04 77 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 3.54 +0.04 79 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.98 +0.05 80 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.44 +0.05 83 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.91 +0.05 85 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.39 +0.06 88 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 0.00 68 0 50 0
29APR26 5.50 P 0.00 0.00 0.00 0.03 0.00 68 0 30 0
29APR26 5.75 P 0.00 0.00 0.00 0.04 0.00 67 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.05 0.00 66 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.07 0.00 66 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.09 0.00 66 0 44 0
29APR26 6.75 P 0.00 0.00 0.00 0.12 0.00 66 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.16 +0.01 67 0 45 0
29APR26 7.25 P 0.00 0.00 0.00 0.20 +0.01 66 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.25 +0.02 67 0 38 0
29APR26 7.75 P 0.00 0.00 0.00 0.30 +0.01 66 0 54 0
29APR26 8.00 P 0.00 0.00 0.00 0.36 +0.01 66 0 114 0
29APR26 8.25 P 0.00 0.00 0.00 0.44 +0.02 67 0 38 0
29APR26 8.50 P 0.00 0.00 0.00 0.51 +0.01 67 0 79 0
29APR26 8.75 P 0.00 0.00 0.00 0.60 +0.02 67 0 47 0
29APR26 9.00 P 0.00 0.00 0.00 0.70 +0.02 67 0 319 0
29APR26 9.25 P 0.00 0.00 0.00 0.80 +0.02 67 0 471 0
29APR26 9.50 P 0.00 0.00 0.00 0.91 +0.02 67 0 271 0
29APR26 9.75 P 1.06 1.06 1.06 1.03 +0.03 67 1 43 +1
29APR26 10.00 P 0.00 0.00 0.00 1.16 +0.03 67 0 425 0
29APR26 10.50 P 1.35 1.35 1.35 1.44 +0.04 68 15 340 0
29APR26 11.00 P 0.00 0.00 0.00 1.75 +0.04 68 0 443 0
29APR26 11.50 P 0.00 0.00 0.00 2.02 -0.02 65 0 380 0
29APR26 12.00 P 0.00 0.00 0.00 2.44 +0.12 69 0 30 0
29APR26 12.50 P 0.00 0.00 0.00 2.82 +0.05 70 0 22 0
29APR26 13.00 P 0.00 0.00 0.00 3.23 +0.06 71 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 3.64 +0.05 71 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.08 +0.06 73 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.52 +0.06 74 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.98 +0.06 76 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.45 +0.07 78 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 63 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 60 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 0.00 54 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 58 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 60 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 0.00 59 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 0.00 60 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 +0.01 60 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 0.00 60 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 +0.01 60 0 449 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 +0.01 59 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.20 +0.01 59 0 50 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 0.00 59 0 79 0
29JUN26 7.25 P 0.00 0.00 0.00 0.30 +0.01 59 0 27 0
29JUN26 7.50 P 0.00 0.00 0.00 0.36 +0.01 60 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 0.42 +0.01 59 0 110 0
29JUN26 8.00 P 0.57 0.57 0.54 0.50 +0.01 60 64 124 +63
29JUN26 8.25 P 0.00 0.00 0.00 0.57 +0.01 59 0 196 0
29JUN26 8.50 P 0.00 0.00 0.00 0.67 +0.02 60 0 45 0
29JUN26 8.75 P 0.00 0.00 0.00 0.76 +0.01 60 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.86 +0.02 60 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 0.98 +0.02 60 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.09 +0.02 60 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.22 +0.03 60 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 1.35 +0.02 60 0 230 0
29JUN26 10.50 P 0.00 0.00 0.00 1.63 +0.03 60 0 31 0
29JUN26 11.00 P 0.00 0.00 0.00 1.94 +0.03 61 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 2.27 +0.03 61 0 170 0
29JUN26 12.00 P 0.00 0.00 0.00 2.54 +0.03 58 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 3.00 +0.04 62 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.38 +0.04 62 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.79 +0.04 63 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.21 +0.05 64 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.65 +0.06 65 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.09 +0.05 66 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.55 +0.06 67 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 +0.01 54 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 +0.01 55 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 +0.01 56 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 +0.01 55 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 +0.02 56 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.15 +0.02 56 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 +0.02 55 0 125 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 +0.03 56 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 +0.03 55 0 162 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 +0.04 56 0 89 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 +0.04 56 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 +0.04 56 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.53 +0.05 56 0 17 0
29SEP26 7.75 P 0.00 0.00 0.00 0.61 +0.06 56 0 25 0
29SEP26 8.00 P 0.00 0.00 0.00 0.69 +0.06 56 0 60 0
29SEP26 8.25 P 0.00 0.00 0.00 0.79 +0.07 56 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.88 +0.06 56 0 107 0
29SEP26 8.75 P 0.00 0.00 0.00 0.99 +0.08 56 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.10 +0.07 56 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.22 +0.08 56 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.34 +0.08 56 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.47 +0.08 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.61 +0.09 56 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.90 +0.10 57 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.21 +0.10 57 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.46 +0.10 55 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 2.80 +0.10 55 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.24 +0.10 58 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.63 +0.11 58 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 4.02 +0.11 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.43 +0.11 59 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.85 +0.11 60 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.27 +0.10 60 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.72 +0.11 61 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 +0.01 55 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 +0.01 55 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 +0.01 55 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 +0.01 55 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.20 +0.01 55 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.25 +0.02 55 0 81 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 +0.01 55 0 132 0
30DEC26 6.25 P 0.00 0.00 0.00 0.35 +0.02 55 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.40 +0.01 55 0 79 0
30DEC26 6.75 P 0.00 0.00 0.00 0.46 +0.02 55 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.53 +0.02 54 0 58 0
30DEC26 7.25 P 0.00 0.00 0.00 0.61 +0.03 54 0 61 0
30DEC26 7.50 P 0.00 0.00 0.00 0.69 +0.03 55 0 3,002 0
30DEC26 7.75 P 0.00 0.00 0.00 0.78 +0.03 55 0 3,045 0
30DEC26 8.00 P 0.00 0.00 0.00 0.87 +0.03 54 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.00 +0.03 56 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.11 +0.04 56 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 1.22 +0.04 55 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.34 +0.04 56 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.46 +0.04 56 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 1.59 +0.04 56 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 1.73 +0.05 56 0 116 0
30DEC26 10.00 P 0.00 0.00 0.00 1.87 +0.05 56 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.16 +0.05 56 0 21 0
30DEC26 11.00 P 0.00 0.00 0.00 2.48 +0.06 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.80 +0.06 57 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.15 +0.06 57 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.51 +0.06 57 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.88 +0.07 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.27 +0.07 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.66 +0.07 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.07 +0.07 59 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.49 +0.07 59 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.91 +0.07 59 0 0 0
TOTAL PUT 574 66,815 -3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 44.70
29JAN26 30.00 C 0.00 0.00 0.00 14.70 +0.83 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 13.70 +0.83 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 12.70 +0.82 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 11.70 +0.81 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 10.70 +0.81 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 9.70 +0.80 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 8.70 +0.78 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 7.70 +0.77 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 6.71 +0.74 127 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 5.71 +0.60 109 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 4.74 +0.66 117 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 3.80 +0.56 117 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 2.83 +0.43 99 0 58 0
29JAN26 43.00 C 0.00 0.00 0.00 2.07 +0.27 108 0 123 0
29JAN26 44.00 C 0.00 0.00 0.00 1.43 +0.08 112 0 126 0
29JAN26 45.00 C 1.00 1.00 0.95 0.93 +0.01 114 25 119 +1
29JAN26 46.00 C 0.54 0.54 0.54 0.56 -0.04 114 5 98 0
29JAN26 47.00 C 0.42 0.44 0.32 0.32 -0.06 116 50 237 -2
29JAN26 48.00 C 0.26 0.26 0.18 0.18 -0.05 118 13 60 -6
29JAN26 49.00 C 0.00 0.00 0.00 0.09 -0.04 118 0 32 0
29JAN26 50.00 C 0.00 0.00 0.00 0.04 -0.04 117 0 90 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 -0.01 129 0 67 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 162 0 53 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 191 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 219 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 271 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 14.77 +0.78 40 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 13.77 +0.83 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 12.78 +0.76 44 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 11.79 +0.75 45 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 10.80 +0.73 43 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 9.76 +0.64 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 8.81 +0.63 36 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 7.81 +0.54 32 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 6.99 +0.60 43 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 5.99 +0.44 37 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 5.11 +0.53 37 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 4.39 +0.37 40 0 49 0
26FEB26 42.00 C 3.48 3.48 3.48 3.66 +0.27 40 11 59 -6
26FEB26 43.00 C 2.86 2.86 2.86 3.04 +0.29 40 2 33 0
26FEB26 44.00 C 2.33 2.33 2.33 2.48 +0.24 41 6 119 0
26FEB26 45.00 C 1.89 2.06 1.89 2.05 +0.26 42 8 230 -6
26FEB26 46.00 C 1.52 1.52 1.52 1.59 +0.14 41 7 144 0
26FEB26 47.00 C 1.22 1.22 1.22 1.29 +0.11 43 8 174 0
26FEB26 48.00 C 1.07 1.07 0.98 1.01 +0.07 43 25 97 0
26FEB26 49.00 C 0.79 0.79 0.76 0.77 +0.05 43 22 91 -13
26FEB26 50.00 C 0.70 0.70 0.62 0.58 +0.03 43 46 279 +15
26FEB26 52.50 C 0.36 0.36 0.36 0.27 0.00 43 10 70 -1
26FEB26 55.00 C 0.21 0.21 0.21 0.11 -0.01 42 1 68 0
26FEB26 57.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.82 +0.78 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.82 +0.77 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.83 +0.77 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.83 +0.75 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.74 +0.64 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.71 +0.59 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.77 +0.62 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.89 +0.70 42 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.87 +0.63 34 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.93 +0.63 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.91 +0.52 33 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 10.03 +0.54 39 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 9.19 +0.56 41 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.24 +0.45 39 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.38 +0.31 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.62 +0.39 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.86 +0.28 39 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 5.18 +0.35 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.50 +0.45 39 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 3.95 +0.35 40 0 15 0
30MAR26 44.00 C 3.40 3.40 3.40 3.39 +0.28 40 60 105 +45
30MAR26 45.00 C 2.81 2.95 2.81 2.92 +0.24 40 22 57 +9
30MAR26 46.00 C 0.00 0.00 0.00 2.50 +0.20 40 0 42 0
30MAR26 47.00 C 2.09 2.09 2.09 2.12 +0.14 40 15 92 +15
30MAR26 48.00 C 1.79 1.79 1.79 1.81 +0.10 41 14 133 0
30MAR26 49.00 C 0.00 0.00 0.00 1.56 +0.12 41 0 18 0
30MAR26 50.00 C 1.31 1.31 1.31 1.34 +0.14 42 14 44 +14
30MAR26 52.50 C 0.00 0.00 0.00 0.83 +0.08 42 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.50 +0.04 42 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.30 +0.03 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.10 +0.01 42 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 12.21 +0.55 42 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.31 +0.52 42 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.43 +0.48 42 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.58 +0.44 42 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.58 +0.22 38 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.98 +0.27 41 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.26 +0.26 42 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.52 +0.19 41 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.85 +0.25 41 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.26 +0.24 41 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.72 +0.27 41 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 4.25 +0.29 42 0 65 0
29APR26 45.00 C 0.00 0.00 0.00 3.79 +0.29 42 0 33 0
29APR26 46.00 C 0.00 0.00 0.00 3.37 +0.24 42 0 7 0
29APR26 47.00 C 0.00 0.00 0.00 2.98 +0.22 42 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 2.64 +0.18 42 0 15 0
29APR26 49.00 C 0.00 0.00 0.00 2.36 +0.16 43 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 2.08 +0.14 43 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 1.52 +0.14 44 0 11 0
29APR26 55.00 C 0.00 0.00 0.00 1.06 +0.12 43 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.73 +0.08 43 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.48 +0.04 43 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.33 +0.03 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.88 +0.59 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.92 +0.56 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.83 +0.44 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.83 +0.41 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.89 +0.40 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.98 +0.32 30 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.03 +0.65 32 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.17 +0.29 36 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.31 +0.58 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.45 +0.59 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.85 +0.75 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.14 +0.80 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.43 +0.86 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.70 +0.45 42 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 8.01 +0.77 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.41 +0.74 42 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.82 +0.69 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.22 +0.61 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.66 +0.35 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.26 +0.43 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.75 +0.35 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.34 +0.35 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.96 +0.27 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.59 +0.20 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.27 +0.19 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.98 +0.19 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.37 +0.21 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.85 +0.24 43 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 1.39 +0.17 42 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 1.06 +0.13 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.80 +0.09 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.60 +0.07 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.44 +0.54 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.49 +0.53 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.65 +0.55 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.74 +0.50 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.98 +0.57 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 14.25 +0.56 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.48 +0.56 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.46 +0.35 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.71 +0.25 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.00 +0.26 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.37 +0.26 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.75 +0.25 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.14 +0.24 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.58 +0.23 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.03 +0.18 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.59 +0.25 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.08 +0.27 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.67 +0.24 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.35 +0.34 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.89 +0.28 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.49 +0.26 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.12 +0.22 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.79 +0.22 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.47 +0.22 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.74 +0.16 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.10 +0.11 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.60 +0.11 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.16 +0.07 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.78 +0.07 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.49 +0.05 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.82 +0.64 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.96 +0.56 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.20 +0.55 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.47 +0.50 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.86 +0.48 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.13 +0.38 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.57 +0.47 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.95 +0.41 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.40 +0.39 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.09 +0.62 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.34 +0.33 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.84 +0.41 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.30 +0.24 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.89 +0.24 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.65 +0.29 44 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 7.26 +0.30 44 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 6.87 +0.30 44 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 6.49 +0.28 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.16 +0.27 44 0 6 0
30DEC26 50.00 C 0.00 0.00 0.00 5.83 +0.26 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.09 +0.17 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.46 +0.17 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.83 +0.10 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.46 +0.32 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.88 +0.16 44 0 0 0
TOTAL CALL 364 3,673 +65
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 300 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 277 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 255 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 234 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 213 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 193 0 76 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 173 0 61 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 153 0 63 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 -0.04 134 0 72 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 -0.09 115 0 112 0
29JAN26 40.00 P 0.00 0.00 0.00 0.04 -0.16 119 0 169 0
29JAN26 41.00 P 0.13 0.13 0.13 0.10 -0.27 119 1 204 +1
29JAN26 42.00 P 0.19 0.24 0.19 0.22 -0.41 118 7 75 +5
29JAN26 43.00 P 0.70 0.70 0.41 0.44 -0.55 118 44 76 +8
29JAN26 44.00 P 0.93 0.93 0.89 0.80 -0.60 120 39 63 +12
29JAN26 45.00 P 0.00 0.00 0.00 1.29 -0.70 120 0 63 0
29JAN26 46.00 P 0.00 0.00 0.00 1.94 -0.86 124 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 2.69 -0.90 126 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 3.57 -0.92 136 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 4.51 -0.91 148 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 5.50 -0.77 168 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 7.99 -0.70 217 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 10.42 -0.74 238 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 12.96 -0.70 293 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 15.46 -0.69 330 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 17.95 -0.70 362 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 20.50 -0.65 415 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.02 -0.03 43 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.04 -0.05 43 0 17 0
26FEB26 36.00 P 0.00 0.00 0.00 0.07 -0.08 43 0 20 0
26FEB26 37.00 P 0.00 0.00 0.00 0.12 -0.12 43 0 11 0
26FEB26 38.00 P 0.35 0.35 0.35 0.20 -0.18 42 11 37 0
26FEB26 39.00 P 0.00 0.00 0.00 0.32 -0.23 43 0 75 0
26FEB26 40.00 P 0.65 0.65 0.50 0.49 -0.30 43 30 73 +12
26FEB26 41.00 P 0.88 0.88 0.77 0.72 -0.37 43 31 127 -22
26FEB26 42.00 P 1.18 1.18 1.00 1.01 -0.42 43 64 129 -8
26FEB26 43.00 P 1.54 1.54 1.30 1.38 -0.46 43 15 102 0
26FEB26 44.00 P 0.00 0.00 0.00 1.82 -0.52 43 0 63 0
26FEB26 45.00 P 0.00 0.00 0.00 2.33 -0.60 44 0 51 0
26FEB26 46.00 P 0.00 0.00 0.00 2.93 -0.63 44 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 3.59 -0.69 45 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.31 -0.80 45 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.11 -0.81 46 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 5.95 -0.75 47 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.22 -0.69 52 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 10.66 -0.60 59 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.02 -0.67 62 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 15.50 -0.66 68 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 18.00 -0.65 75 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 20.50 -0.65 82 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.06 -0.04 42 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.10 -0.05 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.15 -0.07 42 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.22 -0.11 42 0 66 0
30MAR26 36.00 P 0.47 0.47 0.47 0.33 -0.13 42 14 14 +14
30MAR26 37.00 P 0.55 0.55 0.55 0.46 -0.17 42 2 19 +2
30MAR26 38.00 P 0.77 0.77 0.77 0.63 -0.21 42 14 14 +14
30MAR26 39.00 P 0.97 0.97 0.97 0.84 -0.27 42 15 23 -1
30MAR26 40.00 P 1.23 1.23 1.23 1.11 -0.31 42 14 14 +14
30MAR26 41.00 P 1.53 1.53 1.53 1.42 -0.35 42 14 14 +14
30MAR26 42.00 P 0.00 0.00 0.00 1.78 -0.40 42 0 45 0
30MAR26 43.00 P 0.00 0.00 0.00 2.20 -0.43 42 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 2.68 -0.43 42 0 18 0
30MAR26 45.00 P 0.00 0.00 0.00 3.20 -0.48 43 0 15 0
30MAR26 46.00 P 0.00 0.00 0.00 3.78 -0.53 43 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 4.42 -0.54 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.09 -0.59 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.82 -0.61 44 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.59 -0.63 44 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.67 -0.62 46 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.90 -0.59 48 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.23 -0.57 51 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.80 -0.41 59 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.11 -0.74 59 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.50 -0.65 59 0 0 0
29APR26 33.00 P 0.39 0.39 0.39 0.29 -0.10 43 10 10 +10
29APR26 34.00 P 0.00 0.00 0.00 0.40 -0.12 43 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.54 -0.14 43 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.70 -0.19 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.91 -0.21 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 1.14 -0.25 43 0 3 0
29APR26 39.00 P 0.00 0.00 0.00 1.42 -0.29 44 0 3 0
29APR26 40.00 P 0.00 0.00 0.00 1.75 -0.31 44 0 3 0
29APR26 41.00 P 0.00 0.00 0.00 2.09 -0.35 44 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 2.51 -0.33 44 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 2.93 -0.39 44 0 8 0
29APR26 44.00 P 0.00 0.00 0.00 3.41 -0.42 44 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 3.95 -0.44 44 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.53 -0.47 44 0 43 0
29APR26 47.00 P 0.00 0.00 0.00 5.08 -0.58 43 0 59 0
29APR26 48.00 P 0.00 0.00 0.00 5.82 -0.35 44 0 32 0
29APR26 49.00 P 0.00 0.00 0.00 6.53 -0.67 45 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 7.28 -0.66 45 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 9.24 -0.46 47 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.37 -0.68 48 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.63 -0.29 50 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.00 -0.64 53 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.44 -0.52 57 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.13 -0.03 43 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.18 -0.04 43 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.26 -0.04 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.34 -0.07 43 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.45 -0.08 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.58 -0.11 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.72 -0.14 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.90 -0.17 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.15 -0.16 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.40 -0.19 43 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 1.68 -0.21 43 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.00 -0.24 43 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 2.35 -0.26 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 2.71 -0.32 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.15 -0.29 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.58 -0.37 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.06 -0.33 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.55 -0.38 43 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 5.11 -0.38 43 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 5.68 -0.42 43 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 6.22 -0.52 42 0 2 0
29JUN26 48.00 P 0.00 0.00 0.00 6.92 -0.55 43 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 7.74 -0.41 44 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 8.28 -0.75 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.15 -0.56 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.20 -0.83 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.34 -0.64 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.71 -0.69 49 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.84 -0.52 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.24 -0.42 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.41 -0.11 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.53 -0.12 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.66 -0.13 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.80 -0.18 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.00 -0.20 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.22 -0.21 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.44 -0.25 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.71 -0.27 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.00 -0.29 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.31 -0.34 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.67 -0.34 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.03 -0.38 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.44 -0.38 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.88 -0.36 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.33 -0.36 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.69 -0.48 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.20 -0.48 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.71 -0.50 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.27 -0.55 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.95 -0.46 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.45 -0.58 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.07 -0.60 43 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 8.96 -0.45 45 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 9.68 -0.36 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.44 -0.38 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.41 -0.42 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.38 -0.32 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.37 -0.54 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.47 -0.67 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.73 -0.60 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.63 -0.16 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.90 -0.19 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.20 -0.19 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.49 -0.24 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.85 -0.25 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.22 -0.25 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.59 -0.29 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.02 -0.27 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.45 -0.25 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.88 -0.27 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.40 -0.21 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.91 -0.20 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.32 -0.30 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.94 -0.22 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.51 -0.22 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.97 -0.35 44 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 8.64 -0.30 45 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 9.26 -0.42 45 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.09 -0.27 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.71 -0.37 45 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 12.46 -0.46 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.41 -0.39 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.23 -0.52 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.22 -0.55 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.25 -0.55 46 0 0 0
TOTAL PUT 325 2,662 +75
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$ 70.95
29JAN26 39.00 C 31.59 31.69 31.59 31.95 +1.24 0 67 1,197 -67
29JAN26 40.00 C 0.00 0.00 0.00 30.95 +1.24 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 29.95 +1.24 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 28.95 +1.24 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 27.95 +1.24 0 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 26.95 +1.24 0 0 30 0
29JAN26 45.00 C 0.00 0.00 0.00 25.95 +1.24 0 0 125 0
29JAN26 46.00 C 0.00 0.00 0.00 24.95 +1.24 0 0 0 0
29JAN26 47.00 C 23.56 23.66 23.56 23.95 +1.24 0 240 280 +60
29JAN26 48.00 C 0.00 0.00 0.00 22.95 +1.24 0 0 209 0
29JAN26 49.00 C 0.00 0.00 0.00 21.95 +1.24 0 0 256 0
29JAN26 50.00 C 20.57 20.66 20.55 20.95 +1.24 0 240 353 +32
29JAN26 52.50 C 0.00 0.00 0.00 18.45 +1.24 0 0 406 0
29JAN26 55.00 C 16.00 16.00 15.75 15.95 +1.24 0 10 1,804 -10
29JAN26 57.50 C 0.00 0.00 0.00 13.45 +1.24 0 0 8,149 0
29JAN26 60.00 C 10.44 10.70 10.44 10.95 +1.24 0 24 2,930 0
29JAN26 62.50 C 8.35 8.40 8.05 8.46 +1.25 93 29 1,373 -29
29JAN26 65.00 C 5.30 5.90 5.05 5.96 +1.23 67 674 4,574 -68
29JAN26 67.50 C 2.95 3.48 2.54 3.46 +1.12 40 442 2,214 -161
29JAN26 70.00 C 1.20 1.20 0.63 1.11 +0.48 33 753 9,869 -248
29JAN26 72.50 C 0.17 0.18 0.08 0.25 +0.08 53 689 4,635 -121
29JAN26 75.00 C 0.04 0.04 0.04 0.07 +0.01 68 10 4,647 -10
29JAN26 77.50 C 0.00 0.00 0.00 0.03 -0.01 85 0 3,675 0
29JAN26 80.00 C 0.00 0.00 0.00 0.02 0.00 104 2,000 4,076 +293
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 116 0 1,691 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1,106 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 155 0 105 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 173 0 295 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30JAN26 45.00 C 0.00 0.00 0.00 25.96 +1.25 202 0 0 0
30JAN26 46.00 C 0.00 0.00 0.00 24.96 +1.25 192 0 0 0
30JAN26 47.00 C 0.00 0.00 0.00 23.96 +1.25 182 0 0 0
30JAN26 48.00 C 0.00 0.00 0.00 22.96 +1.25 172 0 0 0
30JAN26 49.00 C 0.00 0.00 0.00 21.96 +1.25 163 0 0 0
30JAN26 50.00 C 0.00 0.00 0.00 20.96 +1.25 153 0 0 0
30JAN26 52.50 C 0.00 0.00 0.00 18.46 +1.25 131 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 15.96 +1.25 109 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 13.46 +1.25 88 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 10.96 +1.25 68 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 8.46 +1.25 0 0 0 0
30JAN26 65.00 C 5.70 5.90 5.55 5.97 +1.20 51 30 31 0
30JAN26 67.50 C 3.10 3.16 3.10 3.53 +1.10 45 7 67 -7
30JAN26 70.00 C 0.91 1.35 0.91 1.34 +0.53 36 34 291 +21
30JAN26 72.50 C 0.35 0.35 0.22 0.44 +0.19 48 191 234 -11
30JAN26 75.00 C 0.00 0.00 0.00 0.16 +0.07 59 0 190 0
30JAN26 77.50 C 0.00 0.00 0.00 0.08 +0.04 71 0 0 0
30JAN26 80.00 C 0.00 0.00 0.00 0.04 +0.02 81 0 0 0
30JAN26 82.50 C 0.00 0.00 0.00 0.03 +0.02 94 0 0 0
30JAN26 85.00 C 0.00 0.00 0.00 0.02 +0.01 104 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
06FEB26 45.00 C 0.00 0.00 0.00 26.04 +1.33 132 0 0 0
06FEB26 46.00 C 0.00 0.00 0.00 25.55 +1.16 191 0 0 0
06FEB26 47.00 C 0.00 0.00 0.00 23.98 +0.56 0 0 0 0
06FEB26 48.00 C 0.00 0.00 0.00 22.98 +1.20 0 0 0 0
06FEB26 49.00 C 0.00 0.00 0.00 22.51 +1.80 165 0 0 0
06FEB26 50.00 C 0.00 0.00 0.00 21.29 +1.55 139 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 18.49 +1.27 63 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 16.20 +1.01 99 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 13.49 +1.24 0 0 0 0
06FEB26 60.00 C 10.70 10.70 10.70 11.00 +1.24 41 13 13 +13
06FEB26 62.50 C 0.00 0.00 0.00 8.69 +1.37 56 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 6.14 +1.19 39 0 57 0
06FEB26 67.50 C 3.79 3.79 3.79 3.81 +0.93 32 30 31 +30
06FEB26 70.00 C 1.56 1.90 1.56 2.02 +0.61 33 41 122 -7
06FEB26 72.50 C 0.70 0.94 0.63 1.03 +0.39 37 367 332 +123
06FEB26 75.00 C 0.29 0.43 0.26 0.51 +0.22 40 140 231 +73
06FEB26 77.50 C 0.00 0.00 0.00 0.26 +0.13 44 0 74 0
06FEB26 80.00 C 0.07 0.07 0.07 0.13 +0.06 47 4 4 +4
06FEB26 82.50 C 0.00 0.00 0.00 0.07 +0.03 50 0 0 0
06FEB26 85.00 C 0.00 0.00 0.00 0.04 +0.02 53 0 0 0
06FEB26 87.50 C 0.00 0.00 0.00 0.03 +0.02 58 0 0 0
06FEB26 90.00 C 0.00 0.00 0.00 0.02 +0.01 62 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
06FEB26 100.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 31.04 +1.25 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 30.07 +1.28 78 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 29.03 +1.24 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 28.13 +1.33 84 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 27.05 +1.27 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 26.04 +1.25 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 25.55 +1.16 103 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 24.06 +0.64 43 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.98 +1.16 0 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 22.51 +1.68 89 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 21.33 +1.51 75 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 18.57 +1.23 0 0 140 0
26FEB26 55.00 C 0.00 0.00 0.00 16.20 +1.01 50 0 39 0
26FEB26 57.50 C 0.00 0.00 0.00 13.60 +1.20 31 0 837 0
26FEB26 60.00 C 10.90 10.90 10.90 11.16 +1.16 32 1 1,770 0
26FEB26 62.50 C 8.49 8.68 8.49 8.69 +1.03 27 94 1,016 -32
26FEB26 65.00 C 5.78 6.54 5.72 6.49 +1.00 29 672 2,169 +351
26FEB26 67.50 C 3.95 4.61 3.95 4.52 +0.83 29 162 3,448 +121
26FEB26 70.00 C 2.50 3.00 2.45 2.92 +0.59 29 206 1,987 -3
26FEB26 72.50 C 1.68 1.91 1.47 1.82 +0.41 30 1,141 2,516 -41
26FEB26 75.00 C 0.84 1.16 0.84 1.11 +0.27 31 640 3,171 +94
26FEB26 77.50 C 0.62 0.71 0.61 0.66 +0.19 32 60 1,716 +14
26FEB26 80.00 C 0.36 0.44 0.36 0.39 +0.13 34 415 1,741 +78
26FEB26 82.50 C 0.00 0.00 0.00 0.24 +0.10 35 0 839 0
26FEB26 85.00 C 0.00 0.00 0.00 0.14 +0.06 36 0 687 0
26FEB26 87.50 C 0.00 0.00 0.00 0.09 +0.04 38 0 313 0
26FEB26 90.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 224 0
26FEB26 92.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 107 0
26FEB26 95.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 200 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 46.07 +1.26 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 45.03 +1.21 0 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 44.06 +0.54 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 43.09 +1.27 73 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 42.09 +1.30 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 41.13 +1.29 85 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 40.59 +1.75 124 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 39.11 +1.31 63 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 38.39 +1.53 103 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 37.12 +1.28 59 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 36.12 +1.25 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 35.03 +1.16 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 34.13 +0.68 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 33.41 +1.53 86 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 32.14 +1.25 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 31.35 +1.45 76 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 30.15 +1.24 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 29.03 +1.07 0 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 28.14 +1.23 0 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 27.89 +1.49 85 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 26.17 +1.26 30 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 25.55 +1.16 67 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 24.40 +0.98 58 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 23.26 +1.26 46 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 22.80 +1.78 66 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 21.33 +1.26 46 0 5,634 0
30MAR26 52.50 C 0.00 0.00 0.00 18.80 +1.20 38 0 5,055 0
30MAR26 55.00 C 0.00 0.00 0.00 16.48 +0.96 40 0 16,873 0
30MAR26 57.50 C 0.00 0.00 0.00 13.72 +0.91 0 0 9,671 0
30MAR26 60.00 C 0.00 0.00 0.00 11.26 +0.74 18 0 13,688 0
30MAR26 62.50 C 0.00 0.00 0.00 9.16 +0.75 26 2,000 8,049 0
30MAR26 65.00 C 6.80 6.80 6.80 7.55 +1.00 32 30 21,371 0
30MAR26 67.50 C 5.72 5.72 5.72 5.76 +0.88 31 4 7,070 +2
30MAR26 70.00 C 4.20 4.30 4.03 4.28 +0.60 31 44 15,241 -27
30MAR26 72.50 C 2.83 3.21 2.83 3.22 +0.48 32 679 14,349 +42
30MAR26 75.00 C 2.41 2.41 2.26 2.42 +0.39 33 1,379 21,633 +262
30MAR26 77.50 C 1.57 1.78 1.57 1.81 +0.32 34 777 7,332 +28
30MAR26 80.00 C 1.18 1.36 1.18 1.36 +0.24 35 324 6,286 +319
30MAR26 82.50 C 1.01 1.01 0.98 1.01 +0.17 36 271 2,622 +198
30MAR26 85.00 C 0.66 0.79 0.66 0.77 +0.14 37 441 2,573 -28
30MAR26 87.50 C 0.56 0.56 0.55 0.58 +0.10 38 78 4,326 +30
30MAR26 90.00 C 0.00 0.00 0.00 0.45 +0.09 39 0 706 0
30MAR26 92.50 C 0.00 0.00 0.00 0.35 +0.07 40 0 278 0
30MAR26 95.00 C 0.00 0.00 0.00 0.27 +0.05 41 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.22 +0.04 43 0 88 0
30MAR26 100.00 C 0.00 0.00 0.00 0.18 +0.03 44 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 0.15 +0.03 45 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 27.89 +1.49 67 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 26.43 +1.31 48 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 25.55 +1.16 51 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 24.43 +1.01 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 23.66 +1.45 50 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 22.80 +1.60 52 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 21.34 +1.09 30 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.80 +0.98 0 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 16.48 +0.96 29 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.88 +1.07 17 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 12.23 +1.25 33 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 10.28 +1.29 33 0 243 0
29APR26 65.00 C 8.08 8.08 8.08 8.18 +0.93 31 2 1,001 0
29APR26 67.50 C 6.45 6.45 6.45 6.45 +0.73 30 20 2,032 +20
29APR26 70.00 C 4.96 5.07 4.96 5.11 +0.63 31 60 1,732 +60
29APR26 72.50 C 4.04 4.04 3.92 4.02 +0.50 31 160 925 +160
29APR26 75.00 C 3.19 3.20 3.11 3.18 +0.42 32 830 9,378 -23
29APR26 77.50 C 2.43 2.53 2.39 2.51 +0.33 33 1,639 2,040 +1,156
29APR26 80.00 C 1.98 2.00 1.95 1.99 +0.27 34 266 339 +6
29APR26 82.50 C 1.55 1.57 1.55 1.60 +0.23 35 30 172 -6
29APR26 85.00 C 1.22 1.22 1.22 1.28 +0.20 36 1 84 0
29APR26 87.50 C 1.02 1.02 1.02 1.03 +0.15 37 60 186 +30
29APR26 90.00 C 0.00 0.00 0.00 0.84 +0.12 38 0 128 0
29APR26 92.50 C 0.00 0.00 0.00 0.69 +0.10 39 0 40 0
29APR26 95.00 C 0.00 0.00 0.00 0.57 +0.08 40 0 248 0
29APR26 97.50 C 0.00 0.00 0.00 0.48 +0.07 41 0 91 0
29APR26 100.00 C 0.00 0.00 0.00 0.41 +0.06 42 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.35 +0.05 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 37.59 +1.60 75 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 36.25 +0.57 41 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 35.34 +1.22 56 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 34.47 +1.02 62 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 33.41 +1.28 56 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 32.27 +1.11 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 31.35 +1.18 46 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 30.40 +1.22 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.03 +0.82 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 28.14 +0.89 0 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 27.89 +1.49 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 26.79 +1.48 53 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 25.59 +1.20 45 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 24.43 +0.81 36 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 23.66 +0.92 43 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 22.80 +1.29 44 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 21.54 +1.09 35 0 34,591 0
29JUN26 52.50 C 0.00 0.00 0.00 18.80 +0.34 0 0 1,578 0
29JUN26 55.00 C 16.61 16.80 16.61 17.19 +1.39 38 35 9,037 -30
29JUN26 57.50 C 0.00 0.00 0.00 14.89 +1.25 35 0 739 0
29JUN26 60.00 C 12.38 12.44 12.35 12.75 +1.24 34 92 9,345 +16
29JUN26 62.50 C 0.00 0.00 0.00 10.66 +0.72 32 0 19,326 0
29JUN26 65.00 C 8.74 8.74 8.74 8.50 +0.27 29 2 23,097 +2
29JUN26 67.50 C 7.11 7.11 7.11 7.23 +0.59 31 5 1,588 0
29JUN26 70.00 C 0.00 0.00 0.00 6.02 +0.61 31 0 4,143 0
29JUN26 72.50 C 0.00 0.00 0.00 4.92 +0.49 32 0 1,790 0
29JUN26 75.00 C 3.99 4.13 3.99 4.04 +0.43 32 37 6,768 +34
29JUN26 77.50 C 3.33 3.33 3.33 3.31 +0.37 33 202 6,851 +117
29JUN26 80.00 C 0.00 0.00 0.00 2.70 +0.30 33 1,100 2,682 +1,100
29JUN26 82.50 C 0.00 0.00 0.00 2.20 +0.23 33 0 3,406 0
29JUN26 85.00 C 1.98 1.99 1.98 1.80 +0.20 34 60 5,109 +50
29JUN26 87.50 C 0.00 0.00 0.00 1.48 +0.14 34 0 2,799 0
29JUN26 90.00 C 0.00 0.00 0.00 1.21 +0.11 35 0 911 0
29JUN26 92.50 C 0.00 0.00 0.00 1.00 +0.08 35 0 391 0
29JUN26 95.00 C 0.00 0.00 0.00 0.82 +0.06 35 0 278 0
29JUN26 97.50 C 0.00 0.00 0.00 0.69 +0.04 36 0 120 0
29JUN26 100.00 C 0.00 0.00 0.00 0.58 +0.05 36 0 264 0
29JUN26 102.50 C 0.00 0.00 0.00 0.48 +0.02 37 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 32.34 +1.18 42 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 31.39 +1.22 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.68 +1.43 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.31 +1.03 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.50 +1.23 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.89 +1.49 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.79 +1.45 44 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 25.75 +1.36 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.50 +0.88 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.99 +1.25 42 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 23.10 +1.52 41 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 21.78 +1.12 35 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 19.71 +1.25 36 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 17.56 +1.33 35 0 308 0
29SEP26 57.50 C 0.00 0.00 0.00 15.17 +1.02 32 0 629 0
29SEP26 60.00 C 0.00 0.00 0.00 13.41 +1.17 32 0 2,404 0
29SEP26 62.50 C 0.00 0.00 0.00 11.09 +0.51 29 0 1,436 0
29SEP26 65.00 C 0.00 0.00 0.00 9.64 +0.57 29 0 2,647 0
29SEP26 67.50 C 0.00 0.00 0.00 8.46 +0.69 30 0 5,130 0
29SEP26 70.00 C 0.00 0.00 0.00 7.25 +0.60 31 0 1,090 0
29SEP26 72.50 C 0.00 0.00 0.00 6.20 +0.52 31 0 3,724 0
29SEP26 75.00 C 5.24 5.24 5.24 5.37 +0.47 31 5 1,115 0
29SEP26 77.50 C 0.00 0.00 0.00 4.66 +0.42 32 0 520 0
29SEP26 80.00 C 0.00 0.00 0.00 4.05 +0.37 32 0 2,472 0
29SEP26 82.50 C 0.00 0.00 0.00 3.54 +0.33 33 0 542 0
29SEP26 85.00 C 3.04 3.04 3.04 3.10 +0.29 33 20 1,144 0
29SEP26 87.50 C 0.00 0.00 0.00 2.72 +0.23 34 0 500 0
29SEP26 90.00 C 0.00 0.00 0.00 2.38 +0.22 34 0 456 0
29SEP26 92.50 C 0.00 0.00 0.00 2.11 +0.20 35 0 1,142 0
29SEP26 95.00 C 0.00 0.00 0.00 1.87 +0.19 35 0 77 0
29SEP26 97.50 C 0.00 0.00 0.00 1.65 +0.18 36 0 261 0
29SEP26 100.00 C 0.00 0.00 0.00 1.46 +0.16 36 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 1.32 +0.18 37 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 30.68 +1.42 43 0 10 0
30DEC26 42.00 C 0.00 0.00 0.00 29.32 +1.03 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 28.66 +1.33 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.89 +1.49 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.79 +1.39 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 25.92 +1.36 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.91 +1.18 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.04 +1.30 36 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 23.13 +1.34 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.13 +1.31 34 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 19.74 +1.00 31 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 17.63 +1.05 30 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 15.87 +1.17 31 0 57 0
30DEC26 60.00 C 14.00 14.00 14.00 14.04 +1.08 30 1 63 +1
30DEC26 62.50 C 0.00 0.00 0.00 12.11 +0.72 29 0 1,152 0
30DEC26 65.00 C 0.00 0.00 0.00 11.08 +1.11 31 0 77 0
30DEC26 67.50 C 8.80 8.80 8.80 9.52 +0.77 29 10 849 -10
30DEC26 70.00 C 8.06 8.06 8.06 8.40 +0.66 30 30 4,864 0
30DEC26 72.50 C 7.20 7.20 7.20 7.41 +0.60 30 5 1,972 +5
30DEC26 75.00 C 0.00 0.00 0.00 6.60 +0.54 30 0 3,245 0
30DEC26 77.50 C 0.00 0.00 0.00 5.86 +0.50 31 0 2,360 0
30DEC26 80.00 C 4.94 4.94 4.94 5.24 +0.45 31 1 2,047 +1
30DEC26 82.50 C 0.00 0.00 0.00 4.67 +0.43 32 0 274 0
30DEC26 85.00 C 0.00 0.00 0.00 4.18 +0.37 32 0 266 0
30DEC26 87.50 C 0.00 0.00 0.00 3.76 +0.37 33 0 109 0
30DEC26 90.00 C 0.00 0.00 0.00 3.35 +0.29 33 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 3.05 +0.30 34 0 482 0
30DEC26 95.00 C 0.00 0.00 0.00 2.75 +0.30 34 0 372 0
30DEC26 97.50 C 0.00 0.00 0.00 2.47 +0.23 34 0 279 0
30DEC26 100.00 C 0.00 0.00 0.00 2.27 +0.23 35 0 16 0
30DEC26 102.50 C 0.00 0.00 0.00 2.07 +0.23 35 0 6 0
TOTAL CALL 20,126 450,963 +4,007
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 416 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 400 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 383 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 368 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 352 0 1,845 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 337 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 323 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 308 0 3,107 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 294 0 2,373 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 281 0 1,491 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 267 0 1,643 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 254 0 9,762 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 222 0 5,100 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 190 0 7,449 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 159 0 2,858 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 130 0 5,058 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 102 0 5,210 0
29JAN26 65.00 P 0.02 0.02 0.02 0.01 -0.01 73 2 5,914 0
29JAN26 67.50 P 0.10 0.10 0.02 0.01 -0.14 45 81 4,051 -9
29JAN26 70.00 P 0.56 0.70 0.25 0.20 -0.72 37 1,219 11,183 +245
29JAN26 72.50 P 2.28 2.28 1.75 1.75 -1.18 48 422 1,599 +240
29JAN26 75.00 P 5.06 5.06 4.16 4.18 -1.18 80 480 324 +60
29JAN26 77.50 P 0.00 0.00 0.00 6.78 -1.08 130 0 90 0
29JAN26 80.00 P 0.00 0.00 0.00 9.19 -1.14 146 2,000 0 -1,820
29JAN26 82.50 P 0.00 0.00 0.00 11.56 -1.29 120 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 14.19 -1.16 201 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 16.70 -1.14 229 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 19.19 -1.16 251 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 21.69 -1.16 274 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 24.19 -1.15 295 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 26.74 -1.10 334 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 29.06 -1.28 248 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 31.71 -1.13 364 0 0 0
30JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 31 0
30JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 147 0
30JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.03 52 0 207 0
30JAN26 67.50 P 0.12 0.17 0.07 0.06 -0.18 43 30 270 +5
30JAN26 70.00 P 0.85 0.85 0.43 0.43 -0.67 39 323 283 +55
30JAN26 72.50 P 2.18 2.18 2.00 2.06 -0.94 53 75 115 +73
30JAN26 75.00 P 4.30 4.30 4.20 4.34 -1.05 71 60 0 0
30JAN26 77.50 P 0.00 0.00 0.00 6.78 -1.08 92 0 0 0
30JAN26 80.00 P 0.00 0.00 0.00 9.19 -1.16 104 0 0 0
30JAN26 82.50 P 0.00 0.00 0.00 11.69 -1.16 124 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 14.19 -1.16 143 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 16.70 -1.15 163 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 19.19 -1.16 179 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 21.69 -1.16 194 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 24.19 -1.16 210 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 26.74 -1.11 237 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 29.19 -1.16 239 0 0 0
06FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
06FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
06FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
06FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
06FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
06FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
06FEB26 60.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 17 0
06FEB26 65.00 P 0.20 0.20 0.15 0.14 -0.08 39 3 72 0
06FEB26 67.50 P 0.48 0.58 0.40 0.41 -0.26 36 217 263 +189
06FEB26 70.00 P 1.40 1.40 1.11 1.11 -0.56 35 51 74 +28
06FEB26 72.50 P 2.54 2.54 2.53 2.64 -0.67 39 10 39 +10
06FEB26 75.00 P 0.00 0.00 0.00 4.52 -1.07 40 0 0 0
06FEB26 77.50 P 0.00 0.00 0.00 6.89 -1.03 49 0 0 0
06FEB26 80.00 P 0.00 0.00 0.00 9.42 -0.96 63 0 0 0
06FEB26 82.50 P 0.00 0.00 0.00 11.94 -0.91 75 0 0 0
06FEB26 85.00 P 0.00 0.00 0.00 14.19 -1.16 69 0 0 0
06FEB26 87.50 P 0.00 0.00 0.00 16.75 -1.10 83 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 19.19 -1.16 86 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 21.70 -1.15 95 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 24.19 -1.16 102 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 26.74 -1.11 114 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 29.26 - 123 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 247 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 277 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 567 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 494 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 482 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,370 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 821 0
26FEB26 50.00 P 0.04 0.04 0.04 0.01 0.00 47 20 2,235 -20
26FEB26 52.50 P 0.06 0.06 0.06 0.01 0.00 41 19 4,145 0
26FEB26 55.00 P 0.07 0.07 0.07 0.01 -0.01 35 48 6,041 +30
26FEB26 57.50 P 0.10 0.10 0.10 0.03 -0.01 34 30 2,494 +30
26FEB26 60.00 P 0.15 0.17 0.14 0.07 -0.05 32 119 1,777 -10
26FEB26 62.50 P 0.23 0.29 0.23 0.20 -0.12 31 302 3,006 +12
26FEB26 65.00 P 0.51 0.57 0.47 0.48 -0.20 31 1,631 3,493 -609
26FEB26 67.50 P 1.14 1.26 0.99 1.03 -0.32 31 2,165 3,753 +225
26FEB26 70.00 P 2.05 2.12 1.90 1.93 -0.53 30 169 4,255 +81
26FEB26 72.50 P 3.46 3.46 3.26 3.34 -0.59 31 75 1,549 0
26FEB26 75.00 P 5.27 5.27 5.27 5.19 -0.80 34 17 23 0
26FEB26 77.50 P 0.00 0.00 0.00 7.18 -0.85 34 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 9.42 -1.10 36 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 11.94 -0.95 43 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 14.21 -1.14 42 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.06 -0.79 58 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.19 -1.16 51 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 21.70 -1.15 56 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 24.19 -1.16 60 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 26.74 -1.12 67 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 29.26 -1.09 72 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 31.71 -1.15 74 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,126 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 771 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 9,944 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,215 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,445 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3,259 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 9,058 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,270 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4,298 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4,021 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5,698 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 46,346 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.03 28 20 20,305 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 -0.07 28 0 16,290 0
30MAR26 57.50 P 0.27 0.30 0.27 0.10 -0.13 28 137 5,018 +100
30MAR26 60.00 P 0.46 0.48 0.46 0.28 -0.21 29 589 13,184 +135
30MAR26 62.50 P 0.81 0.81 0.72 0.63 -0.27 30 2,076 6,441 +2,002
30MAR26 65.00 P 1.35 1.35 1.22 1.22 -0.30 31 337 10,918 -133
30MAR26 67.50 P 2.03 2.12 2.02 2.08 -0.33 32 326 5,188 +51
30MAR26 70.00 P 3.40 3.40 3.10 3.17 -0.46 32 667 3,396 +393
30MAR26 72.50 P 4.50 4.66 4.50 4.66 -0.54 34 49 979 0
30MAR26 75.00 P 6.30 6.30 6.30 6.36 -0.63 35 135 470 +135
30MAR26 77.50 P 0.00 0.00 0.00 7.85 -1.16 32 0 485 0
30MAR26 80.00 P 0.00 0.00 0.00 10.43 -0.71 39 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 12.36 -1.00 38 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 14.99 -0.72 44 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 17.06 -1.00 42 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 19.51 -1.54 45 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 21.72 -1.80 42 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 24.30 -1.07 47 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 26.74 -1.12 49 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.26 -1.09 53 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 32.11 -0.75 64 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 240 0
29APR26 49.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 230 0
29APR26 50.00 P 0.00 0.00 0.00 0.04 0.00 31 0 532 0
29APR26 52.50 P 0.00 0.00 0.00 0.08 -0.02 30 0 361 0
29APR26 55.00 P 0.33 0.33 0.33 0.19 -0.04 31 170 506 +155
29APR26 57.50 P 0.00 0.00 0.00 0.38 -0.08 31 0 730 0
29APR26 60.00 P 0.72 0.76 0.72 0.70 -0.13 31 34 2,260 0
29APR26 62.50 P 1.16 1.21 1.16 1.18 -0.17 31 158 1,367 +128
29APR26 65.00 P 1.74 1.83 1.74 1.82 -0.24 31 71 9,555 -19
29APR26 67.50 P 2.70 2.70 2.70 2.70 -0.36 31 15 1,395 0
29APR26 70.00 P 3.75 3.80 3.75 3.80 -0.50 31 14 7,389 -6
29APR26 72.50 P 0.00 0.00 0.00 5.23 -0.63 32 0 1,679 0
29APR26 75.00 P 6.96 6.96 6.96 6.96 -0.67 34 30 333 +30
29APR26 77.50 P 0.00 0.00 0.00 8.76 -0.82 34 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 10.43 -1.20 33 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 13.05 -0.74 38 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 15.04 -0.67 38 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 17.06 -1.36 36 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 20.09 -0.96 45 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 21.72 -1.80 36 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 24.76 -0.75 48 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 26.74 -1.18 42 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 29.26 -1.10 45 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 32.11 -0.97 54 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,527 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 551 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 463 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.05 30 0 1,219 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 -0.06 30 0 1,170 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 -0.08 29 0 1,648 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 -0.10 29 0 19,427 0
29JUN26 47.00 P 0.32 0.32 0.32 0.07 -0.13 29 1 779 0
29JUN26 48.00 P 0.00 0.00 0.00 0.10 -0.15 29 0 2,041 0
29JUN26 49.00 P 0.00 0.00 0.00 0.14 -0.18 29 0 810 0
29JUN26 50.00 P 0.00 0.00 0.00 0.19 -0.20 29 0 19,179 0
29JUN26 52.50 P 0.00 0.00 0.00 0.36 -0.28 30 0 2,409 0
29JUN26 55.00 P 0.80 0.84 0.80 0.64 -0.30 30 171 5,400 +2
29JUN26 57.50 P 1.13 1.14 1.13 1.06 -0.35 30 16 6,503 +1
29JUN26 60.00 P 1.70 1.71 1.64 1.64 -0.38 30 118 5,904 +101
29JUN26 62.50 P 2.30 2.39 2.30 2.29 -0.49 30 1,107 2,274 +1,081
29JUN26 65.00 P 3.50 3.50 3.20 3.17 -0.54 30 5 1,094 -3
29JUN26 67.50 P 4.25 4.35 4.25 4.25 -0.58 30 121 1,001 +93
29JUN26 70.00 P 5.57 5.73 5.54 5.52 -0.59 30 439 3,161 +409
29JUN26 72.50 P 0.00 0.00 0.00 7.06 -0.68 31 0 500 0
29JUN26 75.00 P 0.00 0.00 0.00 8.83 -0.73 32 0 51 0
29JUN26 77.50 P 0.00 0.00 0.00 10.68 -0.69 32 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 12.22 -1.16 30 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 14.31 -1.13 31 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 16.77 -0.85 34 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.51 -0.35 39 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 20.58 -1.84 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.20 -1.22 32 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 25.33 -1.45 28 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 28.12 -0.99 35 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.43 -1.04 35 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 32.79 -1.04 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 685 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 -0.04 29 0 845 0
29SEP26 41.00 P 0.38 0.38 0.38 0.06 -0.04 29 30 206 +30
29SEP26 42.00 P 0.00 0.00 0.00 0.08 -0.05 29 0 1,147 0
29SEP26 43.00 P 0.00 0.00 0.00 0.11 -0.06 30 0 1,414 0
29SEP26 44.00 P 0.00 0.00 0.00 0.14 -0.08 30 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.18 -0.09 29 0 4,510 0
29SEP26 46.00 P 0.00 0.00 0.00 0.23 -0.11 30 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.30 -0.12 30 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.37 -0.15 30 0 1,266 0
29SEP26 49.00 P 0.00 0.00 0.00 0.46 -0.17 30 0 1,081 0
29SEP26 50.00 P 0.00 0.00 0.00 0.57 -0.17 30 0 5,377 0
29SEP26 52.50 P 1.32 1.32 1.23 0.90 -0.23 30 60 1,431 0
29SEP26 55.00 P 0.00 0.00 0.00 1.36 -0.29 30 0 2,541 0
29SEP26 57.50 P 2.21 2.26 2.21 1.95 -0.36 31 39 982 -30
29SEP26 60.00 P 0.00 0.00 0.00 2.69 -0.40 31 0 2,837 0
29SEP26 62.50 P 3.78 3.78 3.70 3.58 -0.46 31 207 814 +27
29SEP26 65.00 P 4.68 4.75 4.68 4.65 -0.45 32 21 2,592 -20
29SEP26 67.50 P 0.00 0.00 0.00 5.88 -0.47 32 0 970 0
29SEP26 70.00 P 7.37 7.37 7.37 7.22 -0.57 32 30 857 0
29SEP26 72.50 P 0.00 0.00 0.00 8.72 -0.63 33 0 438 0
29SEP26 75.00 P 10.47 10.47 10.47 10.43 -0.67 33 30 281 0
29SEP26 77.50 P 0.00 0.00 0.00 12.03 -0.81 33 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 13.98 -0.79 34 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 15.96 -0.87 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.70 -1.21 33 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.03 -0.92 35 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 22.05 -1.08 34 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 24.48 -1.00 36 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.10 -0.58 39 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.57 -1.39 34 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.10 -1.08 36 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 33.55 -0.95 37 0 0 0
30DEC26 41.00 P 0.58 0.59 0.58 0.15 +0.02 29 16 235 +5
30DEC26 42.00 P 0.00 0.00 0.00 0.20 +0.03 29 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.25 +0.02 29 0 17 0
30DEC26 44.00 P 0.00 0.00 0.00 0.31 +0.03 29 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 0.39 +0.03 30 0 90 0
30DEC26 46.00 P 0.00 0.00 0.00 0.46 +0.02 30 0 94 0
30DEC26 47.00 P 0.00 0.00 0.00 0.57 +0.02 30 0 388 0
30DEC26 48.00 P 1.04 1.04 1.04 0.68 +0.01 30 2 506 0
30DEC26 49.00 P 0.00 0.00 0.00 0.80 0.00 30 0 826 0
30DEC26 50.00 P 0.00 0.00 0.00 0.95 -0.01 30 0 743 0
30DEC26 52.50 P 1.75 1.75 1.75 1.38 -0.05 30 5 659 -1
30DEC26 55.00 P 2.32 2.32 2.30 1.93 -0.10 30 220 790 +120
30DEC26 57.50 P 0.00 0.00 0.00 2.62 -0.14 30 0 874 0
30DEC26 60.00 P 3.70 3.70 3.70 3.45 -0.21 31 4 648 0
30DEC26 62.50 P 0.00 0.00 0.00 4.42 -0.30 31 0 2,757 0
30DEC26 65.00 P 0.00 0.00 0.00 5.49 -0.42 31 0 730 0
30DEC26 67.50 P 0.00 0.00 0.00 6.76 -0.46 31 0 1,468 0
30DEC26 70.00 P 8.18 8.18 8.14 8.13 -0.58 32 15 958 -15
30DEC26 72.50 P 9.70 9.70 9.70 9.54 -0.71 32 1 53 -1
30DEC26 75.00 P 0.00 0.00 0.00 11.29 -0.67 32 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 13.07 -0.59 33 0 1,823 0
30DEC26 80.00 P 0.00 0.00 0.00 14.69 -1.11 33 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 16.98 -0.51 34 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.70 -0.79 34 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.76 -0.87 34 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 22.73 -0.99 34 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.66 -1.27 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.18 -0.82 35 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 29.21 -1.18 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.81 -0.86 37 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 34.08 -0.91 37 0 0 0
TOTAL PUT 17,054 449,342 +3,585
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$ 9.25
29JAN26 4.60 C 0.00 0.00 0.00 4.65 +0.44 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 4.55 +0.44 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 4.45 +0.44 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 4.35 +0.44 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 4.25 +0.44 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 4.00 +0.44 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.75 +0.44 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.50 +0.44 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.25 +0.44 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 3.00 +0.44 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.75 +0.44 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.50 +0.44 0 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 2.25 +0.44 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.00 +0.44 0 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 1.75 +0.44 0 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 1.50 +0.44 0 0 440 0
29JAN26 8.00 C 1.08 1.08 1.08 1.25 +0.44 0 1 2,801 -10
29JAN26 8.25 C 0.00 0.00 0.00 1.00 +0.44 0 0 5,627 0
29JAN26 8.50 C 0.64 0.76 0.64 0.75 +0.44 0 809 4,042 -406
29JAN26 8.75 C 0.22 0.55 0.22 0.50 +0.38 0 86 940 -53
29JAN26 9.00 C 0.10 0.35 0.08 0.27 +0.24 51 2,213 4,167 -857
29JAN26 9.25 C 0.05 0.10 0.05 0.09 +0.08 46 435 1,591 +90
29JAN26 9.50 C 0.02 0.03 0.02 0.02 +0.01 50 139 1,327 +39
29JAN26 9.75 C 0.01 0.01 0.01 0.01 0.00 67 330 2,599 +300
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 91 0 559 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 134 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 173 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 357 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 4.26 +0.39 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.00 +0.43 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.76 +0.44 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.51 +0.44 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.26 +0.44 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.01 +0.44 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.77 +0.38 55 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.53 +0.39 59 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.27 +0.44 43 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.02 +0.44 37 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.77 +0.44 32 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.52 +0.43 26 0 223 0
26FEB26 8.00 C 1.31 1.31 1.30 1.27 +0.41 21 50 474 0
26FEB26 8.25 C 1.06 1.06 1.05 1.04 +0.39 27 2 10,496 -2
26FEB26 8.50 C 0.86 0.86 0.85 0.80 +0.34 24 32 3,837 +30
26FEB26 8.75 C 0.45 0.69 0.40 0.61 +0.30 27 89 3,807 -24
26FEB26 9.00 C 0.28 0.47 0.27 0.44 +0.24 27 54 3,961 -27
26FEB26 9.25 C 0.21 0.35 0.21 0.31 +0.19 28 1,248 1,597 +630
26FEB26 9.50 C 0.12 0.22 0.12 0.20 +0.13 28 1,964 3,727 +528
26FEB26 9.75 C 0.07 0.15 0.07 0.13 +0.09 29 1,396 1,939 +975
26FEB26 10.00 C 0.06 0.10 0.06 0.08 +0.06 29 2,095 2,319 +1,575
26FEB26 10.50 C 0.02 0.02 0.02 0.03 +0.02 31 70 670 +30
26FEB26 11.00 C 0.02 0.02 0.02 0.01 0.00 31 70 140 +68
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 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
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.37 +0.39 73 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.29 +0.46 102 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.20 +0.48 106 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.07 +0.41 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.00 +0.48 99 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.87 +0.39 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.77 +0.44 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.67 +0.44 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.60 +0.48 88 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.50 +0.42 85 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.37 +0.44 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.27 +0.38 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.03 +0.45 58 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.80 +0.47 68 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.55 +0.46 62 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.28 +0.40 37 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 3.03 +0.39 0 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.79 +0.40 41 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 2.53 +0.39 0 0 2,386 0
30MAR26 7.00 C 0.00 0.00 0.00 2.30 +0.44 37 0 4,062 0
30MAR26 7.25 C 0.00 0.00 0.00 2.02 +0.41 0 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 1.81 +0.44 32 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 1.52 +0.36 0 0 8,987 0
30MAR26 8.00 C 1.35 1.35 1.35 1.35 +0.41 30 32 17,355 -2
30MAR26 8.25 C 1.08 1.08 1.08 1.12 +0.35 28 2 16,037 -2
30MAR26 8.50 C 0.72 0.96 0.72 0.91 +0.32 27 5 6,297 -1
30MAR26 8.75 C 0.55 0.55 0.55 0.74 +0.31 28 10 4,611 0
30MAR26 9.00 C 0.45 0.63 0.45 0.59 +0.26 28 516 8,093 +4
30MAR26 9.25 C 0.31 0.46 0.31 0.46 +0.22 29 384 2,022 +197
30MAR26 9.50 C 0.25 0.37 0.25 0.35 +0.18 29 515 10,134 +186
30MAR26 9.75 C 0.00 0.00 0.00 0.26 +0.15 29 0 1,825 0
30MAR26 10.00 C 0.16 0.20 0.16 0.20 +0.12 30 62 611 +55
30MAR26 10.50 C 0.00 0.00 0.00 0.10 +0.07 29 0 2,690 0
30MAR26 11.00 C 0.06 0.06 0.06 0.05 +0.03 30 31 101 +31
30MAR26 11.50 C 0.00 0.00 0.00 0.03 +0.02 32 0 210 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 65 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 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 4.29 +0.40 50 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.07 +0.48 64 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.80 +0.46 49 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.55 +0.46 44 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.29 +0.41 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.08 +0.44 47 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.84 +0.44 45 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.55 +0.41 23 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.35 +0.47 39 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.07 +0.42 28 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.81 +0.39 20 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.57 +0.36 20 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.36 +0.35 24 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 1.16 +0.30 25 0 152 0
29APR26 8.50 C 0.89 0.96 0.89 1.03 +0.36 30 7 61 -7
29APR26 8.75 C 0.00 0.00 0.00 0.82 +0.29 27 1 100 +1
29APR26 9.00 C 0.61 0.69 0.61 0.67 +0.26 27 8 1,038 +2
29APR26 9.25 C 0.56 0.56 0.56 0.54 +0.22 27 110 162 +110
29APR26 9.50 C 0.40 0.46 0.40 0.44 +0.19 28 333 903 +303
29APR26 9.75 C 0.34 0.34 0.34 0.34 +0.16 27 71 324 +11
29APR26 10.00 C 0.00 0.00 0.00 0.28 +0.15 29 1 120 0
29APR26 10.50 C 0.18 0.18 0.18 0.16 +0.09 28 217 257 +217
29APR26 11.00 C 0.08 0.11 0.08 0.09 +0.05 28 31 31 +31
29APR26 11.50 C 0.00 0.00 0.00 0.05 +0.03 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 10 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 +0.01 31 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 4.40 C 0.00 0.00 0.00 4.90 +0.42 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.77 +0.43 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.67 +0.43 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.60 +0.45 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.50 +0.40 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.40 +0.45 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.31 +0.42 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.07 +0.46 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.84 +0.48 48 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.58 +0.46 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.29 +0.41 0 0 1,456 0
29JUN26 6.25 C 0.00 0.00 0.00 3.08 +0.42 32 0 97 0
29JUN26 6.50 C 2.76 2.86 2.71 2.84 +0.42 32 451 571 +445
29JUN26 6.75 C 0.00 0.00 0.00 2.55 +0.39 0 0 135 0
29JUN26 7.00 C 2.30 2.30 2.30 2.35 +0.40 27 1 620 -1
29JUN26 7.25 C 2.12 2.12 2.12 2.07 +0.35 0 1 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 1.85 +0.37 20 0 6,826 0
29JUN26 7.75 C 1.69 1.69 1.63 1.64 +0.33 23 7 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 1.52 +0.42 30 0 1,581 0
29JUN26 8.25 C 1.21 1.21 1.18 1.26 +0.32 26 61 434 0
29JUN26 8.50 C 1.15 1.15 1.15 1.09 +0.30 26 1 1,717 0
29JUN26 8.75 C 0.96 0.96 0.93 0.94 +0.29 27 60 3,292 +60
29JUN26 9.00 C 0.00 0.00 0.00 0.79 +0.26 27 0 5,813 0
29JUN26 9.25 C 0.00 0.00 0.00 0.67 +0.23 27 2 5,608 +1
29JUN26 9.50 C 0.00 0.00 0.00 0.56 +0.20 27 1 1,989 0
29JUN26 9.75 C 0.46 0.46 0.46 0.46 +0.18 27 284 2,337 +284
29JUN26 10.00 C 0.40 0.40 0.39 0.39 +0.17 28 347 5,033 +273
29JUN26 10.50 C 0.27 0.27 0.27 0.26 +0.13 28 36 596 +29
29JUN26 11.00 C 0.00 0.00 0.00 0.17 +0.09 28 0 542 0
29JUN26 11.50 C 0.10 0.13 0.10 0.11 +0.06 28 200 175 +145
29JUN26 12.00 C 0.10 0.10 0.10 0.07 +0.04 29 71 71 +11
29JUN26 12.50 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.67 +0.42 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.60 +0.45 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.51 +0.41 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.40 +0.45 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.31 +0.42 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.07 +0.46 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.84 +0.48 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.58 +0.45 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.29 +0.41 0 0 2 0
29SEP26 6.25 C 3.11 3.11 3.11 3.08 +0.42 28 4 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.84 +0.42 28 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.57 +0.39 0 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.35 +0.39 24 0 84 0
29SEP26 7.25 C 2.15 2.15 2.15 2.16 +0.43 28 130 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.91 +0.37 25 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.72 +0.36 26 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 1.57 +0.37 28 0 3,440 0
29SEP26 8.25 C 0.00 0.00 0.00 1.38 +0.32 28 0 645 0
29SEP26 8.50 C 0.95 0.95 0.95 1.23 +0.31 28 15 3,473 +15
29SEP26 8.75 C 0.00 0.00 0.00 1.09 +0.29 28 0 4,534 0
29SEP26 9.00 C 0.75 0.80 0.75 0.96 +0.27 28 2 6,554 +1
29SEP26 9.25 C 0.62 0.78 0.62 0.85 +0.25 29 2 5,013 0
29SEP26 9.50 C 0.00 0.00 0.00 0.74 +0.22 29 0 681 0
29SEP26 9.75 C 0.53 0.53 0.53 0.65 +0.21 29 2 59 0
29SEP26 10.00 C 0.50 0.50 0.50 0.57 +0.19 29 20 116 +20
29SEP26 10.50 C 0.00 0.00 0.00 0.43 +0.16 29 0 32 0
29SEP26 11.00 C 0.24 0.24 0.24 0.32 +0.12 29 10 541 +6
29SEP26 11.50 C 0.00 0.00 0.00 0.23 +0.09 29 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.17 +0.07 29 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.13 +0.06 30 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 +0.05 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 +0.04 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 +0.03 30 0 25 0
30DEC26 5.00 C 0.00 0.00 0.00 4.31 +0.42 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.07 +0.46 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.84 +0.47 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.58 +0.45 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.35 +0.47 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.08 +0.42 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.87 +0.45 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.60 +0.41 24 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 2.41 +0.45 27 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 2.16 +0.39 24 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.97 +0.37 25 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.81 +0.38 27 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 1.63 +0.35 26 0 71 0
30DEC26 8.25 C 0.00 0.00 0.00 1.47 +0.33 27 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 1.33 +0.31 27 0 138 0
30DEC26 8.75 C 0.95 0.95 0.95 1.20 +0.30 27 1 22 0
30DEC26 9.00 C 0.84 0.86 0.84 1.07 +0.27 27 11 77 +10
30DEC26 9.25 C 0.75 0.86 0.75 0.96 +0.25 27 133 193 +133
30DEC26 9.50 C 0.00 0.00 0.00 0.86 +0.24 27 0 41 0
30DEC26 9.75 C 0.00 0.00 0.00 0.77 +0.22 27 0 91 0
30DEC26 10.00 C 0.00 0.00 0.00 0.68 +0.20 27 0 128 0
30DEC26 10.50 C 0.00 0.00 0.00 0.54 +0.18 28 0 1 0
30DEC26 11.00 C 0.38 0.38 0.38 0.42 +0.15 28 2 2 +2
30DEC26 11.50 C 0.00 0.00 0.00 0.33 +0.12 28 0 55 0
30DEC26 12.00 C 0.00 0.00 0.00 0.25 +0.09 28 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.20 +0.08 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 +0.07 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 +0.04 28 0 50 0
TOTAL CALL 15,274 263,669 +5,456
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 609 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 592 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 575 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 558 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 542 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 502 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 465 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 429 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 394 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 362 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 330 0 1,107 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 300 0 5,238 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 269 0 1,386 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 239 0 1,667 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 210 0 3,156 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 182 0 3,755 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 155 0 2,689 0
29JAN26 8.25 P 0.02 0.02 0.02 0.01 0.00 126 1 6,974 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 99 0 3,967 0
29JAN26 8.75 P 0.01 0.01 0.01 0.01 -0.05 71 162 1,264 +140
29JAN26 9.00 P 0.07 0.07 0.01 0.02 -0.20 51 177 1,093 +101
29JAN26 9.25 P 0.14 0.15 0.06 0.10 -0.35 52 600 476 +476
29JAN26 9.50 P 0.35 0.35 0.35 0.28 -0.42 58 220 220 +220
29JAN26 9.75 P 0.00 0.00 0.00 0.52 -0.43 80 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.77 -0.43 107 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.29 -0.41 182 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.80 -0.40 242 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.29 -0.41 272 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.79 -0.41 313 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.29 -0.41 349 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.79 -0.41 383 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.29 -0.41 416 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.79 -0.41 448 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 349 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 740 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 1,409 0
26FEB26 7.50 P 0.02 0.02 0.02 0.01 0.00 39 1 1,287 -1
26FEB26 7.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 2,234 0
26FEB26 8.00 P 0.02 0.03 0.02 0.02 -0.02 33 73 2,419 +5
26FEB26 8.25 P 0.05 0.05 0.04 0.03 -0.04 30 431 6,785 +195
26FEB26 8.50 P 0.08 0.09 0.06 0.06 -0.08 30 245 5,305 +22
26FEB26 8.75 P 0.17 0.17 0.09 0.11 -0.13 29 183 1,428 +20
26FEB26 9.00 P 0.28 0.28 0.18 0.19 -0.18 29 475 1,489 +457
26FEB26 9.25 P 0.30 0.32 0.27 0.30 -0.25 29 810 788 +727
26FEB26 9.50 P 0.42 0.42 0.42 0.45 -0.31 30 104 174 +104
26FEB26 9.75 P 0.00 0.00 0.00 0.63 -0.35 31 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.83 -0.37 32 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.29 -0.41 36 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.80 -0.40 48 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.29 -0.41 54 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.83 -0.37 71 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.29 -0.41 69 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.79 -0.41 76 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.31 -0.39 88 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.88 -0.32 110 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 95 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 87 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 83 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 80 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,196 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 1,816 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12,736 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 24,136 0
30MAR26 7.50 P 0.03 0.04 0.03 0.02 -0.01 31 7 11,501 -7
30MAR26 7.75 P 0.04 0.04 0.04 0.04 -0.02 31 10 8,763 0
30MAR26 8.00 P 0.10 0.10 0.06 0.06 -0.04 30 86 7,144 0
30MAR26 8.25 P 0.10 0.10 0.10 0.10 -0.05 30 52 12,371 0
30MAR26 8.50 P 0.16 0.16 0.13 0.15 -0.08 30 512 12,596 -324
30MAR26 8.75 P 0.24 0.24 0.19 0.23 -0.12 30 1,107 5,634 +1,015
30MAR26 9.00 P 0.35 0.35 0.27 0.32 -0.16 30 573 1,555 +539
30MAR26 9.25 P 0.51 0.51 0.39 0.44 -0.20 30 315 964 +294
30MAR26 9.50 P 0.00 0.00 0.00 0.59 -0.20 31 0 240 0
30MAR26 9.75 P 0.00 0.00 0.00 0.75 -0.29 31 0 1,337 0
30MAR26 10.00 P 0.00 0.00 0.00 0.88 -0.38 27 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.31 -0.42 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.80 -0.41 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.29 -0.41 39 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.83 -0.37 51 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.32 -0.38 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.82 -0.38 60 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.31 -0.39 63 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.88 -0.32 78 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 202 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 2,568 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 -0.02 28 0 103 0
29APR26 7.50 P 0.06 0.06 0.06 0.04 -0.02 29 8 440 -8
29APR26 7.75 P 0.00 0.00 0.00 0.06 -0.04 29 0 726 0
29APR26 8.00 P 0.10 0.10 0.10 0.10 -0.05 29 71 305 +25
29APR26 8.25 P 0.16 0.16 0.14 0.14 -0.08 28 56 662 0
29APR26 8.50 P 0.00 0.00 0.00 0.21 -0.09 29 0 47 0
29APR26 8.75 P 0.30 0.30 0.26 0.29 -0.12 29 8 90 0
29APR26 9.00 P 0.46 0.46 0.46 0.39 -0.16 29 30 30 +30
29APR26 9.25 P 0.47 0.47 0.47 0.51 -0.20 29 3 3 +3
29APR26 9.50 P 0.67 0.67 0.67 0.66 -0.19 30 71 71 +71
29APR26 9.75 P 0.00 0.00 0.00 0.82 -0.23 30 0 2 0
29APR26 10.00 P 0.00 0.00 0.00 0.99 -0.30 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.33 -0.40 26 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.80 -0.41 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.29 -0.42 33 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.83 -0.37 43 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.32 -0.38 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.82 -0.39 51 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.31 -0.41 54 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 547 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 839 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 2,975 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.02 28 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 7,242 0
29JUN26 7.25 P 0.09 0.10 0.09 0.08 -0.03 29 166 6,303 +27
29JUN26 7.50 P 0.13 0.13 0.12 0.11 -0.05 28 93 7,470 -1
29JUN26 7.75 P 0.20 0.20 0.16 0.16 -0.06 28 7 3,958 0
29JUN26 8.00 P 0.00 0.00 0.00 0.22 -0.08 28 0 2,719 0
29JUN26 8.25 P 0.29 0.31 0.29 0.30 -0.10 28 92 2,289 +62
29JUN26 8.50 P 0.42 0.42 0.37 0.39 -0.11 28 400 6,705 -20
29JUN26 8.75 P 0.48 0.51 0.48 0.49 -0.15 28 291 1,061 +241
29JUN26 9.00 P 0.58 0.59 0.58 0.61 -0.17 29 36 619 +36
29JUN26 9.25 P 0.69 0.70 0.69 0.75 -0.20 29 60 90 +30
29JUN26 9.50 P 0.92 0.92 0.84 0.90 -0.23 29 76 515 +76
29JUN26 9.75 P 0.00 0.00 0.00 1.07 -0.27 29 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.25 -0.28 30 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 1.64 -0.33 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.07 -0.36 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.50 -0.39 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.99 -0.39 36 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.48 -0.38 39 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.98 -0.36 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.48 -0.34 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.91 -0.42 43 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 30 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.02 30 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 555 0
29SEP26 6.75 P 0.12 0.12 0.12 0.10 -0.03 30 20 63 0
29SEP26 7.00 P 0.00 0.00 0.00 0.14 -0.04 30 0 2,501 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 -0.06 30 0 829 0
29SEP26 7.50 P 0.00 0.00 0.00 0.24 -0.07 30 0 5,118 0
29SEP26 7.75 P 0.00 0.00 0.00 0.30 -0.09 30 0 310 0
29SEP26 8.00 P 0.38 0.38 0.38 0.39 -0.10 30 25 958 -25
29SEP26 8.25 P 0.52 0.52 0.48 0.47 -0.13 30 116 1,115 +106
29SEP26 8.50 P 0.57 0.57 0.57 0.58 -0.14 30 206 7,008 +206
29SEP26 8.75 P 0.00 0.00 0.00 0.69 -0.17 30 0 4,005 0
29SEP26 9.00 P 0.82 0.83 0.82 0.82 -0.18 30 34 74 +34
29SEP26 9.25 P 0.00 0.00 0.00 0.96 -0.20 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.11 -0.22 31 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.27 -0.24 31 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.44 -0.26 31 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 1.81 -0.30 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.21 -0.33 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.63 -0.37 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.08 -0.39 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.55 -0.40 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.03 -0.41 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.51 -0.43 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.01 -0.42 42 0 0 0
30DEC26 5.00 P 0.04 0.04 0.04 0.01 0.00 29 10 10 +10
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 30 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 82 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.01 29 0 30 0
30DEC26 6.50 P 0.13 0.13 0.13 0.10 -0.03 28 2 29 -2
30DEC26 6.75 P 0.00 0.00 0.00 0.14 -0.03 29 0 66 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 -0.05 28 0 248 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 -0.06 28 0 678 0
30DEC26 7.50 P 0.00 0.00 0.00 0.30 -0.07 29 0 34 0
30DEC26 7.75 P 0.48 0.48 0.39 0.37 -0.08 29 4 41 -3
30DEC26 8.00 P 0.47 0.47 0.47 0.45 -0.10 28 48 707 -48
30DEC26 8.25 P 0.65 0.65 0.65 0.55 -0.12 29 90 160 +10
30DEC26 8.50 P 0.00 0.00 0.00 0.65 -0.14 29 0 88 0
30DEC26 8.75 P 0.00 0.00 0.00 0.77 -0.15 29 0 295 0
30DEC26 9.00 P 0.92 0.93 0.92 0.90 -0.17 29 26 26 +26
30DEC26 9.25 P 1.06 1.06 1.06 1.04 -0.19 29 73 78 +73
30DEC26 9.50 P 0.00 0.00 0.00 1.18 -0.21 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.35 -0.22 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.51 -0.25 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.87 -0.28 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.27 -0.31 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.68 -0.35 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.12 -0.37 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.58 -0.39 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.05 -0.40 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.53 -0.42 36 0 0 0
TOTAL PUT 8,266 284,061 +4,942
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$ 74.80
29JAN26 49.00 C 0.00 0.00 0.00 26.16 +2.50 501 0 45 0
29JAN26 50.00 C 0.00 0.00 0.00 25.15 +2.49 478 0 150 0
29JAN26 52.50 C 0.00 0.00 0.00 22.30 +2.14 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 19.80 +2.14 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 17.30 +1.69 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 15.03 +2.37 266 0 1 0
29JAN26 62.50 C 9.72 9.72 9.72 12.67 +2.51 253 30 55 +30
29JAN26 65.00 C 0.00 0.00 0.00 9.86 +2.19 140 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 7.31 +1.97 76 0 2 0
29JAN26 70.00 C 2.45 4.79 2.41 4.80 +1.75 0 146 209 +53
29JAN26 72.50 C 0.75 2.76 0.75 2.51 +1.11 61 429 567 +84
29JAN26 75.00 C 0.28 1.20 0.23 0.94 +0.48 66 681 523 -33
29JAN26 77.50 C 0.11 0.30 0.11 0.22 +0.11 67 914 1,280 +564
29JAN26 80.00 C 0.07 0.11 0.07 0.03 +0.01 67 213 2,956 +87
29JAN26 82.50 C 0.01 0.07 0.01 0.01 0.00 79 229 2,512 -6
29JAN26 85.00 C 0.01 0.04 0.01 0.01 0.00 99 4 2,001 -4
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 119 0 2,232 0
29JAN26 90.00 C 0.03 0.03 0.01 0.01 0.00 138 203 3,512 -63
29JAN26 92.50 C 0.02 0.02 0.02 0.01 0.00 156 61 4,203 -61
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 173 0 3,489 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 189 0 822 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 205 0 4,219 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 221 0 2,447 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 236 0 1,064 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 250 0 165 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 264 0 463 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 278 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 291 0 626 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 304 0 988 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 316 0 338 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 328 0 414 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 340 0 682 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 352 0 200 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 363 0 532 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 374 0 335 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 385 0 170 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 396 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 406 0 1,332 0
26FEB26 49.00 C 0.00 0.00 0.00 26.39 +2.61 99 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 25.37 +2.59 94 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 22.78 +2.47 80 0 6 0
26FEB26 55.00 C 0.00 0.00 0.00 20.59 +2.72 83 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 18.09 +2.48 73 0 6 0
26FEB26 60.00 C 14.11 14.11 14.11 15.67 +2.09 66 30 30 +27
26FEB26 62.50 C 0.00 0.00 0.00 13.35 +2.67 61 0 20 0
26FEB26 65.00 C 9.30 9.30 9.30 10.52 +1.25 44 100 115 +100
26FEB26 67.50 C 6.90 6.90 6.86 8.64 +1.36 47 60 60 +45
26FEB26 70.00 C 5.67 7.13 5.67 7.14 +1.47 51 98 198 +36
26FEB26 72.50 C 3.86 5.85 3.86 5.62 +1.29 51 365 818 +83
26FEB26 75.00 C 2.90 4.56 2.87 4.33 +1.03 51 834 816 +143
26FEB26 77.50 C 2.17 3.50 2.17 3.35 +0.93 52 997 1,594 +548
26FEB26 80.00 C 1.56 2.70 1.55 2.52 +0.79 52 1,084 1,549 +539
26FEB26 82.50 C 1.13 2.11 1.13 1.83 +0.62 52 114 2,761 +74
26FEB26 85.00 C 0.92 1.58 0.91 1.31 +0.48 52 448 1,738 +349
26FEB26 87.50 C 0.71 1.25 0.71 0.92 +0.36 52 72 876 -6
26FEB26 90.00 C 0.58 1.00 0.57 0.63 +0.26 52 326 2,734 +2
26FEB26 92.50 C 0.00 0.00 0.00 0.43 +0.19 52 0 549 0
26FEB26 95.00 C 0.45 0.68 0.45 0.29 +0.14 52 517 1,238 +127
26FEB26 97.50 C 0.00 0.00 0.00 0.19 +0.09 52 0 386 0
26FEB26 100.00 C 0.43 0.43 0.43 0.12 +0.06 52 1 1,283 0
26FEB26 102.50 C 0.36 0.36 0.36 0.08 +0.04 52 51 383 +50
26FEB26 105.00 C 0.00 0.00 0.00 0.05 +0.02 52 0 230 0
26FEB26 107.50 C 0.00 0.00 0.00 0.04 +0.02 53 0 71 0
26FEB26 110.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 391 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 46 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 35.46 +2.60 95 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 34.90 +3.11 107 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 33.35 +2.66 83 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 32.72 +2.54 94 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 31.60 +2.67 87 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 29.82 +2.12 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 29.30 +2.32 69 0 23 0
30MAR26 47.00 C 0.00 0.00 0.00 28.85 +2.83 84 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 27.83 +2.47 81 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 26.72 +2.94 75 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 25.78 +2.32 73 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 23.64 +2.44 74 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.85 +2.44 60 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 19.09 +2.87 66 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 16.97 +2.08 64 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 14.84 +2.40 60 0 401 0
30MAR26 65.00 C 0.00 0.00 0.00 12.42 +1.54 53 0 55 0
30MAR26 67.50 C 0.00 0.00 0.00 10.84 +1.36 54 0 44 0
30MAR26 70.00 C 7.66 9.51 7.66 9.50 +1.41 56 59 326 +30
30MAR26 72.50 C 6.69 8.17 6.59 8.15 +1.28 56 123 745 +63
30MAR26 75.00 C 6.23 7.06 6.23 6.98 +1.17 56 178 1,456 -14
30MAR26 77.50 C 5.22 6.06 5.21 5.96 +1.05 57 133 660 +12
30MAR26 80.00 C 4.51 5.25 4.51 5.14 +1.02 58 58 2,133 0
30MAR26 82.50 C 4.04 4.49 4.03 4.34 +0.94 58 270 1,761 +150
30MAR26 85.00 C 2.79 3.85 2.79 3.62 +0.83 58 75 1,033 +15
30MAR26 87.50 C 2.57 2.74 2.57 3.00 +0.72 57 240 975 0
30MAR26 90.00 C 2.35 2.54 2.35 2.48 +0.63 57 126 1,522 0
30MAR26 92.50 C 2.40 2.40 2.40 2.04 +0.54 57 5 832 0
30MAR26 95.00 C 1.70 2.10 1.70 1.67 +0.46 57 122 1,091 +1
30MAR26 97.50 C 1.61 1.61 1.61 1.36 +0.39 57 15 594 +15
30MAR26 100.00 C 1.22 1.56 1.22 1.11 +0.34 57 224 13,450 +122
30MAR26 102.50 C 1.02 1.02 1.02 0.90 +0.28 57 15 380 +15
30MAR26 105.00 C 0.00 0.00 0.00 0.73 +0.24 57 0 6,565 0
30MAR26 107.50 C 0.00 0.00 0.00 0.58 +0.19 57 0 650 0
30MAR26 110.00 C 0.95 0.95 0.95 0.47 +0.16 57 1 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.38 +0.14 57 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.30 +0.11 57 0 349 0
30MAR26 117.50 C 0.00 0.00 0.00 0.24 +0.09 57 0 455 0
30MAR26 120.00 C 0.62 0.62 0.62 0.19 +0.07 57 1 1,608 +1
30MAR26 122.50 C 0.00 0.00 0.00 0.15 +0.06 57 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.12 +0.05 57 0 81 0
30MAR26 127.50 C 0.00 0.00 0.00 0.10 +0.04 57 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.08 +0.03 57 0 203 0
30MAR26 132.50 C 0.00 0.00 0.00 0.06 +0.02 57 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.05 +0.02 57 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.04 +0.02 57 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 975 0
29APR26 50.00 C 0.00 0.00 0.00 26.29 +2.83 67 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 23.83 +2.63 61 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 21.86 +2.73 63 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 19.74 +2.59 60 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 17.74 +2.63 59 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 15.24 +1.80 52 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.10 +1.47 57 0 14 0
29APR26 67.50 C 10.50 10.50 10.50 12.48 +2.00 56 30 30 +30
29APR26 70.00 C 10.89 10.89 10.89 10.86 +1.40 55 19 40 +19
29APR26 72.50 C 8.95 9.05 8.93 9.60 +1.31 55 115 338 +68
29APR26 75.00 C 8.11 8.11 8.11 8.42 +1.15 55 30 444 -30
29APR26 77.50 C 0.00 0.00 0.00 7.32 +0.96 55 0 709 0
29APR26 80.00 C 6.06 6.59 6.06 6.35 +0.81 55 45 4,228 +3
29APR26 82.50 C 4.61 4.83 4.61 5.48 +0.71 55 143 475 +143
29APR26 85.00 C 5.20 5.20 5.20 4.71 +0.62 54 5 348 +5
29APR26 87.50 C 3.97 3.97 3.97 4.04 +0.54 54 30 305 +30
29APR26 90.00 C 0.00 0.00 0.00 3.46 +0.48 54 0 227 0
29APR26 92.50 C 0.00 0.00 0.00 2.95 +0.41 54 0 180 0
29APR26 95.00 C 0.00 0.00 0.00 2.51 +0.36 54 0 87 0
29APR26 97.50 C 2.59 2.59 2.59 2.13 +0.31 54 120 494 +120
29APR26 100.00 C 0.00 0.00 0.00 1.80 +0.26 54 0 618 0
29APR26 102.50 C 0.00 0.00 0.00 1.52 +0.22 54 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 1.28 +0.18 54 0 31 0
29APR26 107.50 C 0.00 0.00 0.00 1.08 +0.16 54 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.91 +0.14 54 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.76 +0.11 54 0 50 0
29APR26 115.00 C 1.40 1.40 1.40 0.64 +0.10 54 1 1 +1
29APR26 117.50 C 1.28 1.28 1.28 0.53 +0.08 54 21 5 -21
29APR26 120.00 C 1.10 1.10 1.10 0.43 +0.05 53 1 21 +1
29APR26 122.50 C 0.00 0.00 0.00 0.36 +0.05 53 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.30 +0.04 53 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.25 +0.04 53 0 0 0
29APR26 130.00 C 0.80 0.80 0.80 0.21 +0.03 53 1 51 +1
29APR26 132.50 C 0.00 0.00 0.00 0.17 +0.02 53 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.15 +0.02 54 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.12 +0.01 53 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.11 +0.02 54 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.07 +0.01 54 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 29.11 +2.71 64 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 28.14 +1.88 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.29 +2.37 62 0 220 0
29JUN26 52.50 C 0.00 0.00 0.00 24.68 +2.16 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.74 +1.75 55 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 21.65 +2.11 61 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 19.29 +2.11 56 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 18.34 +2.35 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.67 +2.38 59 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 14.53 +1.53 54 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 13.84 +1.64 58 0 124 0
29JUN26 72.50 C 11.47 11.47 11.47 12.45 +1.36 57 30 396 +30
29JUN26 75.00 C 11.43 11.43 11.43 11.43 +1.33 58 20 273 +17
29JUN26 77.50 C 0.00 0.00 0.00 10.37 +1.19 57 0 306 0
29JUN26 80.00 C 0.00 0.00 0.00 9.45 +1.09 58 0 2,297 0
29JUN26 82.50 C 8.60 8.60 8.60 8.65 +1.09 58 30 317 +17
29JUN26 85.00 C 8.08 8.08 7.86 7.91 +1.11 58 350 602 +348
29JUN26 87.50 C 0.00 0.00 0.00 7.16 +1.04 58 0 280 0
29JUN26 90.00 C 6.64 6.64 6.64 6.47 +0.97 58 30 2,249 -30
29JUN26 92.50 C 0.00 0.00 0.00 5.85 +0.91 58 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 5.28 +0.85 58 0 227 0
29JUN26 97.50 C 0.00 0.00 0.00 4.76 +0.78 58 0 3,380 0
29JUN26 100.00 C 4.79 4.79 4.79 4.29 +0.72 58 6 507 +6
29JUN26 102.50 C 0.00 0.00 0.00 3.87 +0.68 58 0 241 0
29JUN26 105.00 C 3.00 3.00 3.00 3.48 +0.62 58 5 490 0
29JUN26 107.50 C 0.00 0.00 0.00 3.14 +0.58 58 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 2.82 +0.53 58 0 148 0
29JUN26 112.50 C 0.00 0.00 0.00 2.54 +0.49 58 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 2.29 +0.46 58 0 231 0
29JUN26 117.50 C 0.00 0.00 0.00 2.06 +0.42 58 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 1.85 +0.38 58 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 1.66 +0.35 58 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 1.49 +0.32 58 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 1.30 +0.28 57 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 1.17 +0.26 57 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 1.05 +0.24 57 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 0.95 +0.22 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.85 +0.20 57 0 17 0
29JUN26 140.00 C 1.30 1.30 1.30 0.77 +0.17 57 4 254 +4
29JUN26 142.50 C 0.00 0.00 0.00 0.69 +0.16 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.62 +0.16 57 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.56 +0.14 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.50 +0.13 57 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.45 +0.12 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.41 +0.11 57 0 0 0
29JUN26 157.50 C 1.01 1.01 1.01 0.36 +0.09 57 30 30 +30
29JUN26 160.00 C 0.00 0.00 0.00 0.33 +0.09 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.30 +0.09 57 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.27 +0.07 57 0 0 0
29JUN26 167.50 C 0.86 0.86 0.86 0.24 +0.06 57 30 30 +30
29JUN26 170.00 C 0.00 0.00 0.00 0.22 +0.06 57 0 80 0
29SEP26 49.00 C 0.00 0.00 0.00 29.58 +2.24 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.25 +2.20 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.87 +1.62 57 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 25.89 +2.33 62 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 24.07 +2.66 60 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 22.01 +1.97 57 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 20.48 +1.67 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.13 +1.22 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.13 +1.18 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.64 +1.18 57 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 15.83 +1.40 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.80 +1.31 59 0 3,954 0
29SEP26 77.50 C 0.00 0.00 0.00 13.86 +1.29 59 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 12.98 +1.24 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 12.16 +1.19 59 0 825 0
29SEP26 85.00 C 0.00 0.00 0.00 11.40 +1.14 59 0 870 0
29SEP26 87.50 C 0.00 0.00 0.00 10.68 +1.15 60 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 9.94 +1.09 60 0 250 0
29SEP26 92.50 C 9.49 9.49 9.49 9.26 +1.04 59 110 140 +83
29SEP26 95.00 C 8.75 8.75 8.75 8.63 +1.00 59 110 130 +93
29SEP26 97.50 C 8.40 8.40 8.40 8.04 +0.95 59 61 1,552 0
29SEP26 100.00 C 0.00 0.00 0.00 7.48 +0.90 59 0 3,492 0
29SEP26 102.50 C 0.00 0.00 0.00 6.97 +0.86 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 6.49 +0.81 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 6.05 +0.78 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 5.63 +0.73 59 0 21 0
29SEP26 112.50 C 5.13 5.13 5.13 5.25 +0.70 59 300 304 0
29SEP26 115.00 C 0.00 0.00 0.00 4.89 +0.66 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 4.55 +0.62 59 0 55 0
29SEP26 120.00 C 4.39 4.39 4.39 4.24 +0.59 59 600 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 3.95 +0.56 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.69 +0.54 59 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 3.44 +0.51 59 0 3 0
29SEP26 130.00 C 3.60 3.60 3.60 3.20 +0.47 59 600 219 -421
30DEC26 49.00 C 0.00 0.00 0.00 31.77 +2.13 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.55 +1.67 59 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 29.50 +2.49 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.03 +2.39 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.55 +2.59 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.98 +2.49 61 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 23.77 +2.71 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.75 +1.83 58 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 21.01 +2.26 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.08 +2.43 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.23 +1.24 58 0 401 0
30DEC26 75.00 C 0.00 0.00 0.00 16.96 +0.89 57 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 16.61 +1.35 59 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 15.76 +1.33 59 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 14.94 +1.28 59 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 14.17 +1.24 60 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 13.46 +1.27 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.76 +1.27 60 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 12.08 +1.24 60 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 11.42 +1.20 60 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 10.80 +1.16 60 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 10.21 +1.12 60 0 6 0
30DEC26 102.50 C 0.00 0.00 0.00 9.66 +1.08 60 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 9.14 +1.04 60 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 8.65 +1.01 60 0 55 0
TOTAL CALL 12,529 141,154 +3,755
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 300 0 56 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 287 0 82 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 255 0 207 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 225 0 86 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 195 0 337 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 165 0 993 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 137 0 392 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,603 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.05 83 0 799 0
29JAN26 70.00 P 0.40 0.40 0.05 0.03 -0.33 67 300 2,452 +69
29JAN26 72.50 P 1.16 1.27 0.24 0.25 -0.91 65 768 1,757 -277
29JAN26 75.00 P 3.34 3.34 0.99 1.14 -1.63 66 823 2,139 -230
29JAN26 77.50 P 6.00 6.00 2.80 2.99 -1.97 74 189 2,395 -84
29JAN26 80.00 P 8.20 8.39 5.35 5.38 -1.99 99 41 4,335 -41
29JAN26 82.50 P 10.20 10.20 9.32 7.74 -2.11 98 55 1,753 -54
29JAN26 85.00 P 10.22 10.25 10.22 10.20 -2.15 0 101 591 -1,215
29JAN26 87.50 P 0.00 0.00 0.00 12.70 -2.60 0 0 337 0
29JAN26 90.00 P 0.00 0.00 0.00 15.20 -2.36 0 0 24 -124
29JAN26 92.50 P 0.00 0.00 0.00 17.70 -2.75 0 0 0 -29
29JAN26 95.00 P 0.00 0.00 0.00 20.20 -2.82 0 0 30 -75
29JAN26 97.50 P 0.00 0.00 0.00 22.72 -2.54 210 0 15 -19
29JAN26 100.00 P 0.00 0.00 0.00 25.76 -1.59 382 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 27.79 -2.14 292 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 30.20 -2.37 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 33.09 -1.82 418 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 35.20 -2.15 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 37.80 -2.05 367 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 40.20 -2.15 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 42.94 -1.91 454 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 45.20 -2.15 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 48.18 -1.89 550 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 50.69 -2.34 569 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 52.70 -2.77 0 0 15 0
29JAN26 130.00 P 0.00 0.00 0.00 55.20 -2.15 0 0 30 0
29JAN26 132.50 P 0.00 0.00 0.00 57.70 -2.15 0 0 30 0
29JAN26 135.00 P 0.00 0.00 0.00 60.20 -2.72 0 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 63.30 -1.55 674 0 30 0
29JAN26 140.00 P 0.00 0.00 0.00 65.26 -2.82 496 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 312 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 40 0
26FEB26 52.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 77 0
26FEB26 55.00 P 0.22 0.22 0.22 0.06 -0.03 52 70 380 +10
26FEB26 57.50 P 0.29 0.29 0.27 0.14 -0.06 52 165 339 +28
26FEB26 60.00 P 0.56 0.56 0.53 0.29 -0.11 52 101 1,268 +69
26FEB26 62.50 P 0.76 0.76 0.62 0.53 -0.20 52 180 1,039 +140
26FEB26 65.00 P 1.35 1.38 0.95 0.92 -0.31 52 1,231 1,914 -297
26FEB26 67.50 P 2.05 2.05 1.48 1.49 -0.42 52 114 1,280 +19
26FEB26 70.00 P 3.08 3.08 2.18 2.18 -0.62 51 469 1,268 +80
26FEB26 72.50 P 4.21 4.30 3.17 3.18 -0.79 52 582 2,196 +109
26FEB26 75.00 P 5.72 5.80 4.38 4.43 -0.97 52 845 1,932 +248
26FEB26 77.50 P 7.00 7.00 5.94 5.92 -1.18 53 212 3,686 +46
26FEB26 80.00 P 8.00 8.00 7.42 7.72 -1.12 55 4 2,889 +1
26FEB26 82.50 P 10.20 10.20 9.56 9.37 -1.83 52 53 1,091 0
26FEB26 85.00 P 11.40 11.40 11.40 11.02 -2.15 47 10 499 +10
26FEB26 87.50 P 0.00 0.00 0.00 13.76 -1.95 58 0 808 0
26FEB26 90.00 P 17.50 17.50 17.50 15.72 -2.01 53 1 56 -1
26FEB26 92.50 P 0.00 0.00 0.00 18.41 -2.04 63 0 76 0
26FEB26 95.00 P 21.22 21.22 21.22 20.58 -2.44 60 37 127 +18
26FEB26 97.50 P 0.00 0.00 0.00 23.01 -2.25 62 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 25.98 -2.11 80 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 27.91 -2.02 67 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 30.68 -2.44 81 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 33.09 -1.82 82 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 35.20 -2.88 0 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 37.80 -2.05 76 0 60 0
26FEB26 115.00 P 0.00 0.00 0.00 40.20 -2.15 0 0 250 0
26FEB26 117.50 P 0.00 0.00 0.00 42.94 -2.55 91 0 182 0
26FEB26 120.00 P 0.00 0.00 0.00 45.20 -2.15 0 0 100 0
26FEB26 122.50 P 0.00 0.00 0.00 48.18 -2.40 108 0 70 0
26FEB26 125.00 P 0.00 0.00 0.00 50.69 -2.35 111 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 52.70 -2.88 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 55.20 -2.21 0 0 15 0
30MAR26 40.00 P 0.16 0.16 0.16 0.01 -0.01 55 50 250 +50
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 5 0
30MAR26 43.00 P 0.23 0.23 0.22 0.04 -0.01 57 20 122 +20
30MAR26 44.00 P 0.00 0.00 0.00 0.05 -0.01 57 0 32 0
30MAR26 45.00 P 0.24 0.24 0.24 0.07 -0.02 57 13 185 0
30MAR26 46.00 P 0.00 0.00 0.00 0.09 -0.02 57 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.12 -0.02 57 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.15 -0.03 57 0 31 0
30MAR26 49.00 P 0.00 0.00 0.00 0.19 -0.04 57 0 133 0
30MAR26 50.00 P 0.43 0.43 0.43 0.24 -0.05 57 90 868 0
30MAR26 52.50 P 0.00 0.00 0.00 0.41 -0.07 57 0 526 0
30MAR26 55.00 P 0.78 0.78 0.76 0.65 -0.11 57 78 513 +75
30MAR26 57.50 P 1.23 1.23 1.12 0.99 -0.17 57 240 930 +120
30MAR26 60.00 P 1.70 1.71 1.44 1.43 -0.25 57 10 1,057 +9
30MAR26 62.50 P 2.40 2.45 2.04 1.97 -0.32 57 189 1,207 0
30MAR26 65.00 P 3.08 3.08 2.62 2.62 -0.41 57 15 1,364 +6
30MAR26 67.50 P 0.00 0.00 0.00 3.43 -0.54 56 0 902 0
30MAR26 70.00 P 4.91 4.91 4.69 4.42 -0.60 56 57 14,797 -7
30MAR26 72.50 P 6.59 6.59 5.51 5.57 -0.77 56 22 1,479 +12
30MAR26 75.00 P 8.08 8.08 7.02 6.88 -0.90 57 92 7,906 0
30MAR26 77.50 P 8.70 8.70 8.40 8.35 -1.02 57 43 1,979 +24
30MAR26 80.00 P 11.00 11.00 11.00 9.97 -0.73 57 6 3,360 -6
30MAR26 82.50 P 12.25 12.25 12.25 11.54 -1.08 56 3 1,195 +3
30MAR26 85.00 P 0.00 0.00 0.00 12.97 -2.19 53 0 760 0
30MAR26 87.50 P 0.00 0.00 0.00 14.90 -2.28 53 0 845 0
30MAR26 90.00 P 17.47 17.47 17.47 17.77 -1.59 62 1 1,212 0
30MAR26 92.50 P 0.00 0.00 0.00 19.36 -1.92 57 0 80 0
30MAR26 95.00 P 22.42 22.42 21.91 21.28 -1.78 54 30 129 -27
30MAR26 97.50 P 0.00 0.00 0.00 23.48 -2.15 54 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 26.15 -1.94 60 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 28.20 -2.87 56 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 31.07 -2.46 65 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 33.72 -2.09 71 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 36.03 -2.07 71 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 38.59 -2.17 75 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 40.27 -2.13 57 0 166 0
30MAR26 117.50 P 0.00 0.00 0.00 43.06 -2.43 69 0 43 0
30MAR26 120.00 P 0.00 0.00 0.00 45.81 -2.14 78 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 48.34 -2.24 81 0 121 0
30MAR26 125.00 P 0.00 0.00 0.00 50.69 -2.35 80 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 52.70 -2.88 0 0 90 0
30MAR26 130.00 P 0.00 0.00 0.00 55.79 -2.27 87 0 210 0
30MAR26 132.50 P 0.00 0.00 0.00 57.70 -2.57 0 0 180 0
30MAR26 135.00 P 0.00 0.00 0.00 60.20 -2.81 0 0 60 0
30MAR26 137.50 P 0.00 0.00 0.00 63.30 -2.01 94 0 120 0
30MAR26 140.00 P 0.00 0.00 0.00 65.26 -2.82 77 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.47 -0.18 54 0 0 0
29APR26 52.50 P 1.11 1.11 1.11 0.73 -0.23 54 4 4 +4
29APR26 55.00 P 1.35 1.38 1.35 1.06 -0.32 54 125 290 +125
29APR26 57.50 P 1.77 1.77 1.77 1.50 -0.40 54 30 354 +30
29APR26 60.00 P 0.00 0.00 0.00 2.05 -0.43 54 0 64 0
29APR26 62.50 P 3.36 3.36 2.91 2.74 -0.45 54 120 493 -10
29APR26 65.00 P 3.74 3.74 3.74 3.55 -0.52 54 30 1,357 +30
29APR26 67.50 P 0.00 0.00 0.00 4.47 -0.62 54 0 520 0
29APR26 70.00 P 0.00 0.00 0.00 5.56 -0.71 55 0 7,793 0
29APR26 72.50 P 0.00 0.00 0.00 6.39 -1.21 52 0 112 0
29APR26 75.00 P 0.00 0.00 0.00 7.62 -1.44 52 0 64 0
29APR26 77.50 P 0.00 0.00 0.00 9.59 -1.06 55 0 196 0
29APR26 80.00 P 0.00 0.00 0.00 10.85 -1.38 53 0 397 0
29APR26 82.50 P 0.00 0.00 0.00 12.50 -1.45 54 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 14.69 -0.95 57 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 16.57 -1.57 57 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 18.30 -1.46 56 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 20.62 -1.57 58 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 22.40 -1.71 56 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.60 -1.97 57 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 27.24 -1.61 61 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 28.96 -2.59 57 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 31.11 -2.83 56 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 33.72 -2.34 60 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 36.38 -2.37 64 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 39.07 -1.69 69 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 41.34 -2.15 69 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 43.71 -1.78 69 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 45.81 -2.14 66 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 48.34 -2.35 68 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 50.69 -2.35 68 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 52.70 -2.88 0 0 62 0
29APR26 130.00 P 0.00 0.00 0.00 55.79 -2.27 73 0 62 0
29APR26 132.50 P 0.00 0.00 0.00 58.51 -1.76 79 0 91 0
29APR26 135.00 P 0.00 0.00 0.00 60.53 -2.48 72 0 30 0
29APR26 137.50 P 0.00 0.00 0.00 63.30 -2.23 79 0 30 0
29APR26 140.00 P 0.00 0.00 0.00 65.26 -2.82 66 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 68.07 -2.29 78 0 90 0
29APR26 145.00 P 0.00 0.00 0.00 70.60 -2.21 80 0 180 0
29APR26 147.50 P 0.00 0.00 0.00 73.07 -2.13 81 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 75.20 -2.70 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 77.70 -2.50 0 0 60 0
29APR26 155.00 P 0.00 0.00 0.00 80.20 -2.31 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 82.70 -2.62 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 85.20 -2.70 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 87.75 -2.69 79 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 90.63 -2.07 93 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 93.07 -2.31 93 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 95.30 -2.41 86 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.20 -0.14 58 0 345 0
29JUN26 49.00 P 0.00 0.00 0.00 1.37 -0.14 58 0 24 0
29JUN26 50.00 P 0.00 0.00 0.00 1.55 -0.14 58 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 2.04 -0.21 58 0 298 0
29JUN26 55.00 P 0.00 0.00 0.00 2.61 -0.22 58 0 384 0
29JUN26 57.50 P 0.00 0.00 0.00 3.22 -0.30 57 0 498 0
29JUN26 60.00 P 4.42 4.42 4.42 3.94 -0.37 57 120 367 +118
29JUN26 62.50 P 5.31 5.35 5.31 4.77 -0.43 56 52 191 +52
29JUN26 65.00 P 0.00 0.00 0.00 5.71 -0.50 56 0 4,478 0
29JUN26 67.50 P 0.00 0.00 0.00 6.76 -0.55 56 0 662 0
29JUN26 70.00 P 8.10 8.10 8.10 7.94 -0.67 56 5 2,245 +5
29JUN26 72.50 P 0.00 0.00 0.00 9.22 -0.76 56 0 3,217 0
29JUN26 75.00 P 11.68 11.68 11.68 10.62 -0.85 57 5 6,220 0
29JUN26 77.50 P 12.67 12.67 12.67 12.12 -0.92 57 30 1,250 +30
29JUN26 80.00 P 0.00 0.00 0.00 13.73 -0.92 57 0 13,714 0
29JUN26 82.50 P 0.00 0.00 0.00 15.32 -1.01 57 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 17.17 -1.17 58 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 19.31 -0.53 60 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 20.89 -1.27 59 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 23.13 -1.35 61 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 25.06 -1.48 61 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 27.21 -1.32 62 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 29.29 -1.29 62 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 30.42 -2.61 56 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.66 -1.35 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.85 -2.51 57 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 37.78 -1.92 63 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 40.42 -1.40 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.52 -1.64 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.26 -2.00 61 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.03 -1.76 65 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 48.51 -2.86 57 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.21 -2.56 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.00 -2.12 66 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.36 -1.70 66 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 58.72 -2.15 66 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 60.73 -2.55 62 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 63.30 -2.41 65 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 66.00 -2.11 69 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 68.41 -2.19 69 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 70.77 -2.24 68 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 73.20 -2.31 69 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 75.68 -2.22 70 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 77.70 -2.50 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 80.78 -1.73 74 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 82.70 -2.62 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 85.71 -2.19 75 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 88.22 -2.22 77 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 90.71 -1.99 78 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 93.18 -2.20 78 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 95.81 -1.90 81 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.86 -0.21 59 0 241 0
29SEP26 50.00 P 0.00 0.00 0.00 3.10 -0.21 59 0 214 0
29SEP26 52.50 P 4.13 4.13 4.13 3.73 -0.25 58 30 33 +30
29SEP26 55.00 P 0.00 0.00 0.00 4.45 -0.29 58 0 42 0
29SEP26 57.50 P 5.77 5.77 5.77 5.24 -0.35 58 96 296 +80
29SEP26 60.00 P 0.00 0.00 0.00 6.16 -0.39 58 0 10,036 0
29SEP26 62.50 P 0.00 0.00 0.00 7.15 -0.47 58 5 45 +5
29SEP26 65.00 P 0.00 0.00 0.00 8.24 -0.53 57 0 6,723 0
29SEP26 67.50 P 0.00 0.00 0.00 9.42 -0.59 58 0 150 0
29SEP26 70.00 P 0.00 0.00 0.00 10.70 -0.65 57 0 1,824 0
29SEP26 72.50 P 12.00 12.00 12.00 12.00 -0.76 57 8 2,775 +8
29SEP26 75.00 P 0.00 0.00 0.00 13.49 -0.79 58 0 1,192 0
29SEP26 77.50 P 0.00 0.00 0.00 15.02 -0.86 58 0 1,114 0
29SEP26 80.00 P 0.00 0.00 0.00 16.66 -0.84 58 0 1,679 0
29SEP26 82.50 P 0.00 0.00 0.00 18.22 -0.99 58 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 20.31 -0.93 60 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 21.96 -0.90 60 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 23.66 -0.96 59 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 25.67 -1.40 60 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 27.19 -1.61 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 29.79 -0.97 62 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 31.72 -1.14 62 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 33.20 -1.47 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 35.59 -1.62 61 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 37.33 -2.02 60 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 39.82 -1.89 62 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 41.95 -1.62 62 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 44.50 -1.09 64 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 46.81 -1.39 65 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 48.02 -2.43 60 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 50.74 -2.02 63 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 52.70 -1.92 61 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 55.61 -1.64 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.81 -1.45 65 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 4.20 -0.18 59 0 8 0
30DEC26 50.00 P 0.00 0.00 0.00 4.53 -0.19 59 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 5.24 -0.18 59 0 13 0
30DEC26 55.00 P 6.53 6.53 6.24 6.02 -0.28 58 261 966 0
30DEC26 57.50 P 0.00 0.00 0.00 6.95 -0.32 58 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 7.96 -0.36 58 0 320 0
30DEC26 62.50 P 0.00 0.00 0.00 9.05 -0.41 58 0 152 0
30DEC26 65.00 P 0.00 0.00 0.00 10.23 -0.45 58 0 260 0
30DEC26 67.50 P 0.00 0.00 0.00 11.49 -0.49 58 0 1 0
30DEC26 70.00 P 13.82 13.82 13.82 12.82 -0.54 58 11 649 0
30DEC26 72.50 P 0.00 0.00 0.00 14.23 -0.58 58 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 15.70 -0.63 58 0 497 0
30DEC26 77.50 P 0.00 0.00 0.00 17.22 -0.72 58 0 90 0
30DEC26 80.00 P 19.90 19.90 18.80 18.84 -0.73 58 3 36 +3
30DEC26 82.50 P 0.00 0.00 0.00 20.49 -0.79 59 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 22.34 -1.09 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.90 -1.25 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.61 -1.35 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.46 -1.41 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.59 -1.28 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.09 -1.69 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.65 -1.04 61 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 35.52 -1.30 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.13 -1.36 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 39.71 -1.14 62 0 0 0
TOTAL PUT 8,245 177,966 -810
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$ 15.14
29JAN26 9.25 C 0.00 0.00 0.00 5.89 +0.14 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.69 +0.19 504 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.39 +0.14 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.14 +0.14 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.64 +0.14 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.14 +0.14 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.64 +0.14 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.14 +0.14 0 0 3 0
29JAN26 12.50 C 0.00 0.00 0.00 2.64 +0.14 0 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 2.14 +0.14 0 0 49 0
29JAN26 13.50 C 0.00 0.00 0.00 1.64 +0.14 0 0 258 0
29JAN26 14.00 C 1.11 1.11 1.11 1.14 +0.12 0 1 389 0
29JAN26 14.50 C 0.00 0.00 0.00 0.67 +0.11 68 0 564 0
29JAN26 15.00 C 0.24 0.30 0.24 0.29 +0.04 67 12 352 +6
29JAN26 15.50 C 0.10 0.14 0.08 0.08 -0.01 66 275 413 +115
29JAN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 73 0 252 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 90 0 491 0
29JAN26 17.00 C 0.01 0.01 0.01 0.01 0.00 114 1 1,122 -1
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 138 0 1,366 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 160 0 256 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 181 0 505 0
29JAN26 19.00 C 0.01 0.01 0.01 0.01 0.00 201 105 184 -73
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 220 0 147 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 239 0 633 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 274 0 62 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 307 0 132 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 338 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 367 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 394 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 420 0 95 0
26FEB26 9.25 C 0.00 0.00 0.00 5.91 +0.14 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.69 +0.17 85 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.44 +0.17 80 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.14 +0.13 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.67 +0.16 54 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.15 +0.07 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.70 +0.18 56 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.14 +0.08 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.78 +0.18 55 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.24 +0.07 41 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.83 0.00 43 0 264 0
26FEB26 14.00 C 0.00 0.00 0.00 1.56 +0.14 51 0 269 0
26FEB26 14.50 C 0.00 0.00 0.00 1.16 +0.09 46 0 410 0
26FEB26 15.00 C 0.92 0.93 0.92 0.93 +0.11 49 102 380 +29
26FEB26 15.50 C 0.71 0.71 0.62 0.69 +0.08 48 35 334 +10
26FEB26 16.00 C 0.50 0.53 0.50 0.52 +0.06 49 11 174 +11
26FEB26 16.50 C 0.00 0.00 0.00 0.37 +0.04 49 0 191 0
26FEB26 17.00 C 0.28 0.31 0.28 0.26 +0.03 49 33 568 +30
26FEB26 17.50 C 0.20 0.20 0.20 0.18 +0.02 49 6 217 -6
26FEB26 18.00 C 0.19 0.19 0.19 0.12 +0.01 49 10 426 +10
26FEB26 18.50 C 0.12 0.14 0.12 0.08 +0.01 49 135 466 +130
26FEB26 19.00 C 0.11 0.11 0.11 0.05 0.00 48 45 307 +45
26FEB26 19.50 C 0.00 0.00 0.00 0.04 +0.01 50 0 157 0
26FEB26 20.00 C 0.00 0.00 0.00 0.02 0.00 48 0 297 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 241 0
26FEB26 22.00 C 0.05 0.05 0.05 0.01 0.00 56 100 221 +19
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 10.56 +0.14 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 10.46 +0.14 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 10.36 +0.14 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 10.26 +0.14 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 10.16 +0.14 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.92 +0.14 98 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.67 +0.14 90 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 9.42 +0.14 83 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 9.15 +0.12 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.92 +0.14 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 8.67 +0.14 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 8.42 +0.14 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 8.17 +0.14 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 7.92 +0.13 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 7.67 +0.13 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 7.40 +0.11 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 7.18 +0.14 52 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 6.93 +0.14 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.68 +0.18 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.39 +0.14 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.17 +0.15 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.91 +0.03 0 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 5.69 +0.15 44 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 5.45 +0.17 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.21 +0.15 51 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 4.81 +0.23 64 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 4.34 +0.12 61 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.91 +0.14 60 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 3.28 -0.05 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.88 -0.06 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.51 +0.10 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.17 +0.09 48 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 1.86 +0.08 48 0 71 0
30MAR26 14.50 C 0.00 0.00 0.00 1.58 +0.06 49 0 117 0
30MAR26 15.00 C 0.00 0.00 0.00 1.35 +0.08 50 0 45 0
30MAR26 15.50 C 0.00 0.00 0.00 1.14 +0.07 51 0 720 0
30MAR26 16.00 C 0.00 0.00 0.00 0.96 +0.06 51 0 90 0
30MAR26 16.50 C 0.00 0.00 0.00 0.80 +0.05 52 0 158 0
30MAR26 17.00 C 0.70 0.70 0.70 0.66 +0.04 52 5 404 0
30MAR26 17.50 C 0.00 0.00 0.00 0.53 +0.03 52 0 252 0
30MAR26 18.00 C 0.00 0.00 0.00 0.43 +0.03 52 0 157 0
30MAR26 18.50 C 0.00 0.00 0.00 0.34 +0.02 51 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.27 +0.01 51 0 73 0
30MAR26 19.50 C 0.00 0.00 0.00 0.22 +0.02 52 0 27 0
30MAR26 20.00 C 0.29 0.29 0.27 0.17 +0.01 51 24 352 +24
30MAR26 21.00 C 0.23 0.23 0.23 0.11 +0.01 52 61 122 +47
30MAR26 22.00 C 0.00 0.00 0.00 0.07 +0.01 52 0 179 0
30MAR26 23.00 C 0.00 0.00 0.00 0.04 0.00 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 54 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 56 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 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 5.46 +0.11 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.23 +0.12 40 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.81 +0.22 50 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.34 +0.12 47 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.94 +0.02 50 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.46 -0.04 45 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.09 +0.10 47 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.75 +0.09 48 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.44 0.00 49 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.14 +0.09 49 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.88 +0.06 50 0 0 0
29APR26 15.00 C 1.72 1.72 1.70 1.66 +0.10 51 11 25 +10
29APR26 15.50 C 0.00 0.00 0.00 1.45 +0.08 51 0 24 0
29APR26 16.00 C 0.00 0.00 0.00 1.26 +0.07 52 0 1 0
29APR26 16.50 C 1.13 1.13 1.13 1.10 +0.06 52 15 55 0
29APR26 17.00 C 0.98 0.98 0.98 0.96 +0.07 53 15 100 +15
29APR26 17.50 C 0.00 0.00 0.00 0.83 +0.07 53 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.70 +0.05 52 0 26 0
29APR26 18.50 C 0.00 0.00 0.00 0.60 +0.05 53 0 50 0
29APR26 19.00 C 0.00 0.00 0.00 0.51 +0.05 53 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.43 +0.04 53 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.36 +0.04 52 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.25 +0.02 52 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.18 +0.02 52 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.13 +0.02 53 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.09 +0.01 53 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 10.40 +0.18 61 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 10.30 +0.18 55 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 10.20 +0.18 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.92 +0.14 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 9.71 +0.18 58 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.46 +0.18 45 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.22 +0.14 58 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.92 +0.12 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.70 +0.17 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 8.51 +0.22 64 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.20 +0.16 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.00 +0.17 54 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 7.71 +0.13 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.52 +0.16 54 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 7.21 +0.11 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.99 +0.12 0 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 6.75 +0.11 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.54 +0.13 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.28 +0.13 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.09 +0.18 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.86 +0.09 48 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 5.63 +0.15 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.42 +0.14 49 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 5.00 +0.11 49 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 4.58 +0.12 49 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 4.22 +0.13 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.83 +0.09 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.62 +0.21 54 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 3.23 +0.17 51 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 2.99 +0.19 53 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.61 +0.09 50 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.46 +0.17 53 0 243 0
29JUN26 15.00 C 2.24 2.24 2.24 2.16 +0.09 51 1 190 0
29JUN26 15.50 C 0.00 0.00 0.00 1.95 +0.06 52 0 47 0
29JUN26 16.00 C 1.82 1.82 1.82 1.77 +0.06 52 1 1 +1
29JUN26 16.50 C 0.00 0.00 0.00 1.60 +0.05 52 0 12 0
29JUN26 17.00 C 0.00 0.00 0.00 1.45 +0.05 53 0 111 0
29JUN26 17.50 C 0.00 0.00 0.00 1.32 +0.07 53 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.19 +0.06 53 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 1.06 +0.06 53 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.95 +0.06 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.84 +0.04 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.75 +0.04 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.60 +0.04 53 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.47 +0.03 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.37 +0.02 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.29 +0.02 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.23 +0.02 53 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.18 +0.01 53 0 11 0
29JUN26 27.00 C 0.00 0.00 0.00 0.14 +0.01 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 +0.01 53 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.09 +0.01 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 0.00 53 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 6.35 +0.17 52 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 6.16 +0.18 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.93 +0.15 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.73 +0.14 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.37 +0.13 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.99 +0.08 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.67 +0.10 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.35 +0.10 52 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 4.04 +0.08 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.74 +0.08 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.50 +0.10 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.25 +0.09 53 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.03 +0.08 53 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 2.80 +0.05 53 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 2.63 +0.10 54 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.46 +0.11 54 0 11 0
29SEP26 16.50 C 0.00 0.00 0.00 2.29 +0.10 54 0 14 0
29SEP26 17.00 C 0.00 0.00 0.00 2.12 +0.09 54 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 1.97 +0.08 54 0 24 0
29SEP26 18.00 C 0.00 0.00 0.00 1.84 +0.08 55 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.72 +0.08 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.59 +0.07 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.47 +0.07 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.36 +0.07 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.17 +0.07 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.00 +0.06 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.85 +0.05 55 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.73 +0.05 55 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.62 +0.04 55 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.53 +0.03 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.46 +0.04 55 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.39 +0.03 55 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.34 +0.03 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.29 +0.03 55 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.25 +0.02 55 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.21 +0.02 54 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 6.43 +0.16 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.25 +0.16 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.07 +0.16 53 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 5.72 +0.15 53 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 5.38 +0.14 53 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 5.07 +0.15 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.77 +0.17 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.48 +0.15 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.21 +0.13 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.98 +0.14 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.72 +0.09 53 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 3.49 +0.09 53 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 3.31 +0.08 53 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 3.12 +0.01 54 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 2.98 +0.12 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.81 +0.11 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.65 +0.07 55 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 2.49 +0.09 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.36 +0.08 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.23 +0.08 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.10 +0.05 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.97 +0.03 55 0 37 0
30DEC26 20.00 C 0.00 0.00 0.00 1.85 +0.02 55 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 1.64 +0.02 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.45 +0.02 55 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 1.28 +0.01 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.13 +0.01 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.97 -0.03 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.89 +0.01 55 0 0 0
TOTAL CALL 1,004 21,903 +422
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 414 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 394 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 374 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 355 0 68 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 318 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 281 0 92 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 246 0 110 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 212 0 227 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 180 0 420 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 148 0 344 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 116 0 405 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 84 0 350 0
29JAN26 14.50 P 0.04 0.04 0.04 0.03 -0.05 69 37 729 -36
29JAN26 15.00 P 0.14 0.16 0.14 0.14 -0.13 64 114 390 -69
29JAN26 15.50 P 0.53 0.53 0.44 0.42 -0.17 58 70 514 -70
29JAN26 16.00 P 0.00 0.00 0.00 0.90 -0.15 88 0 162 0
29JAN26 16.50 P 1.46 1.46 1.30 1.40 -0.15 121 73 315 -114
29JAN26 17.00 P 0.00 0.00 0.00 1.92 -0.13 167 0 158 0
29JAN26 17.50 P 2.30 2.30 2.30 2.42 -0.13 197 10 767 -243
29JAN26 18.00 P 0.00 0.00 0.00 2.91 -0.12 216 0 61 -41
29JAN26 18.50 P 0.00 0.00 0.00 3.41 -0.14 242 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.95 -0.10 303 0 23 0
29JAN26 19.50 P 0.00 0.00 0.00 4.36 -0.16 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.91 -0.14 311 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.91 -0.14 354 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.91 -0.13 394 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.96 -0.09 489 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.86 -0.18 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.91 -0.14 496 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.91 -0.14 528 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 0.00 51 0 120 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 0.00 50 0 91 0
26FEB26 12.50 P 0.00 0.00 0.00 0.07 -0.01 49 0 86 0
26FEB26 13.00 P 0.00 0.00 0.00 0.13 -0.02 49 0 128 0
26FEB26 13.50 P 0.00 0.00 0.00 0.22 -0.03 49 0 52 0
26FEB26 14.00 P 0.00 0.00 0.00 0.34 -0.05 48 0 173 0
26FEB26 14.50 P 0.52 0.55 0.48 0.51 -0.05 48 72 384 +58
26FEB26 15.00 P 0.74 0.74 0.74 0.73 -0.09 47 21 270 0
26FEB26 15.50 P 0.00 0.00 0.00 1.00 -0.12 47 0 292 0
26FEB26 16.00 P 0.00 0.00 0.00 1.29 -0.17 46 0 565 0
26FEB26 16.50 P 1.70 1.77 1.70 1.64 -0.20 45 50 182 +30
26FEB26 17.00 P 2.04 2.04 2.04 2.14 -0.12 53 9 58 +9
26FEB26 17.50 P 0.00 0.00 0.00 2.46 -0.22 44 0 16 0
26FEB26 18.00 P 0.00 0.00 0.00 2.98 -0.18 52 0 130 0
26FEB26 18.50 P 0.00 0.00 0.00 3.51 -0.09 61 0 17 0
26FEB26 19.00 P 0.00 0.00 0.00 3.99 -0.06 64 0 30 0
26FEB26 19.50 P 0.00 0.00 0.00 4.40 -0.20 56 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 4.91 -0.17 62 0 34 0
26FEB26 21.00 P 0.00 0.00 0.00 5.99 -0.06 84 0 4 0
26FEB26 22.00 P 0.00 0.00 0.00 6.91 -0.13 78 0 15 0
26FEB26 23.00 P 0.00 0.00 0.00 7.96 -0.14 95 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 9.03 -0.03 113 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.91 -0.14 99 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 10.98 -0.08 120 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 121 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 95 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 87 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 77 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 48 0 160 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 0.00 53 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 -0.01 52 0 49 0
30MAR26 11.50 P 0.00 0.00 0.00 0.12 -0.02 51 0 88 0
30MAR26 12.00 P 0.00 0.00 0.00 0.19 -0.02 51 0 209 0
30MAR26 12.50 P 0.00 0.00 0.00 0.28 -0.03 51 0 57 0
30MAR26 13.00 P 0.00 0.00 0.00 0.40 -0.03 52 0 278 0
30MAR26 13.50 P 0.00 0.00 0.00 0.54 -0.05 51 0 183 0
30MAR26 14.00 P 0.00 0.00 0.00 0.72 -0.06 51 0 34 0
30MAR26 14.50 P 0.00 0.00 0.00 0.94 -0.06 52 0 398 0
30MAR26 15.00 P 0.00 0.00 0.00 1.18 -0.08 52 0 220 0
30MAR26 15.50 P 1.43 1.43 1.43 1.48 -0.08 53 15 209 +15
30MAR26 16.00 P 0.00 0.00 0.00 1.79 -0.09 53 0 72 0
30MAR26 16.50 P 0.00 0.00 0.00 2.08 -0.15 52 0 58 0
30MAR26 17.00 P 0.00 0.00 0.00 2.41 -0.19 50 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 2.89 -0.11 55 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 3.30 -0.12 56 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 3.73 +0.01 57 0 232 0
30MAR26 19.00 P 0.00 0.00 0.00 4.18 -0.04 58 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 4.62 +0.01 59 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 4.98 -0.10 52 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 5.99 -0.06 60 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 6.96 -0.16 63 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 8.07 -0.03 78 0 47 0
30MAR26 24.00 P 0.00 0.00 0.00 9.08 -0.01 85 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.91 -0.17 72 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.98 -0.08 86 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.03 -0.09 95 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.98 -0.08 95 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.95 -0.11 95 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.02 -0.03 107 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.04 -0.01 113 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.02 -0.05 115 0 0 0
29APR26 9.75 P 0.06 0.07 0.06 0.06 0.00 53 14 54 +14
29APR26 10.00 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.12 0.00 53 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.17 -0.01 52 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.25 -0.01 52 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.34 -0.02 52 0 1 0
29APR26 12.50 P 0.00 0.00 0.00 0.45 -0.04 51 0 3 0
29APR26 13.00 P 0.00 0.00 0.00 0.59 -0.04 51 0 34 0
29APR26 13.50 P 0.00 0.00 0.00 0.76 -0.05 51 0 6 0
29APR26 14.00 P 0.00 0.00 0.00 0.96 -0.06 51 0 42 0
29APR26 14.50 P 0.00 0.00 0.00 1.17 -0.06 51 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.45 -0.07 52 0 31 0
29APR26 15.50 P 0.00 0.00 0.00 1.75 -0.07 53 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 2.08 -0.06 54 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 2.42 -0.06 54 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 2.77 -0.08 55 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 3.15 -0.07 55 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 3.50 -0.13 54 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 3.85 -0.14 52 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 4.38 -0.09 58 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.81 -0.10 58 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.26 -0.11 59 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.19 -0.12 62 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 7.11 -0.08 63 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.14 -0.02 70 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.10 +0.01 72 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 10.01 -0.11 71 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 10.98 -0.13 72 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 0.00 55 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 0.00 55 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 0.00 54 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 53 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.15 -0.01 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.18 -0.01 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 0.00 53 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.30 -0.01 53 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.39 -0.02 53 0 18 0
29JUN26 11.50 P 0.00 0.00 0.00 0.50 -0.03 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.62 -0.05 52 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.78 -0.05 52 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 0.96 -0.05 52 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 1.17 -0.05 52 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.41 -0.02 53 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 1.64 -0.04 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.92 -0.05 53 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 2.21 -0.05 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.52 -0.07 54 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 2.86 -0.07 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.19 -0.08 54 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 3.57 -0.08 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.95 -0.08 56 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.33 -0.09 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.74 -0.09 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.15 -0.09 57 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.55 -0.12 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.41 -0.14 58 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.32 -0.13 59 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 8.21 -0.17 59 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.18 -0.12 62 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.11 -0.11 63 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.06 -0.14 63 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.03 -0.12 65 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.99 -0.14 66 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.97 -0.14 67 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.02 -0.10 73 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.04 -0.02 77 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.02 -0.05 78 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.34 0.00 55 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.38 0.00 55 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.43 -0.01 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.48 -0.02 54 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.60 -0.02 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.73 -0.03 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.87 -0.04 54 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.04 -0.05 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.23 -0.05 54 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.46 -0.01 54 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.69 -0.01 54 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 1.92 -0.04 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.17 -0.05 54 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 2.46 -0.04 54 0 53 0
29SEP26 15.50 P 0.00 0.00 0.00 2.76 -0.04 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.08 -0.05 55 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 3.40 -0.06 55 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 3.74 -0.08 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.12 -0.05 56 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 4.46 -0.07 56 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 4.83 -0.09 56 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 5.24 -0.04 57 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 5.61 -0.10 57 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 6.01 -0.10 57 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 6.85 -0.11 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.70 -0.09 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.61 -0.07 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.49 -0.08 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.37 -0.13 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.29 -0.13 61 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.25 -0.11 62 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.17 -0.15 62 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.13 -0.10 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.09 -0.10 64 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.04 -0.09 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.02 -0.11 65 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 0.59 -0.01 55 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.65 -0.01 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.71 -0.02 54 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.85 -0.02 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.01 -0.03 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.19 -0.03 54 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.37 -0.04 54 0 4 0
30DEC26 12.50 P 0.00 0.00 0.00 1.57 -0.05 54 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.80 -0.05 54 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 2.04 -0.05 54 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.29 -0.06 54 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.56 -0.07 54 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 2.86 -0.06 54 0 66 0
30DEC26 15.50 P 0.00 0.00 0.00 3.15 -0.08 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.46 -0.08 54 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 3.79 -0.08 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.13 -0.12 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.52 -0.08 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.88 -0.08 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.25 -0.09 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.63 -0.07 57 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.01 -0.09 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.40 +0.01 57 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 7.21 -0.09 58 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.03 -0.11 58 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.88 -0.10 58 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.73 -0.12 58 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.58 -0.12 58 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.47 -0.11 58 0 0 0
TOTAL PUT 485 13,504 -447
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 16.33
29JAN26 11.00 C 0.00 0.00 0.00 5.33 +0.60 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.83 +0.60 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.43 +0.70 407 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.90 +0.67 334 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.33 +0.60 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.83 +0.60 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.40 +0.62 216 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.89 +0.66 170 0 17 0
29JAN26 15.00 C 0.80 0.80 0.80 1.37 +0.63 119 10 10 0
29JAN26 15.50 C 0.75 0.75 0.75 0.83 +0.52 0 1 15 0
29JAN26 16.00 C 0.11 0.11 0.11 0.36 +0.29 39 25 67 +14
29JAN26 16.50 C 0.00 0.00 0.00 0.07 +0.06 40 0 89 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 234 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 269 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 98 0 314 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 120 0 92 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 141 0 111 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 161 0 39 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 181 0 58 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 217 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 251 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 282 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 340 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 391 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 415 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.46 +0.70 94 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.86 +0.60 49 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.43 +0.69 70 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.90 +0.57 56 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.36 +0.60 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.91 +0.63 44 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.40 +0.59 35 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 1.96 +0.60 36 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.50 +0.54 32 0 5 0
26FEB26 15.50 C 0.76 0.76 0.76 1.04 +0.41 27 12 12 +12
26FEB26 16.00 C 0.37 0.60 0.37 0.70 +0.30 27 37 86 -25
26FEB26 16.50 C 0.30 0.39 0.30 0.45 +0.22 27 46 99 +44
26FEB26 17.00 C 0.17 0.26 0.17 0.27 +0.14 28 17 277 +16
26FEB26 17.50 C 0.13 0.15 0.13 0.15 +0.08 28 54 283 +17
26FEB26 18.00 C 0.00 0.00 0.00 0.09 +0.05 29 0 195 0
26FEB26 18.50 C 0.00 0.00 0.00 0.05 +0.03 30 0 169 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 36 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.37 +0.59 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.20 +0.69 82 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.84 +0.57 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.63 +0.60 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.46 +0.68 73 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.85 +0.57 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.46 +0.67 60 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.97 +0.71 56 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.48 +0.73 51 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.91 +0.58 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.51 +0.69 43 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.94 +0.56 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.56 +0.66 36 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 2.11 +0.54 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.64 +0.43 28 0 29 0
30MAR26 15.50 C 0.00 0.00 0.00 1.28 +0.36 28 0 30 0
30MAR26 16.00 C 0.95 0.95 0.95 0.99 +0.31 29 2 369 0
30MAR26 16.50 C 0.56 0.56 0.56 0.75 +0.26 29 10 310 +4
30MAR26 17.00 C 0.36 0.42 0.36 0.55 +0.20 29 30 198 +30
30MAR26 17.50 C 0.00 0.00 0.00 0.40 +0.16 30 0 194 0
30MAR26 18.00 C 0.00 0.00 0.00 0.28 +0.12 30 0 227 0
30MAR26 18.50 C 0.15 0.15 0.15 0.19 +0.08 30 2 109 0
30MAR26 19.00 C 0.00 0.00 0.00 0.12 +0.05 29 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 0.08 +0.03 30 0 46 0
30MAR26 20.00 C 0.00 0.00 0.00 0.05 +0.03 30 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 5.46 +0.67 46 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.97 +0.65 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.56 +0.73 47 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.04 +0.71 40 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.57 +0.75 38 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.10 +0.70 35 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.56 +0.55 27 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.24 +0.57 32 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.74 +0.39 26 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.44 +0.37 28 0 160 0
29APR26 16.00 C 0.87 0.93 0.87 1.15 +0.32 28 12 275 0
29APR26 16.50 C 0.71 0.71 0.71 0.91 +0.28 28 15 205 +15
29APR26 17.00 C 0.68 0.68 0.68 0.70 +0.22 28 2 105 +2
29APR26 17.50 C 0.38 0.38 0.38 0.54 +0.18 29 15 72 +15
29APR26 18.00 C 0.00 0.00 0.00 0.41 +0.15 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.30 +0.11 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.22 +0.09 29 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.16 +0.07 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.11 +0.05 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.06 +0.03 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.55 +0.70 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.04 +0.67 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.54 +0.66 39 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.09 +0.68 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.56 +0.64 32 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.17 +0.68 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.60 +0.48 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.25 +0.51 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.79 +0.58 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.32 +0.38 25 0 0 0
29JUN26 15.00 C 2.01 2.01 2.01 1.98 +0.40 26 1 7 +1
29JUN26 15.50 C 0.00 0.00 0.00 1.68 +0.36 26 0 5 0
29JUN26 16.00 C 1.27 1.27 1.27 1.43 +0.35 27 15 16 +15
29JUN26 16.50 C 0.00 0.00 0.00 1.16 +0.27 27 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.96 +0.25 27 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.79 +0.21 27 0 21 0
29JUN26 18.00 C 0.00 0.00 0.00 0.64 +0.17 28 0 29 0
29JUN26 18.50 C 0.00 0.00 0.00 0.53 +0.16 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.42 +0.13 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.33 +0.11 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.25 +0.08 28 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.15 +0.05 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.54 +0.64 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.09 +0.68 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.60 +0.68 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.17 +0.53 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.65 +0.53 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.25 +0.51 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.92 +0.62 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.55 +0.56 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.20 +0.44 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.91 +0.39 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.64 +0.34 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.39 +0.29 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.18 +0.26 28 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.99 +0.23 28 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 0.83 +0.20 28 0 25 0
29SEP26 18.50 C 0.00 0.00 0.00 0.70 +0.18 28 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.58 +0.15 28 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.48 +0.13 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.39 +0.11 27 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.26 +0.07 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 +0.06 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 +0.04 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 +0.03 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.54 +0.62 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.09 +0.62 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.60 +0.57 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.17 +0.53 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.74 +0.51 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.35 +0.47 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.00 +0.45 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.67 +0.42 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.36 +0.38 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.09 +0.36 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.84 +0.33 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.62 +0.30 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.41 +0.27 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.23 +0.24 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.07 +0.22 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.93 +0.20 27 0 0 0
30DEC26 19.00 C 0.63 0.63 0.63 0.81 +0.18 27 2 2 +2
30DEC26 19.50 C 0.00 0.00 0.00 0.69 +0.15 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.60 +0.14 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.44 +0.11 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.32 +0.08 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 +0.06 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 +0.05 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.12 +0.04 27 0 0 0
TOTAL CALL 308 5,963 +162
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 207 0 17 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 177 0 7 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 148 0 65 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 118 0 99 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 173 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 -0.08 60 0 221 0
29JAN26 16.00 P 0.23 0.23 0.05 0.03 -0.33 40 88 584 +14
29JAN26 16.50 P 0.30 0.30 0.30 0.25 -0.55 43 4 560 -4
29JAN26 17.00 P 1.03 1.03 0.80 0.69 -0.61 57 50 75 0
29JAN26 17.50 P 0.00 0.00 0.00 1.20 -0.60 94 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.67 -0.62 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.17 -0.62 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.75 -0.54 214 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 3.17 -0.71 0 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 3.75 -0.54 265 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.73 -0.56 294 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.73 -0.56 335 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.73 -0.54 374 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.67 -0.60 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.89 -0.40 582 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.73 -0.56 476 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.74 -0.53 520 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.73 -0.56 535 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 139 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 35 0
26FEB26 14.50 P 0.08 0.08 0.08 0.04 -0.06 29 42 86 +36
26FEB26 15.00 P 0.20 0.20 0.11 0.10 -0.11 29 19 183 +8
26FEB26 15.50 P 0.36 0.36 0.25 0.20 -0.20 29 27 174 +21
26FEB26 16.00 P 0.53 0.53 0.38 0.36 -0.30 28 7 178 +5
26FEB26 16.50 P 0.63 0.63 0.63 0.62 -0.37 29 58 305 +12
26FEB26 17.00 P 0.96 1.00 0.96 0.92 -0.49 28 203 362 +203
26FEB26 17.50 P 0.00 0.00 0.00 1.33 -0.47 31 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.72 -0.61 28 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 2.22 -0.63 33 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.75 -0.56 42 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 3.17 -0.71 0 0 16 0
26FEB26 20.00 P 0.00 0.00 0.00 3.75 -0.55 52 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.73 -0.66 58 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.73 -0.69 67 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.73 -0.58 74 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.72 -0.70 79 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.89 -0.42 111 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.73 -0.56 94 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.74 -0.64 103 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.73 -0.56 107 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 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 43 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 141 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 -0.03 30 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.05 -0.04 30 0 28 0
30MAR26 14.00 P 0.00 0.00 0.00 0.09 -0.07 30 0 19 0
30MAR26 14.50 P 0.23 0.23 0.23 0.16 -0.12 30 250 336 +250
30MAR26 15.00 P 0.31 0.31 0.26 0.26 -0.18 29 117 137 +42
30MAR26 15.50 P 0.41 0.41 0.41 0.41 -0.24 30 3 86 -3
30MAR26 16.00 P 0.86 0.86 0.62 0.62 -0.28 30 127 449 +126
30MAR26 16.50 P 1.10 1.10 0.88 0.85 -0.37 29 3 1,278 -1
30MAR26 17.00 P 0.00 0.00 0.00 1.16 -0.41 30 0 204 0
30MAR26 17.50 P 0.00 0.00 0.00 1.44 -0.53 27 0 216 0
30MAR26 18.00 P 0.00 0.00 0.00 1.92 -0.52 32 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.32 -0.58 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.81 -0.58 35 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.24 -0.64 34 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.75 -0.55 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.73 -0.66 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.73 -0.69 48 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.73 -0.58 54 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.72 -0.70 58 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.89 -0.42 79 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.73 -0.65 69 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.74 -0.64 74 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.73 -0.57 77 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.05 -0.04 29 0 10 0
29APR26 13.50 P 0.13 0.13 0.13 0.09 -0.06 29 15 19 +15
29APR26 14.00 P 0.21 0.21 0.21 0.15 -0.09 29 15 20 +15
29APR26 14.50 P 0.33 0.33 0.33 0.24 -0.12 29 15 25 0
29APR26 15.00 P 0.51 0.51 0.48 0.36 -0.18 29 20 117 +9
29APR26 15.50 P 0.68 0.68 0.66 0.52 -0.23 28 23 230 +8
29APR26 16.00 P 0.00 0.00 0.00 0.73 -0.29 28 0 302 0
29APR26 16.50 P 0.00 0.00 0.00 0.99 -0.33 29 0 129 0
29APR26 17.00 P 0.00 0.00 0.00 1.28 -0.42 29 0 16 0
29APR26 17.50 P 0.00 0.00 0.00 1.62 -0.44 29 0 20 0
29APR26 18.00 P 0.00 0.00 0.00 1.98 -0.50 29 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.35 -0.60 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.81 -0.58 30 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.24 -0.64 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.77 -0.53 34 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.73 -0.66 36 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.73 -0.69 41 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.73 -0.58 46 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.72 -0.70 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.05 28 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 -0.06 28 0 15 0
29JUN26 13.50 P 0.24 0.24 0.20 0.19 -0.08 28 30 33 +28
29JUN26 14.00 P 0.33 0.33 0.33 0.28 -0.11 28 15 15 +1
29JUN26 14.50 P 0.00 0.00 0.00 0.40 -0.16 28 0 164 0
29JUN26 15.00 P 0.00 0.00 0.00 0.55 -0.20 28 0 51 0
29JUN26 15.50 P 0.00 0.00 0.00 0.74 -0.24 28 0 42 0
29JUN26 16.00 P 1.18 1.18 1.02 0.96 -0.28 28 19 123 +19
29JUN26 16.50 P 0.00 0.00 0.00 1.22 -0.31 28 0 115 0
29JUN26 17.00 P 0.00 0.00 0.00 1.51 -0.35 29 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 1.79 -0.45 28 0 82 0
29JUN26 18.00 P 2.15 2.15 2.15 2.20 -0.44 29 8 0 -8
29JUN26 18.50 P 0.00 0.00 0.00 2.57 -0.49 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.99 -0.51 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.43 -0.53 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.88 -0.53 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.75 -0.64 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.73 -0.69 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.73 -0.66 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.73 -0.69 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.89 -0.42 54 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.73 -0.68 48 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.78 -0.60 55 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.73 -0.60 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
29SEP26 11.50 P 0.10 0.10 0.10 0.09 -0.04 28 1 7 +1
29SEP26 12.00 P 0.15 0.15 0.15 0.14 -0.05 28 1 3 +1
29SEP26 12.50 P 0.00 0.00 0.00 0.21 -0.07 28 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.29 -0.09 27 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 0.40 -0.11 27 0 4 0
29SEP26 14.00 P 0.00 0.00 0.00 0.52 -0.15 27 0 10 0
29SEP26 14.50 P 0.79 0.79 0.79 0.69 -0.17 27 6 37 +6
29SEP26 15.00 P 0.00 0.00 0.00 0.88 -0.20 27 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 1.09 -0.24 27 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.34 -0.26 27 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.59 -0.31 26 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.90 -0.32 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.22 -0.34 26 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 2.56 -0.47 26 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.95 -0.50 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.26 -0.50 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.66 -0.57 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.10 -0.53 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.99 -0.58 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.98 -0.51 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.88 -0.54 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.85 -0.57 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.89 -0.42 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.77 -0.64 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.78 -0.60 23 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.73 -0.64 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 -0.04 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 -0.05 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 -0.07 27 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.31 -0.10 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.42 -0.11 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.54 -0.15 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.70 -0.17 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.88 -0.19 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.08 -0.23 27 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 1.31 -0.25 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.55 -0.29 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.83 -0.32 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.13 -0.34 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.45 -0.37 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.79 -0.39 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.14 -0.43 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.52 -0.44 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.91 -0.46 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.32 -0.48 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.17 -0.50 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.05 -0.54 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.97 -0.55 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.91 -0.56 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.89 -0.55 29 0 0 0
TOTAL PUT 1,166 8,922 +804
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$ 6.77
29JAN26 4.70 C 0.00 0.00 0.00 2.13 +0.07 511 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.98 +0.08 336 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.88 +0.08 318 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.78 +0.03 301 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.52 +0.07 0 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.28 +0.04 218 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.03 +0.05 178 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.78 +0.06 139 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.53 +0.08 100 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.28 +0.06 59 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.08 +0.02 49 0 20 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 240 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 120 0 235 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 150 0 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 177 0 21 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 203 0 15 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 252 0 4 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 336 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 2.13 +0.07 90 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.03 +0.09 86 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.83 +0.08 78 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.55 +0.05 54 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.31 +0.07 50 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.04 +0.04 31 0 4 0
26FEB26 6.00 C 0.00 0.00 0.00 0.83 +0.11 38 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.57 +0.03 27 0 5 0
26FEB26 6.50 C 0.00 0.00 0.00 0.41 +0.05 32 0 15 0
26FEB26 6.75 C 0.22 0.25 0.22 0.26 +0.04 31 3 213 -1
26FEB26 7.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 7 0
26FEB26 7.25 C 0.00 0.00 0.00 0.08 +0.01 31 0 31 0
26FEB26 7.50 C 0.00 0.00 0.00 0.04 0.00 31 0 18 0
26FEB26 7.75 C 0.00 0.00 0.00 0.02 0.00 31 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 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 3.98 +0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.92 +0.05 120 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.82 +0.09 115 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.70 +0.09 95 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.62 +0.09 106 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.52 +0.05 102 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.39 +0.02 69 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.27 0.00 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.22 +0.05 91 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.07 +0.06 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.97 +0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.87 +0.05 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.77 +0.03 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.67 +0.05 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.60 +0.05 57 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.51 +0.02 62 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.46 +0.08 78 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.35 +0.10 71 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.24 +0.12 65 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.13 +0.07 59 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.03 +0.05 56 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.83 +0.06 50 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.58 +0.07 43 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.35 +0.07 41 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.11 +0.10 36 0 109 0
30MAR26 6.00 C 0.00 0.00 0.00 0.85 +0.05 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.66 +0.02 29 0 15 0
30MAR26 6.50 C 0.00 0.00 0.00 0.53 +0.06 33 0 260 0
30MAR26 6.75 C 0.34 0.34 0.34 0.39 +0.06 33 1 422 0
30MAR26 7.00 C 0.00 0.00 0.00 0.27 +0.04 32 0 193 0
30MAR26 7.25 C 0.00 0.00 0.00 0.19 +0.03 32 0 22 0
30MAR26 7.50 C 0.00 0.00 0.00 0.12 +0.02 31 0 19 0
30MAR26 7.75 C 0.00 0.00 0.00 0.08 +0.01 32 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 31 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.13 +0.07 45 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.03 +0.05 42 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.96 +0.10 48 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.83 +0.06 38 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.58 +0.03 32 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.35 +0.03 31 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.13 +0.03 31 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.94 +0.04 32 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.73 +0.03 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.60 +0.05 32 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.48 +0.06 33 0 15 0
29APR26 7.00 C 0.00 0.00 0.00 0.36 +0.04 32 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 0.27 +0.04 32 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.20 +0.03 32 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.66 +0.08 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.55 +0.06 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.49 +0.10 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.37 +0.08 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.27 +0.09 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.18 +0.07 41 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.07 +0.07 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.00 +0.08 40 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.90 +0.08 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.69 +0.10 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.46 +0.08 35 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.25 +0.07 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.05 +0.06 32 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.91 +0.08 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.73 +0.04 31 0 45 0
29JUN26 6.75 C 0.00 0.00 0.00 0.60 +0.05 31 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.48 +0.04 31 0 15 0
29JUN26 7.25 C 0.00 0.00 0.00 0.39 +0.04 31 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.32 +0.04 32 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.26 +0.03 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.20 +0.02 32 0 16 0
29JUN26 8.25 C 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 +0.01 32 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.28 +0.06 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.18 +0.06 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.09 +0.06 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.00 +0.08 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.93 +0.08 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.71 +0.09 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.50 +0.07 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.31 +0.07 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.13 +0.05 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.97 +0.05 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 +0.05 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.71 +0.05 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.60 +0.05 32 0 12 0
29SEP26 7.25 C 0.48 0.51 0.48 0.50 +0.04 32 12 12 +12
29SEP26 7.50 C 0.00 0.00 0.00 0.42 +0.04 32 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.35 +0.03 32 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 +0.03 32 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 +0.02 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 +0.03 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 +0.01 32 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 +0.01 32 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.18 +0.06 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.09 +0.06 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.00 +0.07 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.93 +0.08 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.71 +0.06 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.53 +0.07 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.36 +0.07 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.20 +0.06 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 +0.05 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.93 +0.06 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.81 +0.05 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.70 +0.04 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.62 +0.05 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.53 +0.04 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.46 +0.04 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.40 +0.03 31 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.34 +0.03 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.29 +0.02 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.25 +0.02 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 +0.03 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
TOTAL CALL 16 2,587 +11
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 357 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 303 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 180 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 141 0 88 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 101 0 226 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 144 0
29JAN26 6.75 P 0.07 0.07 0.07 0.05 -0.06 42 10 159 -5
29JAN26 7.00 P 0.00 0.00 0.00 0.24 -0.07 52 0 87 0
29JAN26 7.25 P 0.00 0.00 0.00 0.48 -0.09 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.73 -0.07 0 0 0 -8
29JAN26 7.75 P 0.00 0.00 0.00 0.98 -0.07 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.27 -0.03 241 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.48 -0.07 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.73 -0.07 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.98 -0.10 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.26 -0.04 337 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.48 -0.09 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.73 -0.07 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.98 -0.07 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 17 0
26FEB26 6.00 P 0.03 0.03 0.03 0.02 -0.01 31 4 47 0
26FEB26 6.25 P 0.00 0.00 0.00 0.05 -0.02 30 0 126 0
26FEB26 6.50 P 0.00 0.00 0.00 0.11 -0.03 29 0 145 0
26FEB26 6.75 P 0.00 0.00 0.00 0.21 -0.04 29 0 216 0
26FEB26 7.00 P 0.40 0.40 0.40 0.35 -0.06 29 2 21 0
26FEB26 7.25 P 0.00 0.00 0.00 0.53 -0.09 28 0 117 0
26FEB26 7.50 P 0.00 0.00 0.00 0.73 -0.11 0 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.99 -0.08 31 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.27 -0.03 47 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.49 -0.08 43 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.74 -0.08 47 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.02 -0.06 65 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.26 -0.07 66 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.52 -0.06 75 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.74 -0.06 66 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.01 -0.07 81 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 0.00 32 0 16 0
30MAR26 5.75 P 0.00 0.00 0.00 0.04 0.00 32 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 139 0
30MAR26 6.25 P 0.00 0.00 0.00 0.13 -0.01 31 0 114 0
30MAR26 6.50 P 0.00 0.00 0.00 0.21 -0.02 31 0 285 0
30MAR26 6.75 P 0.00 0.00 0.00 0.31 -0.04 30 0 484 0
30MAR26 7.00 P 0.00 0.00 0.00 0.45 -0.06 30 0 251 0
30MAR26 7.25 P 0.00 0.00 0.00 0.62 -0.06 30 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.81 -0.03 30 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.06 -0.01 35 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.27 -0.05 34 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.49 -0.08 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.74 -0.08 35 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.02 -0.07 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.26 -0.07 48 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.52 -0.06 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.75 -0.05 52 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.01 -0.07 58 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.07 -0.01 31 0 2 0
29APR26 6.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.18 -0.02 30 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.27 -0.02 30 0 121 0
29APR26 6.75 P 0.00 0.00 0.00 0.38 -0.04 30 0 1 0
29APR26 7.00 P 0.00 0.00 0.00 0.52 -0.04 30 0 128 0
29APR26 7.25 P 0.00 0.00 0.00 0.68 -0.06 30 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 0.89 -0.06 33 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.07 -0.02 31 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.27 -0.08 29 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.49 -0.08 27 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.74 -0.08 30 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.02 -0.07 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.26 -0.07 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.52 -0.06 46 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.76 -0.04 47 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.01 -0.07 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 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 34 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 0.00 31 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 32 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 0.00 33 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 -0.01 32 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.14 -0.02 31 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.21 -0.02 32 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.29 -0.03 32 0 7 0
29JUN26 6.50 P 0.40 0.40 0.40 0.39 -0.04 32 4 23 +4
29JUN26 6.75 P 0.00 0.00 0.00 0.51 -0.04 32 0 37 0
29JUN26 7.00 P 0.00 0.00 0.00 0.65 -0.04 32 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 0.81 -0.04 32 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.00 -0.04 33 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.19 -0.05 34 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.39 -0.04 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.59 -0.08 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.84 -0.03 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.04 -0.08 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.26 -0.08 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.52 -0.06 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.76 -0.06 38 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.01 -0.07 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.34 -0.02 30 0 12 0
29SEP26 6.25 P 0.00 0.00 0.00 0.44 -0.02 30 0 0 0
29SEP26 6.50 P 0.56 0.56 0.56 0.56 -0.05 30 1 6 0
29SEP26 6.75 P 0.00 0.00 0.00 0.69 -0.02 30 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.83 -0.02 30 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.98 -0.05 30 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.15 -0.04 30 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.34 -0.04 30 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.52 -0.06 29 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.74 -0.04 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.95 -0.05 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.15 -0.07 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.37 -0.07 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.62 -0.06 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.84 -0.07 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.06 -0.07 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 0.00 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.35 -0.01 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.44 -0.02 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.55 -0.02 31 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.67 -0.02 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.80 -0.03 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.95 -0.02 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.11 -0.02 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.27 -0.04 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.45 -0.03 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.64 -0.04 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.83 -0.04 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.03 -0.05 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.24 -0.05 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.46 -0.05 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.68 -0.05 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.90 -0.05 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.13 -0.05 31 0 0 0
TOTAL PUT 21 3,941 -9
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$ 231.40
29JAN26 140.00 C 90.19 90.19 90.14 92.46 +14.03 574 100 99 +98
29JAN26 142.50 C 0.00 0.00 0.00 89.21 +14.88 447 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 87.05 +15.83 491 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 84.20 +15.12 417 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 81.67 +15.45 396 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 78.90 +13.32 0 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 76.41 +13.45 0 0 40 0
29JAN26 157.50 C 0.00 0.00 0.00 75.60 +16.87 509 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 71.52 +14.75 304 0 1 0
29JAN26 162.50 C 0.00 0.00 0.00 70.91 +16.57 496 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 68.09 +16.86 458 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 63.91 +15.14 0 0 136 0
29JAN26 170.00 C 0.00 0.00 0.00 63.26 +15.65 436 0 96 0
29JAN26 172.50 C 0.00 0.00 0.00 59.79 +15.98 353 0 80 0
29JAN26 175.00 C 52.52 53.50 52.52 56.85 +14.39 295 4 661 -2
29JAN26 177.50 C 49.98 49.98 49.98 53.91 +14.02 0 1 459 0
29JAN26 180.00 C 49.60 54.00 49.60 52.96 +15.88 355 12 943 -12
29JAN26 182.50 C 0.00 0.00 0.00 48.91 +14.17 0 0 256 0
29JAN26 185.00 C 0.00 0.00 0.00 46.41 +14.24 0 0 563 0
29JAN26 187.50 C 32.50 43.10 32.50 44.94 +15.35 279 151 808 -100
29JAN26 190.00 C 41.00 41.00 41.00 41.42 +14.40 124 2 1,278 -1
29JAN26 192.50 C 27.20 38.80 27.00 40.08 +15.62 259 326 865 -294
29JAN26 195.00 C 23.00 36.50 23.00 36.50 +15.24 149 602 1,191 -201
29JAN26 197.50 C 22.48 22.48 22.48 34.93 +15.96 223 500 873 -258
29JAN26 200.00 C 19.80 33.00 19.80 31.42 +14.55 92 59 1,018 -20
29JAN26 205.00 C 15.30 25.61 15.30 27.08 +14.97 163 152 1,512 +24
29JAN26 210.00 C 6.63 25.20 6.63 21.42 +13.51 62 172 2,001 +25
29JAN26 215.00 C 5.96 20.02 3.90 16.47 +11.87 67 775 1,183 -471
29JAN26 220.00 C 2.34 14.99 1.80 11.70 +9.36 68 1,029 2,887 -205
29JAN26 225.00 C 1.23 10.70 1.20 7.32 +6.30 65 1,030 1,233 -243
29JAN26 230.00 C 0.46 7.23 0.35 3.91 +3.53 65 557 1,570 -19
29JAN26 235.00 C 0.70 3.95 0.70 1.78 +1.66 67 301 1,312 -38
29JAN26 240.00 C 0.10 2.56 0.10 0.69 +0.65 68 849 2,314 -159
29JAN26 245.00 C 0.42 1.18 0.07 0.20 +0.19 68 385 738 -202
29JAN26 250.00 C 0.02 0.70 0.02 0.05 +0.04 68 358 844 -133
29JAN26 255.00 C 0.21 0.34 0.21 0.01 0.00 69 62 1,449 +59
29JAN26 260.00 C 0.10 0.23 0.10 0.01 0.00 81 95 765 +4
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 93 0 348 0
29JAN26 270.00 C 0.05 0.05 0.05 0.01 0.00 104 63 752 -60
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 115 0 406 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 126 0 242 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 137 0 335 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 147 0 315 0
29JAN26 295.00 C 0.00 0.00 0.00 0.01 0.00 157 0 89 0
29JAN26 300.00 C 0.00 0.00 0.00 0.01 0.00 167 0 217 0
29JAN26 310.00 C 0.00 0.00 0.00 0.01 0.00 186 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 0.00 204 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 221 0 34 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 238 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 254 0 36 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 270 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 285 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 314 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 353 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 378 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 390 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 402 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 413 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 424 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 435 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 445 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 92.46 +14.03 100 0 30 0
26FEB26 142.50 C 0.00 0.00 0.00 91.14 +15.41 118 0 25 0
26FEB26 145.00 C 0.00 0.00 0.00 88.39 +15.87 110 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 85.51 +16.04 101 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 83.03 +16.43 98 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 80.38 +14.34 92 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 76.79 +13.83 52 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 75.60 +16.21 90 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 71.73 +13.30 0 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 70.91 +15.41 88 0 0 0
26FEB26 165.00 C 67.00 67.00 67.00 68.70 +16.82 88 4 1 -3
26FEB26 167.50 C 0.00 0.00 0.00 64.20 +14.58 0 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 63.43 +15.82 79 0 31 0
26FEB26 172.50 C 0.00 0.00 0.00 59.79 +15.06 58 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 57.13 +13.48 52 0 36 0
26FEB26 177.50 C 0.00 0.00 0.00 55.13 +14.90 59 0 15 0
26FEB26 180.00 C 45.00 56.22 45.00 53.00 +14.80 62 17 553 -14
26FEB26 182.50 C 0.00 0.00 0.00 49.44 +12.74 38 0 333 0
26FEB26 185.00 C 37.50 37.50 37.50 47.66 +14.23 52 1 456 -1
26FEB26 187.50 C 39.89 39.89 39.89 46.72 +15.70 65 1 484 -1
26FEB26 190.00 C 41.87 41.87 41.87 44.22 +14.12 62 1 597 -1
26FEB26 192.50 C 29.60 42.50 29.60 40.12 +12.39 44 4 792 0
26FEB26 195.00 C 35.00 39.05 35.00 39.05 +14.38 55 7 1,122 -7
26FEB26 197.50 C 35.00 38.07 35.00 36.16 +11.86 49 8 784 -2
26FEB26 200.00 C 30.00 37.93 30.00 35.52 +14.34 59 132 1,150 +86
26FEB26 205.00 C 20.05 28.92 20.05 31.40 +12.31 57 46 1,287 -28
26FEB26 210.00 C 18.80 29.30 18.80 27.36 +11.32 55 81 1,786 -45
26FEB26 215.00 C 15.00 25.00 15.00 22.56 +9.34 49 59 709 -33
26FEB26 220.00 C 12.32 22.50 10.80 20.66 +9.75 54 823 1,702 +347
26FEB26 225.00 C 9.00 18.80 8.28 16.95 +8.04 51 335 756 +47
26FEB26 230.00 C 7.50 17.00 7.50 14.60 +7.44 52 698 995 -24
26FEB26 235.00 C 7.50 14.57 7.36 12.23 +6.53 52 553 973 +229
26FEB26 240.00 C 5.33 12.44 4.53 10.43 +5.94 53 777 1,048 +29
26FEB26 245.00 C 3.70 10.64 3.67 8.68 +5.17 53 564 453 +92
26FEB26 250.00 C 3.60 8.91 3.00 7.12 +4.41 53 553 486 -54
26FEB26 255.00 C 3.62 7.49 3.62 5.79 +3.72 53 112 338 -61
26FEB26 260.00 C 2.30 6.63 2.30 4.68 +3.11 53 1,077 1,181 +87
26FEB26 265.00 C 2.00 5.37 2.00 3.75 +2.57 52 106 283 +94
26FEB26 270.00 C 1.80 4.60 1.80 2.98 +2.10 52 89 539 +26
26FEB26 275.00 C 2.00 3.79 2.00 2.35 +1.70 52 108 260 +77
26FEB26 280.00 C 1.11 3.52 1.11 1.85 +1.37 52 132 277 +97
26FEB26 285.00 C 3.00 3.00 3.00 1.44 +1.10 52 10 40 +10
26FEB26 290.00 C 1.30 2.50 1.30 1.11 +0.87 52 1,365 1,331 +1,254
26FEB26 295.00 C 0.00 0.00 0.00 0.83 +0.65 52 0 37 0
26FEB26 300.00 C 0.90 1.91 0.90 0.66 +0.53 52 23 641 +10
26FEB26 310.00 C 0.00 0.00 0.00 0.37 +0.31 52 0 3 0
26FEB26 320.00 C 1.00 1.10 1.00 0.21 +0.18 52 52 68 +52
26FEB26 330.00 C 0.00 0.00 0.00 0.11 +0.10 52 0 0 0
26FEB26 340.00 C 0.69 0.69 0.69 0.06 +0.05 52 100 100 +100
26FEB26 350.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 132.28 +15.58 98 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 130.16 +14.77 106 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 127.22 +15.31 89 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 125.50 +15.91 107 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 122.69 +15.71 97 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 119.46 +15.61 57 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 117.18 +14.28 76 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 115.16 +14.57 88 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 111.56 +15.06 0 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 110.93 +16.33 96 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 108.03 +16.42 87 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 105.59 +16.52 86 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 103.49 +16.91 89 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 101.31 +17.34 90 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 98.85 +17.10 88 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 94.14 +14.89 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 92.46 +14.03 61 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 91.34 +15.61 80 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 88.39 +15.87 72 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 86.95 +15.69 80 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 83.03 +14.16 63 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 81.50 +14.12 71 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 79.34 +16.38 72 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 76.94 +16.44 70 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 71.84 +12.62 0 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 70.91 +13.13 57 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 69.62 +16.70 65 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 68.30 +15.58 70 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 65.42 +15.26 65 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 62.17 +14.36 58 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 59.33 +12.10 54 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 59.28 +14.09 66 0 58 0
30MAR26 180.00 C 0.00 0.00 0.00 54.98 +14.15 53 0 282 0
30MAR26 182.50 C 0.00 0.00 0.00 54.97 +15.86 64 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 50.05 +10.95 49 0 210 0
30MAR26 187.50 C 0.00 0.00 0.00 49.45 +13.70 56 0 325 0
30MAR26 190.00 C 0.00 0.00 0.00 47.05 +11.33 55 0 710 0
30MAR26 192.50 C 0.00 0.00 0.00 46.86 +14.85 61 0 1,263 0
30MAR26 195.00 C 45.00 45.00 45.00 43.40 +12.30 55 1 1,953 0
30MAR26 197.50 C 0.00 0.00 0.00 41.23 +10.55 54 0 799 0
30MAR26 200.00 C 35.00 39.98 35.00 39.91 +10.80 56 3 889 -2
30MAR26 205.00 C 35.50 35.50 35.50 37.73 +11.60 60 5 730 +5
30MAR26 210.00 C 23.78 33.80 23.49 34.42 +11.32 59 547 3,798 +424
30MAR26 215.00 C 23.83 24.86 23.15 31.30 +10.65 59 558 1,210 +337
30MAR26 220.00 C 18.90 29.50 18.00 26.73 +8.26 54 102 3,906 +26
30MAR26 225.00 C 20.92 26.47 20.92 24.76 +8.46 56 19 2,895 -6
30MAR26 230.00 C 18.00 24.65 18.00 23.15 +8.68 58 569 4,085 +497
30MAR26 235.00 C 14.50 23.00 14.50 20.29 +7.56 56 322 1,258 +39
30MAR26 240.00 C 15.24 20.82 15.24 18.50 +7.33 57 152 3,337 +3
30MAR26 245.00 C 12.57 18.19 12.57 16.71 +6.94 57 109 680 -15
30MAR26 250.00 C 9.50 17.50 9.00 14.92 +6.40 57 323 3,051 +94
30MAR26 255.00 C 10.43 14.00 10.19 13.29 +5.88 57 233 8,256 +5
30MAR26 260.00 C 11.08 14.00 11.08 11.81 +5.38 57 124 729 -59
30MAR26 265.00 C 12.48 12.48 11.18 10.47 +4.90 57 63 344 -30
30MAR26 270.00 C 8.99 10.56 8.99 9.26 +4.45 57 76 304 +50
30MAR26 275.00 C 8.17 10.50 8.17 8.18 +4.03 57 33 755 +1
30MAR26 280.00 C 5.21 10.20 5.21 7.20 +3.63 57 72 11,645 +3
30MAR26 285.00 C 0.00 0.00 0.00 6.34 +3.28 57 0 241 0
30MAR26 290.00 C 7.46 7.46 7.03 5.56 +2.94 57 35 150 +30
30MAR26 295.00 C 0.00 0.00 0.00 4.88 +2.64 57 0 118 0
30MAR26 300.00 C 4.68 6.60 4.68 4.27 +2.36 57 180 1,103 +123
30MAR26 310.00 C 3.00 4.83 3.00 3.25 +1.90 57 45 263 +45
30MAR26 320.00 C 0.00 0.00 0.00 2.46 +1.49 56 0 299 0
30MAR26 330.00 C 3.95 4.25 3.95 1.86 +1.16 56 3 851 +3
30MAR26 340.00 C 0.00 0.00 0.00 1.39 +0.89 56 0 746 0
30MAR26 350.00 C 0.00 0.00 0.00 1.04 +0.69 56 0 41 0
30MAR26 360.00 C 0.00 0.00 0.00 0.78 +0.53 56 0 151 0
30MAR26 370.00 C 0.00 0.00 0.00 0.56 +0.38 56 0 32 0
30MAR26 380.00 C 0.00 0.00 0.00 0.41 +0.29 56 0 181 0
30MAR26 390.00 C 0.00 0.00 0.00 0.30 +0.21 56 0 180 0
30MAR26 400.00 C 0.00 0.00 0.00 0.22 +0.16 56 0 361 0
30MAR26 410.00 C 0.00 0.00 0.00 0.16 +0.12 56 0 17 0
30MAR26 420.00 C 0.00 0.00 0.00 0.12 +0.09 56 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.09 +0.07 56 0 4 0
30MAR26 440.00 C 0.00 0.00 0.00 0.06 +0.05 56 0 2 0
30MAR26 450.00 C 0.84 0.84 0.84 0.05 +0.04 56 1 85 0
29APR26 120.00 C 0.00 0.00 0.00 113.84 +15.34 83 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 110.93 +14.34 75 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 108.38 +15.96 72 0 100 0
29APR26 127.50 C 0.00 0.00 0.00 106.76 +15.45 80 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 103.49 +15.71 69 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 102.57 +16.84 82 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 98.85 +14.55 69 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 96.58 +14.98 69 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 95.35 +16.92 76 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 91.55 +15.02 64 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 89.65 +16.22 67 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 87.61 +15.41 68 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 84.40 +13.64 61 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 82.77 +14.49 65 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 80.49 +14.97 64 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 77.70 +14.26 60 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 76.01 +16.56 63 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 71.77 +12.76 50 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 69.62 +12.74 51 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 69.19 +14.08 60 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 67.00 +14.69 59 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 64.73 +14.68 58 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 61.85 +13.14 54 0 19 0
29APR26 177.50 C 0.00 0.00 0.00 60.43 +15.19 57 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 58.50 +13.32 57 0 131 0
29APR26 182.50 C 0.00 0.00 0.00 54.99 +11.09 51 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 54.98 +12.39 58 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 50.70 +10.76 49 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 50.33 +11.72 54 0 572 0
29APR26 192.50 C 0.00 0.00 0.00 48.53 +10.97 54 0 348 0
29APR26 195.00 C 41.30 41.50 41.30 45.99 +11.56 52 8 628 0
29APR26 197.50 C 0.00 0.00 0.00 44.00 +11.04 51 0 416 0
29APR26 200.00 C 0.00 0.00 0.00 42.25 +9.30 51 0 566 0
29APR26 205.00 C 0.00 0.00 0.00 39.14 +10.78 52 0 124 0
29APR26 210.00 C 0.00 0.00 0.00 36.20 +9.27 52 0 251 0
29APR26 215.00 C 24.58 24.58 24.58 35.15 +10.57 56 4 231 0
29APR26 220.00 C 28.05 28.05 28.05 32.56 +10.14 57 3 284 -3
29APR26 225.00 C 21.76 25.52 21.76 29.02 +8.54 54 6 300 0
29APR26 230.00 C 19.00 29.30 19.00 26.71 +8.10 55 52 862 +22
29APR26 235.00 C 16.81 26.72 16.81 24.59 +7.78 55 18 332 +11
29APR26 240.00 C 15.10 25.00 15.10 23.19 +8.04 56 110 562 +105
29APR26 245.00 C 14.47 20.73 14.47 20.73 +7.09 55 3 100 +1
29APR26 250.00 C 14.20 21.03 14.20 19.35 +7.09 56 108 145 +34
29APR26 255.00 C 17.50 17.50 17.50 17.64 +6.64 56 1 49 +1
29APR26 260.00 C 13.37 17.60 13.37 16.06 +6.21 56 509 500 +361
29APR26 265.00 C 0.00 0.00 0.00 14.60 +5.78 56 0 9 0
29APR26 270.00 C 10.00 14.91 10.00 13.26 +5.38 56 88 159 +85
29APR26 275.00 C 11.50 11.50 11.50 12.03 +5.00 56 3 5 +3
29APR26 280.00 C 10.52 13.00 10.52 10.90 +4.63 56 7 7 +6
29APR26 285.00 C 0.00 0.00 0.00 9.87 +4.29 56 0 2 0
29APR26 290.00 C 0.00 0.00 0.00 8.92 +3.95 56 0 61 0
29APR26 295.00 C 0.00 0.00 0.00 8.06 +3.65 55 0 0 0
29APR26 300.00 C 7.62 7.62 7.62 7.28 +3.48 55 3 45 -2
29APR26 310.00 C 0.00 0.00 0.00 5.91 +2.92 55 0 3 0
29APR26 320.00 C 0.00 0.00 0.00 4.79 +2.45 55 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 3.87 +2.04 55 0 16 0
29APR26 340.00 C 0.00 0.00 0.00 3.03 +1.60 55 0 1 0
29APR26 350.00 C 5.00 5.00 5.00 2.43 +1.32 55 1 28 +1
29APR26 360.00 C 0.00 0.00 0.00 1.95 +1.09 55 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 1.56 +0.89 55 0 0 0
29APR26 380.00 C 3.36 3.36 3.36 1.25 +0.73 55 1 61 +1
29APR26 390.00 C 0.00 0.00 0.00 1.00 +0.60 55 0 4 0
29APR26 400.00 C 2.80 2.80 2.80 0.80 +0.49 55 3 3 +3
29JUN26 100.00 C 0.00 0.00 0.00 134.47 +15.64 90 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 132.04 +16.65 88 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 128.59 +15.10 76 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 126.46 +15.41 78 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 124.39 +15.92 79 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 121.69 +15.25 75 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 120.28 +16.95 81 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 116.89 +15.53 73 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 115.60 +17.10 79 0 1 0
29JUN26 122.50 C 0.00 0.00 0.00 112.83 +15.63 75 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 109.60 +15.23 68 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 107.04 +13.97 65 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 105.80 +16.87 72 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 102.57 +15.06 65 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 101.26 +16.78 70 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 97.88 +15.38 63 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 95.72 +15.33 63 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 93.86 +15.85 64 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 91.89 +16.12 65 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 88.55 +14.88 59 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 85.69 +13.51 55 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 84.54 +14.33 60 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 82.76 +14.81 61 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 80.08 +13.59 58 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 77.05 +13.73 54 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 76.47 +15.10 59 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 73.79 +13.39 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 70.21 +12.84 51 0 21 0
29JUN26 170.00 C 0.00 0.00 0.00 67.52 +11.82 49 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 66.83 +13.08 53 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 64.98 +12.68 53 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 63.12 +12.83 53 0 0 0
29JUN26 180.00 C 60.00 60.00 60.00 60.41 +11.38 51 1 138 -1
29JUN26 182.50 C 0.00 0.00 0.00 59.14 +13.30 52 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 56.93 +12.94 51 0 120 0
29JUN26 187.50 C 55.00 55.00 55.00 56.92 +13.03 55 3 87 0
29JUN26 190.00 C 0.00 0.00 0.00 53.43 +10.43 51 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 53.42 +13.31 55 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 51.93 +12.23 55 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 48.43 +9.87 51 0 240 0
29JUN26 200.00 C 41.00 44.40 41.00 46.37 +9.26 50 2 1,772 -2
29JUN26 205.00 C 0.00 0.00 0.00 44.50 +11.35 52 0 182 0
29JUN26 210.00 C 45.00 45.00 44.50 42.67 +10.81 54 17 515 0
29JUN26 215.00 C 0.00 0.00 0.00 39.82 +10.29 54 0 435 0
29JUN26 220.00 C 28.10 36.00 28.10 36.08 +8.65 51 3 1,900 -2
29JUN26 225.00 C 0.00 0.00 0.00 33.86 +8.56 52 0 381 0
29JUN26 230.00 C 28.35 35.88 28.35 32.00 +8.66 53 24 1,473 -7
29JUN26 235.00 C 0.00 0.00 0.00 29.87 +8.27 52 0 441 0
29JUN26 240.00 C 28.60 28.60 28.60 27.96 +8.10 53 2 3,031 -1
29JUN26 245.00 C 26.05 26.05 26.05 26.02 +7.76 53 9 590 +9
29JUN26 250.00 C 22.95 22.95 22.95 24.29 +7.41 53 2 596 +2
29JUN26 255.00 C 0.00 0.00 0.00 22.56 +7.06 53 0 30 0
29JUN26 260.00 C 19.00 23.40 19.00 20.84 +6.69 53 6 628 -1
29JUN26 265.00 C 20.41 20.41 20.41 19.39 +6.30 53 1 102 0
29JUN26 270.00 C 14.50 14.50 14.20 18.02 +5.99 52 3 217 0
29JUN26 275.00 C 0.00 0.00 0.00 16.65 +5.66 52 0 133 0
29JUN26 280.00 C 18.02 18.02 18.02 15.34 +5.27 52 20 36 +20
29JUN26 285.00 C 0.00 0.00 0.00 14.29 +5.01 52 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 13.24 +4.74 52 0 496 0
29JUN26 295.00 C 13.80 13.80 13.80 12.20 +4.48 52 2 33 +2
29JUN26 300.00 C 11.18 14.20 11.18 11.22 +4.13 52 173 2,898 +43
29JUN26 310.00 C 0.00 0.00 0.00 9.66 +3.70 52 0 25 0
29JUN26 320.00 C 0.00 0.00 0.00 8.13 +3.18 52 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 7.01 +2.96 52 0 0 0
29JUN26 340.00 C 8.40 8.40 8.40 5.90 +2.57 52 2 43 +2
29JUN26 350.00 C 0.00 0.00 0.00 5.06 +2.24 52 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 4.16 +1.85 52 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 3.51 +1.56 52 0 55 0
29JUN26 380.00 C 0.00 0.00 0.00 3.00 +1.38 52 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 2.50 +1.17 52 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 2.15 +1.03 52 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 1.82 +0.90 52 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 1.51 +0.74 52 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 1.31 +0.67 52 0 90 0
29JUN26 440.00 C 3.50 3.50 3.50 1.10 +0.58 52 2 152 +2
29JUN26 450.00 C 2.50 3.33 2.50 0.92 +0.48 52 14 47 +10
29SEP26 100.00 C 0.00 0.00 0.00 134.47 +15.64 73 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 132.52 +16.60 75 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 129.57 +16.08 70 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 126.46 +13.13 64 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 125.59 +16.10 71 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 122.78 +16.34 68 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 120.28 +15.03 66 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 116.89 +13.72 59 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 115.60 +15.57 64 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 113.53 +15.70 64 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 111.65 +16.20 65 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 108.10 +13.28 59 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 105.94 +14.87 58 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 104.45 +16.10 60 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 102.44 +15.62 61 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 99.33 +14.97 57 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 97.54 +13.54 58 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 94.96 +15.33 56 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 92.97 +13.84 56 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 92.24 +14.60 59 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 89.00 +13.68 55 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 87.63 +14.29 57 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 85.51 +13.37 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 83.76 +13.59 56 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 80.70 +13.48 53 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 80.21 +13.50 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 77.32 +12.44 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 75.95 +13.99 54 0 0 0
29SEP26 170.00 C 72.00 75.00 72.00 74.22 +12.64 54 2 35 0
29SEP26 172.50 C 0.00 0.00 0.00 72.96 +14.21 55 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 70.90 +13.87 55 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 67.82 +11.21 52 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 66.19 +11.31 52 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 66.16 +12.94 54 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 62.81 +10.80 51 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 61.81 +12.04 52 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 60.33 +11.74 52 0 105 0
29SEP26 192.50 C 0.00 0.00 0.00 59.73 +12.11 54 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 56.90 +10.28 51 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 56.89 +11.81 54 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 55.49 +11.39 53 0 388 0
29SEP26 205.00 C 0.00 0.00 0.00 51.73 +12.33 52 0 98 0
29SEP26 210.00 C 0.00 0.00 0.00 48.43 +9.15 51 0 191 0
29SEP26 215.00 C 0.00 0.00 0.00 47.48 +10.77 53 0 99 0
29SEP26 220.00 C 41.90 45.00 41.90 45.03 +10.02 53 4 176 -4
29SEP26 225.00 C 0.00 0.00 0.00 42.68 +9.68 53 0 209 0
29SEP26 230.00 C 0.00 0.00 0.00 39.45 +8.46 51 0 1,158 0
29SEP26 235.00 C 0.00 0.00 0.00 38.08 +8.84 52 0 47 0
29SEP26 240.00 C 30.88 37.52 30.88 36.19 +8.58 52 8 356 0
29SEP26 245.00 C 0.00 0.00 0.00 34.41 +8.43 52 1 82 0
29SEP26 250.00 C 0.00 0.00 0.00 32.53 +8.18 52 1 492 0
29SEP26 255.00 C 0.00 0.00 0.00 30.90 +7.95 52 0 63 0
29SEP26 260.00 C 0.00 0.00 0.00 29.28 +7.61 52 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 27.66 +7.28 52 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 26.04 +6.95 52 0 89 0
29SEP26 275.00 C 0.00 0.00 0.00 24.74 +6.83 52 0 11 0
29SEP26 280.00 C 0.00 0.00 0.00 23.46 +6.53 52 0 48 0
29SEP26 285.00 C 0.00 0.00 0.00 22.18 +6.24 52 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 20.90 +5.94 52 0 122 0
29SEP26 295.00 C 0.00 0.00 0.00 19.68 +5.71 52 0 75 0
29SEP26 300.00 C 15.30 18.80 15.30 18.70 +5.55 52 15 488 0
29SEP26 310.00 C 0.00 0.00 0.00 16.75 +5.07 52 0 197 0
29SEP26 320.00 C 0.00 0.00 0.00 14.80 +4.58 52 0 17 0
29SEP26 330.00 C 15.50 15.50 15.50 13.35 +4.28 52 16 121 +16
29SEP26 340.00 C 0.00 0.00 0.00 11.90 +3.88 52 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 10.53 +3.56 52 0 218 0
29SEP26 360.00 C 0.00 0.00 0.00 9.49 +3.25 51 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 8.45 +2.94 51 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 7.46 +2.68 51 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 6.74 +2.46 51 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 6.01 +2.22 51 0 212 0
29SEP26 410.00 C 0.00 0.00 0.00 5.29 +1.99 51 0 10 0
29SEP26 420.00 C 0.00 0.00 0.00 4.77 +1.84 51 0 37 0
29SEP26 430.00 C 5.80 5.80 5.80 4.29 +1.68 51 20 105 +20
29SEP26 440.00 C 5.00 5.00 5.00 3.80 +1.51 51 30 72 +30
29SEP26 450.00 C 6.16 6.16 6.16 3.36 +1.37 51 1 469 +1
30DEC26 100.00 C 0.00 0.00 0.00 135.76 +14.96 68 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 132.52 +13.97 63 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 131.14 +14.84 66 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 127.62 +13.45 60 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 125.59 +14.50 60 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 123.75 +14.59 61 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 120.73 +12.96 57 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 120.32 +15.99 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 118.13 +14.93 62 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 114.11 +13.45 56 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 113.28 +14.08 59 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 111.51 +15.06 60 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 107.72 +14.55 54 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 105.65 +12.62 54 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 103.90 +13.69 55 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 101.33 +12.75 53 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 101.32 +15.57 57 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 97.37 +13.39 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 95.23 +12.48 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 95.09 +14.76 56 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 93.63 +13.75 56 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 90.61 +14.23 54 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 89.47 +14.57 55 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 87.39 +14.19 54 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 86.34 +14.75 55 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 82.79 +13.69 52 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 82.78 +13.69 55 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 81.11 +13.79 54 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 79.14 +12.67 54 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 75.75 +12.49 51 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 75.37 +12.38 52 0 0 0
30DEC26 177.50 C 77.00 77.00 77.00 72.94 +11.92 51 1 53 +1
30DEC26 180.00 C 0.00 0.00 0.00 70.42 +11.52 49 0 1,002 0
30DEC26 182.50 C 0.00 0.00 0.00 70.41 +11.52 52 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 69.98 +12.59 53 0 71 0
30DEC26 187.50 C 0.00 0.00 0.00 68.33 +12.43 53 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 66.51 +11.76 52 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 65.66 +13.89 53 0 23 0
30DEC26 195.00 C 61.81 61.81 61.81 61.59 +9.83 49 1 115 0
30DEC26 197.50 C 0.00 0.00 0.00 60.78 +10.46 50 0 136 0
30DEC26 200.00 C 59.99 59.99 59.99 59.03 +8.72 49 1 440 0
30DEC26 205.00 C 0.00 0.00 0.00 56.88 +8.83 50 5 256 +5
30DEC26 210.00 C 0.00 0.00 0.00 55.20 +11.31 51 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 51.47 +7.94 49 0 60 0
30DEC26 220.00 C 45.73 51.00 45.73 49.22 +7.64 49 5 96 -1
30DEC26 225.00 C 44.50 44.50 44.50 48.44 +8.89 51 1 1 +1
30DEC26 230.00 C 0.00 0.00 0.00 45.63 +8.10 50 0 61 0
30DEC26 235.00 C 0.00 0.00 0.00 43.97 +8.20 50 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 42.81 +8.61 51 0 18 0
30DEC26 245.00 C 42.79 42.79 42.79 40.98 +8.35 51 1 16 +1
30DEC26 250.00 C 0.00 0.00 0.00 39.34 +8.28 52 0 74 0
30DEC26 255.00 C 0.00 0.00 0.00 37.70 +8.22 52 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 36.13 +8.12 51 0 71 0
30DEC26 265.00 C 0.00 0.00 0.00 34.57 +7.80 51 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 33.00 +7.47 51 0 6 0
30DEC26 275.00 C 0.00 0.00 0.00 31.43 +7.13 51 0 0 0
30DEC26 280.00 C 30.60 30.60 30.60 30.03 +6.97 51 2 212 +2
30DEC26 285.00 C 0.00 0.00 0.00 28.80 +6.96 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 27.57 +6.67 51 0 136 0
30DEC26 295.00 C 0.00 0.00 0.00 26.34 +6.39 51 0 0 0
30DEC26 300.00 C 27.00 27.00 27.00 25.11 +6.10 51 1 46 0
30DEC26 310.00 C 0.00 0.00 0.00 22.88 +5.75 51 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 21.01 +5.46 51 5 6 +5
30DEC26 330.00 C 0.00 0.00 0.00 19.13 +4.97 51 0 2 0
30DEC26 340.00 C 20.25 20.25 20.25 17.39 +4.62 51 1 71 +1
30DEC26 350.00 C 15.50 20.00 15.50 16.00 +4.45 51 47 45 +17
TOTAL CALL 20,381 151,019 +2,528
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 319 0 173 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 308 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 298 0 1,040 0
29JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 287 0 25 0
29JAN26 150.00 P 0.00 0.00 0.00 0.01 0.00 277 0 795 0
29JAN26 152.50 P 0.00 0.00 0.00 0.01 0.00 267 0 24 0
29JAN26 155.00 P 0.00 0.00 0.00 0.01 0.00 257 0 82 0
29JAN26 157.50 P 0.00 0.00 0.00 0.01 0.00 248 0 247 0
29JAN26 160.00 P 0.00 0.00 0.00 0.01 0.00 238 0 852 0
29JAN26 162.50 P 0.04 0.04 0.04 0.01 0.00 229 15 202 0
29JAN26 165.00 P 0.03 0.03 0.03 0.01 0.00 219 3 462 -1
29JAN26 167.50 P 0.00 0.00 0.00 0.01 0.00 210 0 1,106 0
29JAN26 170.00 P 0.00 0.00 0.00 0.01 0.00 201 0 3,616 0
29JAN26 172.50 P 0.00 0.00 0.00 0.01 0.00 192 0 986 0
29JAN26 175.00 P 0.01 0.01 0.01 0.01 0.00 184 2 1,750 -2
29JAN26 177.50 P 0.00 0.00 0.00 0.01 0.00 175 0 496 0
29JAN26 180.00 P 0.01 0.01 0.01 0.01 0.00 167 31 1,996 -31
29JAN26 182.50 P 0.01 0.01 0.01 0.01 0.00 158 70 1,617 0
29JAN26 185.00 P 0.03 0.06 0.02 0.01 0.00 150 69 1,578 +10
29JAN26 187.50 P 0.01 0.10 0.01 0.01 0.00 142 476 1,326 -100
29JAN26 190.00 P 0.02 0.02 0.02 0.01 0.00 134 29 2,010 0
29JAN26 192.50 P 0.07 0.07 0.03 0.01 -0.01 126 410 1,314 -120
29JAN26 195.00 P 0.09 0.11 0.08 0.01 -0.03 117 17 1,855 0
29JAN26 197.50 P 0.09 0.09 0.09 0.01 -0.06 109 39 2,524 -29
29JAN26 200.00 P 0.20 0.20 0.06 0.01 -0.14 101 846 2,499 -96
29JAN26 205.00 P 0.33 0.35 0.10 0.01 -0.52 85 334 1,046 -24
29JAN26 210.00 P 0.80 1.17 0.15 0.01 -1.40 70 758 2,506 +132
29JAN26 215.00 P 3.11 3.11 0.20 0.06 -3.09 68 923 1,104 +135
29JAN26 220.00 P 4.20 5.47 0.39 0.29 -5.56 68 1,558 1,490 -264
29JAN26 225.00 P 5.89 5.89 0.83 1.02 -8.62 68 1,356 1,667 +378
29JAN26 230.00 P 10.93 12.87 1.90 2.65 -11.49 68 2,334 1,255 +772
29JAN26 235.00 P 6.00 6.35 4.00 5.57 -13.83 71 514 298 +102
29JAN26 240.00 P 11.90 11.90 7.00 9.53 -14.73 76 228 202 +92
29JAN26 245.00 P 20.00 20.00 20.00 14.19 -15.47 89 2 193 -1
29JAN26 250.00 P 0.00 0.00 0.00 18.76 -15.04 84 0 82 0
29JAN26 255.00 P 0.00 0.00 0.00 23.69 -15.83 93 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 29.46 -14.93 165 0 60 0
29JAN26 265.00 P 0.00 0.00 0.00 34.45 -14.35 185 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 38.60 -15.20 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 43.60 -16.32 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 48.60 -15.20 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 53.60 -15.20 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 58.64 -15.32 174 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 63.60 -15.76 0 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 68.60 -16.65 0 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 78.60 -16.16 0 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 88.60 -15.20 0 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 98.60 -15.20 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 108.60 -15.20 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 119.50 -14.66 440 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 128.60 -15.68 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 138.65 -15.38 339 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 150.00 -13.80 546 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 158.60 -15.20 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 168.67 -16.49 401 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 178.60 -15.20 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 188.60 -16.08 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 198.67 -15.13 445 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 209.70 -15.10 641 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 219.53 -14.27 643 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 231.42 -12.38 801 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 238.60 -15.54 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 248.60 -15.20 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 258.60 -16.19 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 268.60 -15.20 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 59 0 130 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 55 0 63 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 54 0
26FEB26 150.00 P 0.25 0.25 0.25 0.01 -0.02 51 1 120 0
26FEB26 152.50 P 0.00 0.00 0.00 0.02 -0.03 53 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.03 -0.04 53 0 67 0
26FEB26 157.50 P 0.00 0.00 0.00 0.04 -0.06 52 0 85 0
26FEB26 160.00 P 0.00 0.00 0.00 0.06 -0.08 53 1 1,015 -1
26FEB26 162.50 P 0.39 0.39 0.38 0.07 -0.12 52 100 592 +74
26FEB26 165.00 P 0.49 0.49 0.41 0.10 -0.16 52 97 590 -95
26FEB26 167.50 P 0.00 0.00 0.00 0.13 -0.21 52 0 543 0
26FEB26 170.00 P 0.76 0.79 0.63 0.19 -0.28 52 270 1,910 +163
26FEB26 172.50 P 0.60 0.60 0.60 0.24 -0.34 52 2 556 -2
26FEB26 175.00 P 0.82 0.82 0.82 0.33 -0.46 52 1 701 0
26FEB26 177.50 P 0.85 0.85 0.85 0.40 -0.58 52 15 1,750 0
26FEB26 180.00 P 1.25 1.27 0.89 0.54 -0.71 52 288 2,258 +31
26FEB26 182.50 P 1.24 1.24 1.24 0.67 -0.85 52 28 1,122 0
26FEB26 185.00 P 1.50 1.50 1.04 0.86 -1.03 52 126 1,402 -29
26FEB26 187.50 P 1.75 1.75 1.75 1.05 -1.22 52 1 1,395 0
26FEB26 190.00 P 2.85 2.85 1.41 1.30 -1.42 52 1,070 2,151 +451
26FEB26 192.50 P 2.72 2.73 1.67 1.57 -1.66 52 95 1,245 +75
26FEB26 195.00 P 3.21 3.21 1.83 1.90 -1.83 52 104 1,509 +9
26FEB26 197.50 P 3.66 4.11 2.11 2.28 -2.09 52 190 2,529 +166
26FEB26 200.00 P 4.53 4.95 2.35 2.68 -2.38 52 778 2,183 +473
26FEB26 205.00 P 6.30 6.64 3.20 3.70 -2.95 52 365 1,655 +139
26FEB26 210.00 P 7.75 8.50 4.25 4.78 -3.83 51 306 1,053 +51
26FEB26 215.00 P 11.30 11.30 5.50 6.34 -4.64 52 285 841 +67
26FEB26 220.00 P 12.25 12.25 7.00 8.08 -5.47 51 688 3,894 +136
26FEB26 225.00 P 13.40 13.64 9.20 10.19 -6.36 52 402 538 +333
26FEB26 230.00 P 16.54 16.54 11.00 12.59 -7.40 52 113 222 +82
26FEB26 235.00 P 13.80 15.73 13.54 15.48 -9.07 52 552 426 +345
26FEB26 240.00 P 19.47 19.47 17.20 18.53 -9.97 53 12 157 +12
26FEB26 245.00 P 0.00 0.00 0.00 22.07 -9.07 54 0 188 0
26FEB26 250.00 P 31.82 31.82 26.01 25.78 -9.11 55 31 496 +1
26FEB26 255.00 P 0.00 0.00 0.00 29.30 -12.28 54 0 42 0
26FEB26 260.00 P 0.00 0.00 0.00 31.65 -14.03 47 0 209 0
26FEB26 265.00 P 0.00 0.00 0.00 37.87 -11.68 58 0 20 0
26FEB26 270.00 P 0.00 0.00 0.00 40.68 -13.60 50 0 30 0
26FEB26 275.00 P 0.00 0.00 0.00 45.42 -14.50 52 0 241 0
26FEB26 280.00 P 0.00 0.00 0.00 51.46 -12.73 62 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 53.82 -15.39 42 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 58.78 -15.87 44 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 64.05 -15.91 52 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 70.95 -14.30 73 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 78.68 -16.08 52 0 30 0
26FEB26 320.00 P 0.00 0.00 0.00 88.61 -15.19 52 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 98.60 -15.20 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 110.01 -13.79 88 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 119.50 -15.31 87 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 129.16 -15.12 86 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 138.65 -15.38 76 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 150.00 -13.80 107 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 160.78 -13.02 120 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 168.67 -16.49 88 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 178.92 -15.11 101 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 188.60 -16.08 0 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 198.73 -15.07 101 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 209.70 -15.10 127 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 220.23 -13.57 137 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 231.42 -12.38 154 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 240.43 -13.71 147 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 250.00 -13.80 145 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 258.62 -16.17 111 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 271.01 -12.79 164 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,621 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 64 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 62 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 61 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 59 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.03 -0.03 56 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.04 -0.03 56 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 0.06 -0.04 57 0 9 0
30MAR26 130.00 P 0.42 0.45 0.42 0.08 -0.05 57 12 29 +12
30MAR26 132.50 P 0.00 0.00 0.00 0.09 -0.08 56 0 65 0
30MAR26 135.00 P 0.00 0.00 0.00 0.13 -0.09 56 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.16 -0.11 56 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.20 -0.15 56 0 37 0
30MAR26 142.50 P 0.00 0.00 0.00 0.26 -0.18 56 0 63 0
30MAR26 145.00 P 0.00 0.00 0.00 0.31 -0.22 56 0 34 0
30MAR26 147.50 P 0.00 0.00 0.00 0.39 -0.27 56 0 0 0
30MAR26 150.00 P 0.90 0.90 0.90 0.48 -0.34 56 5 453 0
30MAR26 152.50 P 0.00 0.00 0.00 0.57 -0.41 56 0 5 0
30MAR26 155.00 P 0.00 0.00 0.00 0.70 -0.45 56 0 92 0
30MAR26 157.50 P 1.35 1.35 1.35 0.83 -0.52 56 17 22 +17
30MAR26 160.00 P 0.00 0.00 0.00 1.00 -0.60 56 0 546 0
30MAR26 162.50 P 1.40 1.40 1.40 1.21 -0.67 56 5 85 0
30MAR26 165.00 P 2.20 2.20 1.67 1.41 -0.76 56 12 424 0
30MAR26 167.50 P 2.15 2.15 2.15 1.57 -0.97 56 1 218 -1
30MAR26 170.00 P 2.70 2.81 2.00 1.86 -1.15 56 47 534 +45
30MAR26 172.50 P 2.60 2.60 2.60 2.14 -1.15 56 2 422 0
30MAR26 175.00 P 2.70 2.95 2.35 2.50 -1.29 57 258 852 +231
30MAR26 177.50 P 3.10 3.10 3.10 2.74 -1.46 56 1 981 0
30MAR26 180.00 P 4.00 4.10 2.96 3.12 -1.58 56 149 7,037 +14
30MAR26 182.50 P 0.00 0.00 0.00 3.48 -1.83 55 0 371 0
30MAR26 185.00 P 5.96 5.96 3.60 4.01 -1.95 56 14 1,125 -4
30MAR26 187.50 P 5.70 5.70 4.00 4.44 -2.18 55 136 977 +30
30MAR26 190.00 P 6.18 6.18 4.50 5.01 -2.32 56 104 1,074 +48
30MAR26 192.50 P 8.02 8.02 6.00 5.47 -2.69 55 42 1,111 0
30MAR26 195.00 P 7.58 7.58 6.00 6.13 -2.85 55 42 1,227 +41
30MAR26 197.50 P 6.36 6.36 6.36 6.79 -3.02 55 1 1,616 0
30MAR26 200.00 P 8.20 8.20 6.87 7.45 -3.35 55 29 5,072 +15
30MAR26 205.00 P 11.12 11.19 11.12 9.02 -3.80 55 32 647 -2
30MAR26 210.00 P 14.65 15.09 9.75 10.68 -4.42 55 54 1,235 -15
30MAR26 215.00 P 15.96 15.96 15.66 12.64 -4.97 55 36 875 -14
30MAR26 220.00 P 16.74 16.74 13.80 14.75 -5.69 55 201 4,233 -1
30MAR26 225.00 P 19.14 19.14 19.09 17.17 -6.32 55 60 1,968 0
30MAR26 230.00 P 21.30 21.30 18.50 19.81 -6.94 56 57 1,423 +27
30MAR26 235.00 P 24.59 24.59 21.20 22.82 -7.42 56 57 1,312 +50
30MAR26 240.00 P 26.03 26.03 26.03 25.87 -8.23 57 1 181 +1
30MAR26 245.00 P 0.00 0.00 0.00 29.15 -8.44 57 0 47 0
30MAR26 250.00 P 0.00 0.00 0.00 32.51 -9.38 57 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 36.46 -9.89 59 0 3 0
30MAR26 260.00 P 38.97 38.97 38.97 40.13 -7.42 59 1 83 0
30MAR26 265.00 P 0.00 0.00 0.00 43.73 -8.21 59 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 46.40 -12.29 56 0 179 0
30MAR26 275.00 P 0.00 0.00 0.00 51.98 -8.93 61 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 56.14 -11.48 61 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 60.12 -12.71 61 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 64.82 -10.30 63 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 68.97 -12.09 63 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 71.82 -14.10 56 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 81.12 -14.15 58 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 90.50 -13.57 59 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 102.31 -11.59 73 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 111.63 -12.18 73 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 119.84 -14.97 66 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 129.16 -15.41 63 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 139.06 -15.99 65 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 150.00 -15.16 77 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 160.78 -14.08 86 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 168.67 -16.49 66 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 178.92 -15.29 74 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 188.60 -16.63 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 199.83 -13.97 90 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 209.70 -15.10 91 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 220.23 -13.57 99 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.12 -0.06 55 0 94 0
29APR26 122.50 P 0.00 0.00 0.00 0.15 -0.09 55 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.19 -0.11 55 0 61 0
29APR26 127.50 P 0.00 0.00 0.00 0.24 -0.12 55 0 0 0
29APR26 130.00 P 0.64 0.64 0.64 0.29 -0.16 55 30 60 +30
29APR26 132.50 P 0.00 0.00 0.00 0.35 -0.19 55 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.43 -0.23 55 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 0.52 -0.28 55 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.61 -0.32 55 0 16 0
29APR26 142.50 P 0.00 0.00 0.00 0.74 -0.37 55 0 4 0
29APR26 145.00 P 0.00 0.00 0.00 0.88 -0.44 55 0 10 0
29APR26 147.50 P 0.00 0.00 0.00 1.02 -0.50 55 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 1.19 -0.58 55 0 60 0
29APR26 152.50 P 0.00 0.00 0.00 1.40 -0.66 55 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.60 -0.75 55 0 1 0
29APR26 157.50 P 0.00 0.00 0.00 1.82 -0.84 55 0 0 0
29APR26 160.00 P 2.20 2.20 2.20 2.11 -0.95 55 1 18 0
29APR26 162.50 P 0.00 0.00 0.00 2.40 -1.06 55 0 210 0
29APR26 165.00 P 0.00 0.00 0.00 2.69 -1.17 55 0 91 0
29APR26 167.50 P 0.00 0.00 0.00 3.05 -1.32 55 0 56 0
29APR26 170.00 P 3.99 3.99 3.99 3.45 -1.35 55 2 257 0
29APR26 172.50 P 0.00 0.00 0.00 3.85 -1.42 55 0 166 0
29APR26 175.00 P 4.50 4.50 3.65 4.19 -1.81 55 4 408 0
29APR26 177.50 P 0.00 0.00 0.00 4.62 -1.86 54 0 471 0
29APR26 180.00 P 5.08 5.10 5.01 5.26 -1.95 55 241 365 +205
29APR26 182.50 P 0.00 0.00 0.00 5.66 -2.16 54 0 267 0
29APR26 185.00 P 0.00 0.00 0.00 6.18 -2.37 54 0 533 0
29APR26 187.50 P 7.26 7.26 7.26 6.82 -2.57 54 3 539 +3
29APR26 190.00 P 9.35 9.35 6.78 7.50 -2.73 54 48 831 +1
29APR26 192.50 P 0.00 0.00 0.00 8.17 -2.90 54 0 534 0
29APR26 195.00 P 0.00 0.00 0.00 8.84 -3.12 54 0 969 0
29APR26 197.50 P 0.00 0.00 0.00 9.62 -3.37 54 0 434 0
29APR26 200.00 P 9.97 10.05 9.93 10.46 -3.55 54 300 608 +300
29APR26 205.00 P 12.11 12.11 12.11 12.15 -3.92 54 1 110 0
29APR26 210.00 P 17.20 17.20 15.30 14.05 -4.45 54 21 82 -6
29APR26 215.00 P 0.00 0.00 0.00 16.10 -4.88 54 0 61 0
29APR26 220.00 P 19.57 19.57 18.25 18.27 -5.55 54 93 283 +93
29APR26 225.00 P 24.92 24.92 19.90 20.77 -6.13 54 85 408 +85
29APR26 230.00 P 22.73 23.30 22.37 23.46 -6.67 54 65 125 +65
29APR26 235.00 P 28.88 28.88 26.65 26.65 -6.84 55 13 15 +13
29APR26 240.00 P 34.34 34.34 29.75 29.75 -7.61 55 20 20 +20
29APR26 245.00 P 0.00 0.00 0.00 32.68 -8.41 55 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 36.06 -8.42 55 0 51 0
29APR26 255.00 P 0.00 0.00 0.00 40.23 -8.86 57 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 43.83 -8.40 58 0 1 0
29APR26 265.00 P 0.00 0.00 0.00 46.32 -10.06 55 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 51.34 -9.83 58 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 53.44 -9.45 54 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 57.75 -12.68 55 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 63.27 -9.56 59 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 65.87 -10.26 56 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 70.75 -10.31 58 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 75.39 -10.53 59 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 82.63 -13.66 54 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 92.56 -14.90 58 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 102.31 -12.79 61 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 112.30 -12.38 64 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 119.95 -15.57 56 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 129.96 -14.61 59 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 141.47 -13.58 70 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 150.00 -15.16 65 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 160.78 -14.08 72 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 169.06 -16.10 63 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.10 -0.06 52 0 2,513 0
29JUN26 102.50 P 0.00 0.00 0.00 0.12 -0.07 51 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.16 -0.08 52 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.20 -0.10 52 0 12 0
29JUN26 110.00 P 0.00 0.00 0.00 0.24 -0.12 51 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 0.30 -0.15 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.36 -0.19 52 0 16 0
29JUN26 117.50 P 0.00 0.00 0.00 0.43 -0.21 51 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.53 -0.25 52 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 0.62 -0.30 52 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.72 -0.34 52 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.87 -0.38 52 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 1.01 -0.45 52 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 1.15 -0.52 52 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 1.34 -0.57 52 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 1.55 -0.66 52 0 4 0
29JUN26 140.00 P 2.30 2.30 2.30 1.76 -0.82 52 1 48 +1
29JUN26 142.50 P 0.00 0.00 0.00 1.98 -0.82 52 0 31 0
29JUN26 145.00 P 2.60 2.60 2.60 2.27 -0.90 52 40 60 +10
29JUN26 147.50 P 0.00 0.00 0.00 2.57 -1.01 52 0 0 0
29JUN26 150.00 P 2.96 3.30 2.96 2.96 -1.15 52 8 249 -5
29JUN26 152.50 P 0.00 0.00 0.00 3.17 -1.23 52 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 3.57 -1.33 51 0 323 0
29JUN26 157.50 P 0.00 0.00 0.00 3.94 -1.51 51 0 391 0
29JUN26 160.00 P 4.06 4.06 4.06 4.47 -1.52 52 1 2,257 0
29JUN26 162.50 P 5.40 5.40 5.40 4.71 -1.83 51 2 460 0
29JUN26 165.00 P 0.00 0.00 0.00 5.33 -1.73 52 10 245 +10
29JUN26 167.50 P 6.60 6.60 6.60 5.88 -1.76 52 5 247 +5
29JUN26 170.00 P 7.60 7.60 6.70 6.31 -2.01 51 6 1,565 -6
29JUN26 172.50 P 0.00 0.00 0.00 6.85 -2.15 51 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 7.41 -2.28 51 0 235 0
29JUN26 177.50 P 0.00 0.00 0.00 8.02 -2.53 51 0 303 0
29JUN26 180.00 P 9.00 9.42 7.77 8.70 -2.80 51 13 7,617 +3
29JUN26 182.50 P 0.00 0.00 0.00 9.39 -2.86 51 0 1,095 0
29JUN26 185.00 P 0.00 0.00 0.00 10.19 -2.92 51 0 2,103 0
29JUN26 187.50 P 10.74 10.76 10.64 10.82 -3.20 51 6 165 +2
29JUN26 190.00 P 0.00 0.00 0.00 11.79 -3.27 51 0 1,977 0
29JUN26 192.50 P 0.00 0.00 0.00 12.54 -3.55 51 0 2,806 0
29JUN26 195.00 P 12.37 12.37 12.37 13.39 -3.74 51 2 422 0
29JUN26 197.50 P 0.00 0.00 0.00 14.25 -3.92 51 0 311 0
29JUN26 200.00 P 16.10 16.10 14.85 15.21 -4.04 51 73 6,725 +61
29JUN26 205.00 P 0.00 0.00 0.00 17.23 -4.48 51 0 626 0
29JUN26 210.00 P 0.00 0.00 0.00 19.31 -4.86 50 0 373 0
29JUN26 215.00 P 20.48 20.48 20.48 21.52 -5.30 50 2 417 +2
29JUN26 220.00 P 24.20 24.48 24.20 24.23 -5.46 51 152 3,326 +2
29JUN26 225.00 P 0.00 0.00 0.00 26.54 -6.19 50 0 292 0
29JUN26 230.00 P 31.60 31.60 31.60 29.41 -6.49 51 1 1,117 0
29JUN26 235.00 P 0.00 0.00 0.00 32.32 -7.01 51 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 35.48 -7.29 51 0 796 0
29JUN26 245.00 P 38.84 38.84 38.84 38.68 -8.09 51 30 211 -4
29JUN26 250.00 P 0.00 0.00 0.00 42.00 -8.16 51 0 198 0
29JUN26 255.00 P 0.00 0.00 0.00 46.27 -7.85 53 0 151 0
29JUN26 260.00 P 0.00 0.00 0.00 48.64 -9.73 51 0 144 0
29JUN26 265.00 P 0.00 0.00 0.00 52.19 -10.51 51 0 303 0
29JUN26 270.00 P 0.00 0.00 0.00 55.93 -11.51 51 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 59.23 -11.50 51 0 274 0
29JUN26 280.00 P 0.00 0.00 0.00 64.07 -9.19 53 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 68.37 -10.57 54 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 72.23 -10.25 53 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 76.39 -10.77 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 79.02 -12.64 51 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 88.96 -10.63 54 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 98.91 -10.52 58 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 105.07 -12.63 52 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 116.35 -10.60 58 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 123.64 -12.94 54 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 133.10 -11.47 55 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 142.68 -13.60 56 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 151.05 -14.11 53 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 160.78 -15.39 54 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 170.49 -14.69 55 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 179.70 -14.76 53 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 189.97 -15.28 57 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 199.83 -14.62 58 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 209.70 -15.10 59 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 220.23 -13.83 64 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.51 -0.17 51 0 76 0
29SEP26 102.50 P 0.00 0.00 0.00 0.61 -0.20 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.71 -0.25 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.82 -0.29 51 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 0.97 -0.30 51 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 1.13 -0.36 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.28 -0.43 51 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 1.46 -0.47 51 0 0 0
29SEP26 120.00 P 2.50 2.50 2.50 1.68 -0.50 51 1 31 0
29SEP26 122.50 P 0.00 0.00 0.00 1.91 -0.58 51 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 2.13 -0.67 51 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 2.39 -0.72 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 2.70 -0.74 51 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 3.10 -0.77 51 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 3.43 -0.87 51 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 3.76 -0.91 51 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.19 -0.97 51 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 4.63 -0.88 51 0 0 0
29SEP26 145.00 P 5.21 5.32 5.21 5.07 -0.98 51 60 60 +60
29SEP26 147.50 P 0.00 0.00 0.00 5.49 -1.11 51 0 150 0
29SEP26 150.00 P 6.80 6.80 5.66 5.70 -1.68 51 2 726 -1
29SEP26 152.50 P 0.00 0.00 0.00 6.18 -1.53 50 0 251 0
29SEP26 155.00 P 0.00 0.00 0.00 6.79 -1.59 51 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 7.30 -1.79 50 0 200 0
29SEP26 160.00 P 8.15 8.15 7.50 7.83 -1.96 50 38 233 +4
29SEP26 162.50 P 0.00 0.00 0.00 8.48 -2.02 51 0 283 0
29SEP26 165.00 P 0.00 0.00 0.00 9.12 -2.09 50 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 9.78 -2.32 50 0 232 0
29SEP26 170.00 P 0.00 0.00 0.00 10.48 -2.40 50 0 334 0
29SEP26 172.50 P 0.00 0.00 0.00 11.19 -2.57 50 0 182 0
29SEP26 175.00 P 0.00 0.00 0.00 11.91 -2.73 50 0 196 0
29SEP26 177.50 P 14.67 14.67 14.67 12.63 -2.90 50 30 307 +30
29SEP26 180.00 P 15.45 15.45 12.80 13.52 -2.89 50 67 4,853 -1
29SEP26 182.50 P 14.30 14.30 14.30 14.40 -3.04 50 30 348 0
29SEP26 185.00 P 0.00 0.00 0.00 15.28 -3.22 50 0 459 0
29SEP26 187.50 P 0.00 0.00 0.00 16.17 -3.40 50 0 399 0
29SEP26 190.00 P 0.00 0.00 0.00 17.05 -3.59 50 0 550 0
29SEP26 192.50 P 0.00 0.00 0.00 17.95 -3.76 50 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 18.99 -3.79 50 0 301 0
29SEP26 197.50 P 0.00 0.00 0.00 20.05 -3.91 50 0 369 0
29SEP26 200.00 P 20.22 20.22 20.22 21.12 -4.09 50 1 1,139 -1
29SEP26 205.00 P 0.00 0.00 0.00 23.27 -4.46 50 0 1,757 0
29SEP26 210.00 P 0.00 0.00 0.00 25.44 -4.81 50 0 262 0
29SEP26 215.00 P 27.65 27.65 27.65 27.96 -5.12 50 1 250 -1
29SEP26 220.00 P 31.41 31.41 31.41 30.48 -5.39 50 30 185 -22
29SEP26 225.00 P 0.00 0.00 0.00 33.16 -5.84 50 0 114 0
29SEP26 230.00 P 0.00 0.00 0.00 35.97 -6.14 50 0 261 0
29SEP26 235.00 P 0.00 0.00 0.00 38.97 -6.22 50 0 36 0
29SEP26 240.00 P 0.00 0.00 0.00 42.06 -8.09 50 0 13 0
29SEP26 245.00 P 0.00 0.00 0.00 45.16 -7.37 50 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 48.60 -6.02 50 0 41 0
29SEP26 255.00 P 0.00 0.00 0.00 52.47 -5.95 51 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 55.03 -9.23 50 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 57.76 -8.84 49 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 63.32 -7.96 52 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 65.99 -9.27 51 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 69.92 -10.01 51 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 74.10 -9.64 52 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 77.35 -10.62 51 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 81.74 -9.77 52 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 86.76 -8.34 53 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 93.53 -11.48 52 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 101.12 -12.36 51 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 109.56 -10.98 51 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 120.09 -10.78 54 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 129.26 -10.61 55 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 136.33 -11.99 52 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 145.90 -11.74 53 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 155.97 -10.81 55 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 163.17 -13.40 51 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 173.51 -11.67 54 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 182.07 -14.74 52 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 192.87 -12.38 56 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 200.57 -14.95 51 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 212.14 -12.92 57 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 220.23 -13.83 53 0 90 0
30DEC26 100.00 P 2.06 2.06 2.06 1.16 -0.34 50 2 129 0
30DEC26 102.50 P 0.00 0.00 0.00 1.32 -0.41 50 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 1.49 -0.47 50 0 43 0
30DEC26 107.50 P 0.00 0.00 0.00 1.72 -0.47 50 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 1.95 -0.53 50 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 2.18 -0.63 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 2.42 -0.71 50 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 2.73 -0.73 50 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 3.05 -0.76 50 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 3.38 -1.00 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 3.70 -0.99 50 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 4.05 -0.95 50 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 4.63 -0.78 51 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 5.08 -0.82 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 5.54 -0.93 51 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 5.81 -1.22 50 0 7 0
30DEC26 140.00 P 0.00 0.00 0.00 6.17 -1.43 50 0 35 0
30DEC26 142.50 P 0.00 0.00 0.00 6.66 -1.51 50 0 5 0
30DEC26 145.00 P 0.00 0.00 0.00 7.21 -1.54 50 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 7.77 -1.70 50 0 1 0
30DEC26 150.00 P 8.50 8.50 8.49 8.45 -1.75 50 31 747 0
30DEC26 152.50 P 0.00 0.00 0.00 8.91 -2.01 50 0 504 0
30DEC26 155.00 P 0.00 0.00 0.00 9.51 -2.14 50 0 213 0
30DEC26 157.50 P 0.00 0.00 0.00 10.24 -2.13 50 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 10.96 -2.18 50 0 277 0
30DEC26 162.50 P 13.00 13.00 13.00 11.69 -2.35 50 3 103 0
30DEC26 165.00 P 0.00 0.00 0.00 12.42 -2.52 50 0 163 0
30DEC26 167.50 P 0.00 0.00 0.00 13.15 -2.69 50 0 102 0
30DEC26 170.00 P 0.00 0.00 0.00 13.88 -2.86 49 0 198 0
30DEC26 172.50 P 15.78 15.78 15.78 14.76 -2.88 50 1 304 +1
30DEC26 175.00 P 0.00 0.00 0.00 15.66 -2.89 50 0 338 0
30DEC26 177.50 P 0.00 0.00 0.00 16.56 -3.03 49 0 120 0
30DEC26 180.00 P 16.50 16.50 16.50 17.46 -3.22 49 2 1,172 +2
30DEC26 182.50 P 0.00 0.00 0.00 18.36 -3.40 49 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 19.27 -3.58 49 0 175 0
30DEC26 187.50 P 0.00 0.00 0.00 20.18 -3.76 49 0 91 0
30DEC26 190.00 P 0.00 0.00 0.00 21.25 -3.78 49 0 91 0
30DEC26 192.50 P 0.00 0.00 0.00 22.33 -3.80 49 0 226 0
30DEC26 195.00 P 22.00 22.97 22.00 23.42 -3.92 49 40 380 -5
30DEC26 197.50 P 0.00 0.00 0.00 24.51 -4.11 49 0 191 0
30DEC26 200.00 P 24.54 24.54 24.54 25.60 -4.30 49 14 260 0
30DEC26 205.00 P 0.00 0.00 0.00 27.80 -4.66 49 0 340 0
30DEC26 210.00 P 28.63 28.63 28.63 30.21 -4.82 49 30 30 0
30DEC26 215.00 P 0.00 0.00 0.00 32.77 -4.99 49 0 60 0
30DEC26 220.00 P 39.66 39.66 39.66 35.34 -5.35 49 30 58 +30
30DEC26 225.00 P 0.00 0.00 0.00 38.05 -5.58 49 0 0 0
30DEC26 230.00 P 40.97 40.97 40.97 40.97 -5.70 49 11 11 +8
30DEC26 235.00 P 42.30 42.30 42.30 43.97 -6.12 49 1 54 +1
30DEC26 240.00 P 45.12 45.12 45.12 47.13 -6.42 49 5 5 +4
30DEC26 245.00 P 48.27 48.27 48.27 50.35 -6.06 50 16 16 +16
30DEC26 250.00 P 53.00 53.00 53.00 55.50 -3.98 52 1 6 -1
30DEC26 255.00 P 0.00 0.00 0.00 55.96 -8.49 49 0 1 0
30DEC26 260.00 P 0.00 0.00 0.00 59.91 -8.62 49 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 62.86 -7.84 49 0 2 0
30DEC26 270.00 P 74.00 74.00 68.66 66.27 -8.67 49 3 25 +3
30DEC26 275.00 P 0.00 0.00 0.00 71.36 -7.30 51 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 74.38 -8.06 50 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 78.60 -9.40 51 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 82.59 -8.77 51 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 85.25 -10.73 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 88.96 -10.63 49 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 97.39 -10.88 50 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 105.12 -11.61 50 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 114.51 -10.03 51 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 122.99 -10.81 52 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 131.48 -10.69 52 0 22 0
TOTAL PUT 19,040 189,938 +4,945
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$ 18.84
29JAN26 12.00 C 0.00 0.00 0.00 6.84 +0.01 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.35 +0.07 336 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.84 +0.06 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.34 +0.07 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.84 0.00 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.34 +0.07 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.84 +0.04 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.35 +0.02 173 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.85 +0.05 148 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.38 +0.08 162 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.86 +0.05 114 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.36 +0.07 87 0 335 0
29JAN26 18.00 C 0.00 0.00 0.00 0.89 +0.09 77 0 515 0
29JAN26 18.50 C 0.19 0.39 0.19 0.44 +0.03 59 149 477 -16
29JAN26 19.00 C 0.08 0.11 0.08 0.11 -0.03 45 200 2,117 +120
29JAN26 19.50 C 0.00 0.00 0.00 0.06 -0.01 67 0 1,906 0
29JAN26 20.00 C 0.00 0.00 0.00 0.04 -0.01 87 0 1,541 0
29JAN26 21.00 C 0.00 0.00 0.00 0.03 0.00 128 0 1,829 0
29JAN26 22.00 C 0.00 0.00 0.00 0.02 0.00 158 0 738 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 175 0 1,135 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 206 0 425 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 235 0 454 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 263 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 314 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 337 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 360 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 382 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 403 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 423 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 442 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.35 0.00 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.84 -0.03 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.37 +0.02 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.87 +0.03 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.38 +0.05 40 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.92 +0.10 48 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.42 -0.01 42 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.40 +0.08 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.97 -0.02 31 0 0 0
26FEB26 17.50 C 1.30 1.30 1.30 1.59 +0.04 33 145 203 +145
26FEB26 18.00 C 1.16 1.16 1.16 1.21 +0.02 32 4 221 0
26FEB26 18.50 C 0.75 0.91 0.75 0.91 +0.03 33 114 329 +27
26FEB26 19.00 C 0.52 0.52 0.50 0.65 +0.02 33 21 807 -21
26FEB26 19.50 C 0.45 0.45 0.45 0.45 +0.01 33 11 1,523 +11
26FEB26 20.00 C 0.30 0.30 0.30 0.31 0.00 33 370 1,823 +120
26FEB26 21.00 C 0.09 0.09 0.09 0.13 -0.02 34 210 1,246 +210
26FEB26 22.00 C 0.05 0.05 0.05 0.06 0.00 36 10 531 0
26FEB26 23.00 C 0.00 0.00 0.00 0.03 0.00 38 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 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 58 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 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 70 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 10.38 +0.04 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 10.13 +0.01 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.88 +0.03 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.64 +0.07 66 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.39 +0.04 62 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.14 +0.07 57 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.89 +0.07 52 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 8.39 +0.02 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.89 +0.07 0 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 7.40 +0.02 46 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.96 +0.13 63 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.47 +0.08 59 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 5.97 +0.06 54 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 5.38 -0.05 0 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 4.94 +0.10 39 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 4.52 +0.19 46 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 3.93 +0.04 28 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 3.62 +0.14 43 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 3.14 +0.09 39 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 2.58 -0.05 31 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 2.27 +0.08 35 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 1.93 +0.04 36 0 705 0
30MAR26 18.00 C 0.00 0.00 0.00 1.56 +0.02 34 0 259 0
30MAR26 18.50 C 0.00 0.00 0.00 1.27 +0.02 34 0 213 0
30MAR26 19.00 C 0.00 0.00 0.00 1.04 +0.03 34 0 403 0
30MAR26 19.50 C 0.76 0.76 0.76 0.83 +0.02 34 10 299 0
30MAR26 20.00 C 0.00 0.00 0.00 0.65 0.00 34 0 378 0
30MAR26 21.00 C 0.00 0.00 0.00 0.41 -0.01 35 0 1,976 0
30MAR26 22.00 C 0.25 0.25 0.25 0.24 -0.03 36 10 1,979 0
30MAR26 23.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 2,655 0
30MAR26 24.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 1,607 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 6.47 +0.05 44 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.97 +0.06 40 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.45 +0.02 30 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.97 -0.01 31 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.54 +0.03 36 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.19 +0.25 42 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 3.62 -0.03 34 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.31 +0.06 39 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.79 +0.10 33 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.39 -0.08 32 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.07 +0.05 33 0 15 0
29APR26 18.00 C 0.00 0.00 0.00 1.81 +0.02 34 0 290 0
29APR26 18.50 C 0.00 0.00 0.00 1.53 +0.02 34 0 375 0
29APR26 19.00 C 1.13 1.13 1.13 1.30 +0.02 34 185 297 +162
29APR26 19.50 C 0.00 0.00 0.00 1.09 +0.02 35 0 55 0
29APR26 20.00 C 0.00 0.00 0.00 0.91 +0.02 35 0 449 0
29APR26 21.00 C 0.60 0.60 0.60 0.63 0.00 35 10 340 0
29APR26 22.00 C 0.00 0.00 0.00 0.44 +0.01 36 0 360 0
29APR26 23.00 C 0.00 0.00 0.00 0.30 +0.01 37 0 590 0
29APR26 24.00 C 0.00 0.00 0.00 0.21 +0.02 38 0 215 0
29APR26 25.00 C 0.00 0.00 0.00 0.15 +0.02 39 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.02 +0.01 40 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 9.43 +0.06 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.22 +0.12 56 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.89 +0.01 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.45 +0.08 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.04 +0.11 54 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.40 -0.03 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.06 +0.09 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.47 +0.02 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.02 -0.04 36 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.52 -0.03 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.03 +0.02 30 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 4.69 +0.08 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.36 +0.14 41 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 3.81 0.00 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.55 +0.17 39 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.06 +0.11 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.68 +0.07 33 0 0 0
29JUN26 17.50 C 2.17 2.17 2.17 2.45 +0.07 35 15 15 +15
29JUN26 18.00 C 0.00 0.00 0.00 2.12 0.00 34 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 1.86 +0.01 34 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 1.63 +0.01 35 0 53 0
29JUN26 19.50 C 0.00 0.00 0.00 1.41 0.00 34 0 229 0
29JUN26 20.00 C 0.00 0.00 0.00 1.22 0.00 34 0 28 0
29JUN26 21.00 C 0.00 0.00 0.00 0.92 +0.01 35 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.69 -0.01 35 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 0.52 +0.01 36 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.39 +0.02 36 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.28 +0.01 36 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.20 +0.01 36 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 0.00 37 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 0.00 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 7.06 +0.05 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.57 +0.05 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.11 +0.02 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.59 -0.07 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.16 -0.08 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.87 +0.03 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.36 +0.06 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.07 +0.12 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.65 -0.10 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.33 +0.01 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.05 +0.07 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.86 +0.15 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.52 +0.05 34 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.28 +0.03 34 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 2.07 +0.04 34 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 1.87 +0.04 34 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 1.69 +0.03 34 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.38 +0.03 35 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.12 +0.03 35 0 16 0
29SEP26 23.00 C 0.00 0.00 0.00 0.91 +0.03 35 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.73 +0.01 35 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.59 0.00 36 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.48 0.00 36 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.40 +0.01 37 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.33 +0.02 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.27 +0.02 37 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.21 +0.01 37 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.63 -0.02 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.14 -0.05 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.80 -0.01 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.34 -0.04 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.97 +0.03 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.60 +0.05 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.23 -0.02 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.92 0.00 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.62 -0.07 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.35 +0.02 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.09 +0.02 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.86 +0.03 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.63 +0.03 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.44 +0.04 33 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 2.24 +0.04 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.06 +0.04 34 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 1.75 +0.03 34 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 1.48 +0.02 34 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 1.25 +0.01 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.06 +0.01 35 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.89 -0.01 35 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.76 -0.01 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.64 -0.02 36 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.55 -0.01 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.47 -0.01 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.40 -0.02 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.34 -0.02 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.25 -0.03 37 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
TOTAL CALL 1,464 39,340 +773
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 371 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 284 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 257 0 21 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 229 0 18 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 202 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 177 0 85 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 152 0 551 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 127 0 382 0
29JAN26 17.00 P 0.00 0.00 0.00 0.02 +0.01 115 0 867 0
29JAN26 17.50 P 0.00 0.00 0.00 0.03 +0.01 97 0 1,416 0
29JAN26 18.00 P 0.01 0.02 0.01 0.05 0.00 78 47 2,137 -3
29JAN26 18.50 P 0.21 0.23 0.07 0.11 -0.04 62 99 3,262 -65
29JAN26 19.00 P 0.36 0.36 0.33 0.28 -0.10 48 128 5,367 -128
29JAN26 19.50 P 0.75 0.79 0.71 0.73 -0.05 71 115 2,027 -90
29JAN26 20.00 P 1.26 1.26 1.26 1.23 -0.04 103 20 200 -166
29JAN26 21.00 P 0.00 0.00 0.00 2.22 -0.03 151 0 15 -37
29JAN26 22.00 P 0.00 0.00 0.00 3.23 -0.12 204 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.26 -0.11 268 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.26 +0.01 308 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.26 +0.01 347 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.26 +0.03 384 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.26 +0.01 417 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.26 0.00 448 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 10.26 0.00 479 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 11.26 +0.03 508 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 12.26 -0.16 536 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 13.26 -0.01 564 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 14.26 -0.02 589 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 15.26 +0.01 612 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 13.00 P 0.01 0.01 0.01 0.01 0.00 58 49 59 +49
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 335 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 200 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 205 0
26FEB26 15.50 P 0.00 0.00 0.00 0.03 0.00 39 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 0.05 0.00 38 0 295 0
26FEB26 16.50 P 0.12 0.13 0.12 0.09 0.00 37 81 841 +81
26FEB26 17.00 P 0.19 0.19 0.19 0.15 0.00 36 15 310 +15
26FEB26 17.50 P 0.30 0.30 0.30 0.24 -0.01 35 15 606 -4
26FEB26 18.00 P 0.39 0.39 0.37 0.38 -0.02 35 140 1,866 0
26FEB26 18.50 P 0.68 0.68 0.68 0.56 -0.02 35 2 3,729 +2
26FEB26 19.00 P 0.00 0.00 0.00 0.79 -0.04 34 0 394 0
26FEB26 19.50 P 1.12 1.13 1.12 1.11 -0.03 35 35 357 +35
26FEB26 20.00 P 0.00 0.00 0.00 1.40 -0.09 32 0 1,086 0
26FEB26 21.00 P 0.00 0.00 0.00 2.33 -0.09 39 0 274 0
26FEB26 22.00 P 0.00 0.00 0.00 3.28 -0.09 46 0 24 0
26FEB26 23.00 P 0.00 0.00 0.00 4.29 -0.08 56 0 100 -12
26FEB26 24.00 P 0.00 0.00 0.00 5.31 -0.08 66 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.34 +0.09 77 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.35 +0.12 85 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.37 +0.12 94 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.39 +0.13 103 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 10.35 +0.09 106 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 11.26 +0.03 100 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 12.38 -0.04 121 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 13.36 +0.09 124 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 14.38 +0.10 131 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 15.39 +0.14 138 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,905 0
30MAR26 12.50 P 0.03 0.03 0.03 0.01 0.00 44 20 28 +13
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 446 0
30MAR26 13.50 P 0.04 0.04 0.04 0.01 -0.01 36 50 1,152 +35
30MAR26 14.00 P 0.06 0.06 0.06 0.02 -0.01 36 50 445 +50
30MAR26 14.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 1,190 0
30MAR26 15.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.11 -0.02 36 0 468 0
30MAR26 16.00 P 0.00 0.00 0.00 0.16 -0.03 35 0 614 0
30MAR26 16.50 P 0.00 0.00 0.00 0.25 -0.03 36 0 686 0
30MAR26 17.00 P 0.46 0.46 0.39 0.36 -0.03 36 40 136 +15
30MAR26 17.50 P 0.54 0.54 0.54 0.51 -0.02 36 3 386 0
30MAR26 18.00 P 0.00 0.00 0.00 0.69 -0.01 36 0 718 0
30MAR26 18.50 P 0.00 0.00 0.00 0.86 -0.05 34 0 2,680 0
30MAR26 19.00 P 0.00 0.00 0.00 1.14 -0.03 35 0 310 0
30MAR26 19.50 P 0.00 0.00 0.00 1.43 -0.03 35 0 446 0
30MAR26 20.00 P 0.00 0.00 0.00 1.71 -0.15 34 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 2.56 +0.03 38 0 833 0
30MAR26 22.00 P 0.00 0.00 0.00 3.36 -0.13 38 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 4.35 -0.07 44 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.31 -0.10 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.34 -0.07 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.35 +0.12 61 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.37 +0.12 67 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.39 +0.13 73 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.35 +0.05 76 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.26 +0.03 72 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 12.38 -0.04 86 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.36 +0.09 88 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.38 +0.10 94 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.39 +0.14 98 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29APR26 13.50 P 0.08 0.08 0.08 0.03 0.00 35 50 74 +50
29APR26 14.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.08 0.00 35 0 20 0
29APR26 15.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.18 -0.01 34 0 193 0
29APR26 16.00 P 0.34 0.34 0.34 0.27 -0.01 35 10 71 +10
29APR26 16.50 P 0.00 0.00 0.00 0.38 -0.02 35 0 158 0
29APR26 17.00 P 0.00 0.00 0.00 0.52 -0.02 35 0 211 0
29APR26 17.50 P 0.77 0.77 0.77 0.69 -0.02 35 164 767 +164
29APR26 18.00 P 0.96 0.96 0.96 0.89 -0.02 35 200 820 +200
29APR26 18.50 P 0.00 0.00 0.00 1.07 -0.06 34 0 1,755 0
29APR26 19.00 P 1.35 1.35 1.35 1.37 -0.02 35 200 310 +165
29APR26 19.50 P 0.00 0.00 0.00 1.65 -0.03 35 0 34 0
29APR26 20.00 P 0.00 0.00 0.00 1.99 -0.03 36 0 35 0
29APR26 21.00 P 0.00 0.00 0.00 2.77 +0.05 38 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 3.52 -0.12 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.40 -0.02 39 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.32 -0.09 41 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.34 -0.07 47 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.35 -0.04 51 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.37 +0.12 57 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.39 +0.13 62 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.35 +0.05 63 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.26 -0.14 61 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.38 -0.04 72 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.37 -0.04 75 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 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 41 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 0.00 36 0 1,025 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 +0.02 37 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.14 +0.02 36 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.19 +0.02 36 0 135 0
29JUN26 14.50 P 0.00 0.00 0.00 0.27 +0.02 36 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.36 +0.02 36 0 419 0
29JUN26 15.50 P 0.00 0.00 0.00 0.46 +0.01 36 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.59 +0.01 36 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.75 +0.01 36 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.91 -0.01 36 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 1.31 -0.01 35 0 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.55 -0.03 35 0 646 0
29JUN26 19.00 P 0.00 0.00 0.00 1.82 -0.03 35 0 209 0
29JUN26 19.50 P 0.00 0.00 0.00 2.12 -0.02 35 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 2.43 -0.02 35 0 74 0
29JUN26 21.00 P 0.00 0.00 0.00 3.15 -0.03 36 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 3.93 -0.03 37 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 4.76 -0.01 37 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 5.62 +0.03 38 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.55 +0.06 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.49 +0.04 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.43 +0.04 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.39 +0.05 44 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.36 +0.05 46 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.32 -0.08 47 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.38 -0.04 53 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.37 -0.04 55 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.38 +0.10 58 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.39 +0.14 62 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.16 +0.03 36 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.21 +0.02 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.29 +0.03 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.37 +0.02 35 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.48 +0.03 36 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.60 +0.02 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.74 +0.02 36 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.91 +0.02 36 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 1.08 +0.01 36 0 29 0
29SEP26 17.00 P 0.00 0.00 0.00 1.29 +0.01 36 0 140 0
29SEP26 17.50 P 0.00 0.00 0.00 1.50 -0.01 36 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 1.75 -0.01 36 0 269 0
29SEP26 18.50 P 0.00 0.00 0.00 2.01 -0.02 36 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 2.29 -0.03 36 0 76 0
29SEP26 19.50 P 0.00 0.00 0.00 2.59 -0.03 36 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 2.92 -0.01 37 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 3.61 +0.01 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.34 +0.02 38 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.13 +0.02 38 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 5.95 0.00 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.81 +0.03 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.69 +0.03 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.59 +0.04 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.51 +0.01 41 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.43 0.00 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.38 -0.02 41 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.38 -0.04 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.37 -0.04 46 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.38 +0.10 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.39 +0.14 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.21 -0.04 33 0 414 0
30DEC26 13.00 P 0.00 0.00 0.00 0.29 -0.04 33 0 25 0
30DEC26 13.50 P 0.00 0.00 0.00 0.37 -0.05 33 0 205 0
30DEC26 14.00 P 0.00 0.00 0.00 0.48 -0.05 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.60 -0.05 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.75 -0.04 34 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 0.91 -0.05 34 0 100 0
30DEC26 16.00 P 1.14 1.14 1.14 1.08 -0.05 34 5 275 +5
30DEC26 16.50 P 1.40 1.40 1.40 1.28 -0.05 34 100 358 +100
30DEC26 17.00 P 1.65 1.65 1.65 1.50 -0.05 35 2 124 +2
30DEC26 17.50 P 0.00 0.00 0.00 1.74 -0.04 35 0 52 0
30DEC26 18.00 P 0.00 0.00 0.00 2.00 -0.04 35 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 2.26 -0.04 35 0 0 0
30DEC26 19.00 P 2.69 2.69 2.69 2.56 -0.03 35 20 55 +20
30DEC26 19.50 P 0.00 0.00 0.00 2.87 -0.02 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.18 -0.03 36 0 25 0
30DEC26 21.00 P 0.00 0.00 0.00 3.87 -0.02 36 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 4.61 +0.02 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.38 +0.03 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.18 +0.01 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.01 +0.01 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.87 +0.01 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.74 +0.01 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.63 +0.03 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.54 +0.03 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.48 +0.05 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.41 -0.01 40 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.37 -0.04 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.38 +0.10 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.39 +0.14 45 0 0 0
TOTAL PUT 1,660 55,454 +506
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$ 6.83
29JAN26 4.60 C 0.00 0.00 0.00 2.23 +0.16 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.13 +0.16 0 0 10 0
29JAN26 4.80 C 0.00 0.00 0.00 2.05 +0.18 389 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.93 +0.16 0 0 10 0
29JAN26 5.00 C 0.00 0.00 0.00 1.83 +0.16 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.59 +0.17 266 0 10 0
29JAN26 5.50 C 0.00 0.00 0.00 1.33 +0.16 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.10 +0.18 215 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.85 +0.18 172 0 5 0
29JAN26 6.25 C 0.00 0.00 0.00 0.58 +0.16 0 0 15 0
29JAN26 6.50 C 0.38 0.38 0.28 0.33 +0.13 0 12 72 -2
29JAN26 6.75 C 0.11 0.19 0.08 0.11 +0.05 43 12 273 -7
29JAN26 7.00 C 0.05 0.05 0.02 0.01 0.00 41 12 286 +6
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 239 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 112 0 85 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 142 0 153 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 170 0 123 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 196 0 104 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 221 0 87 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 244 0 88 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 267 0 71 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 288 0 51 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 309 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 329 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 348 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 384 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 419 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 451 0 15 0
26FEB26 4.60 C 0.00 0.00 0.00 2.24 +0.16 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.14 +0.16 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.05 +0.17 63 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.94 +0.15 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.86 +0.19 64 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.59 +0.17 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.35 +0.18 40 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.10 +0.16 32 0 1 0
26FEB26 6.00 C 0.00 0.00 0.00 0.88 +0.15 38 0 10 0
26FEB26 6.25 C 0.58 0.58 0.58 0.68 +0.15 39 1 22 +1
26FEB26 6.50 C 0.00 0.00 0.00 0.48 +0.11 36 2 125 +2
26FEB26 6.75 C 0.37 0.40 0.30 0.33 +0.10 36 64 199 +57
26FEB26 7.00 C 0.20 0.25 0.18 0.22 +0.08 37 33 178 +15
26FEB26 7.25 C 0.13 0.18 0.12 0.14 +0.05 37 42 265 +30
26FEB26 7.50 C 0.12 0.12 0.09 0.09 +0.04 39 44 176 +2
26FEB26 7.75 C 0.00 0.00 0.00 0.05 +0.02 38 0 229 0
26FEB26 8.00 C 0.03 0.03 0.03 0.03 +0.01 39 40 132 +20
26FEB26 8.25 C 0.00 0.00 0.00 0.02 +0.01 41 0 87 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 165 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 78 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 140 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.54 +0.16 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.45 +0.17 115 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.34 +0.16 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.24 +0.16 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.14 +0.16 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.04 +0.16 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.95 +0.17 91 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.86 +0.18 100 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.75 +0.16 82 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.63 +0.14 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.54 +0.15 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.45 +0.18 70 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.35 +0.16 66 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.25 +0.16 62 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.14 +0.17 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.05 +0.18 54 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.95 +0.18 50 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.85 +0.16 45 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.75 +0.17 0 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.65 +0.18 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.55 +0.18 0 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.45 +0.18 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.35 +0.11 0 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.26 +0.17 47 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.15 +0.17 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.06 +0.18 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.95 +0.14 0 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.86 +0.16 36 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.63 +0.16 41 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.37 +0.08 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.15 +0.11 34 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 0.98 +0.14 40 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.83 +0.15 43 0 47 0
30MAR26 6.50 C 0.00 0.00 0.00 0.63 +0.10 39 0 270 0
30MAR26 6.75 C 0.00 0.00 0.00 0.50 +0.09 39 0 137 0
30MAR26 7.00 C 0.39 0.39 0.39 0.39 +0.08 40 1 523 +1
30MAR26 7.25 C 0.00 0.00 0.00 0.30 +0.06 40 0 404 0
30MAR26 7.50 C 0.26 0.26 0.26 0.23 +0.06 41 1 224 +1
30MAR26 7.75 C 0.21 0.21 0.21 0.17 +0.04 41 2 411 +2
30MAR26 8.00 C 0.13 0.13 0.13 0.13 +0.04 42 4 85 0
30MAR26 8.25 C 0.12 0.12 0.12 0.09 +0.03 41 24 308 +24
30MAR26 8.50 C 0.10 0.10 0.09 0.07 +0.02 42 48 173 +14
30MAR26 8.75 C 0.00 0.00 0.00 0.05 +0.02 42 0 43 0
30MAR26 9.00 C 0.06 0.06 0.04 0.03 +0.01 41 62 108 +53
30MAR26 9.25 C 0.00 0.00 0.00 0.02 +0.01 41 0 90 0
30MAR26 9.50 C 0.03 0.03 0.03 0.01 0.00 39 1 43 +1
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 2.26 +0.16 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.16 +0.11 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.06 +0.15 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.95 +0.13 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.86 +0.10 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.63 +0.12 29 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.43 +0.10 36 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.24 +0.12 39 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.04 +0.11 38 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.92 +0.15 42 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.73 +0.10 39 0 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.60 +0.09 39 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.49 +0.08 39 0 240 0
29APR26 7.25 C 0.00 0.00 0.00 0.40 +0.07 40 0 3 0
29APR26 7.50 C 0.33 0.33 0.33 0.32 +0.06 40 7 22 +7
29APR26 7.75 C 0.00 0.00 0.00 0.26 +0.05 41 0 15 0
29APR26 8.00 C 0.00 0.00 0.00 0.21 +0.05 41 0 80 0
29APR26 8.25 C 0.00 0.00 0.00 0.16 +0.03 41 0 18 0
29APR26 8.50 C 0.00 0.00 0.00 0.13 +0.03 41 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.10 +0.03 41 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.08 +0.02 42 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.06 +0.02 42 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 3.35 +0.15 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.25 +0.16 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.16 +0.16 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.06 +0.16 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.97 +0.17 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.87 +0.15 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.78 +0.16 36 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.68 +0.15 33 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.58 +0.16 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.48 +0.16 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.39 +0.14 34 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.30 +0.15 36 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.20 +0.14 34 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.12 +0.16 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.04 +0.17 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.93 +0.13 35 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.75 +0.17 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.54 +0.11 39 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.35 +0.13 39 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.18 +0.12 39 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 1.03 +0.11 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.89 +0.11 39 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.77 +0.11 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.65 +0.09 39 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.55 +0.06 39 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.48 +0.07 40 0 34 0
29JUN26 7.75 C 0.00 0.00 0.00 0.41 +0.07 41 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.35 +0.06 41 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.29 +0.05 41 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 0.24 +0.04 40 0 50 0
29JUN26 8.75 C 0.00 0.00 0.00 0.20 +0.04 41 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.17 +0.04 41 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.14 +0.03 41 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 +0.03 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29JUN26 11.00 C 0.07 0.07 0.07 0.04 +0.02 42 1 1 +1
29JUN26 11.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.34 +0.13 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.26 +0.15 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.18 +0.14 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.10 +0.13 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.04 +0.15 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.85 +0.15 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.66 +0.13 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.49 +0.13 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.34 +0.07 39 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.21 +0.12 39 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.07 +0.10 39 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.97 +0.11 40 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.86 +0.09 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.76 +0.08 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.68 +0.08 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.60 +0.07 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.54 +0.08 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.48 +0.07 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.43 +0.06 41 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.38 +0.06 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.33 +0.04 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.29 +0.04 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 +0.03 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 +0.03 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.20 +0.03 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.15 +0.02 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.42 +0.14 36 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.34 +0.13 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.28 +0.15 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.20 +0.15 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.14 +0.16 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.95 +0.14 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.78 +0.13 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.63 +0.13 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.49 +0.13 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.36 +0.12 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.24 +0.11 39 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 1.14 +0.12 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.02 +0.10 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.93 +0.10 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.84 +0.09 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.76 +0.08 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.69 +0.07 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.64 +0.07 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.58 +0.07 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.54 +0.08 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.47 +0.05 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.43 +0.05 41 0 2 0
TOTAL CALL 413 8,243 +228
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 382 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 346 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 328 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 310 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 268 0 102 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 228 0 134 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 188 0 158 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 149 0 264 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 110 0 230 0
29JAN26 6.50 P 0.02 0.02 0.02 0.01 -0.02 70 1 94 0
29JAN26 6.75 P 0.03 0.04 0.03 0.04 -0.10 51 10 950 +4
29JAN26 7.00 P 0.22 0.22 0.22 0.19 -0.16 53 1 379 0
29JAN26 7.25 P 0.45 0.45 0.45 0.43 -0.17 80 3 164 -3
29JAN26 7.50 P 0.00 0.00 0.00 0.69 -0.16 132 0 5 0
29JAN26 7.75 P 0.00 0.00 0.00 0.94 -0.17 165 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.17 -0.19 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.46 -0.15 263 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.72 -0.14 309 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.98 -0.13 354 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.24 -0.12 397 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.49 -0.12 426 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.74 -0.12 453 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.99 -0.12 478 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.23 -0.13 484 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.67 -0.19 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.18 -0.18 423 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.67 -0.19 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 66 0
26FEB26 5.50 P 0.01 0.01 0.01 0.01 0.00 42 3 163 0
26FEB26 5.75 P 0.02 0.02 0.02 0.02 0.00 40 30 161 -30
26FEB26 6.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 740 0
26FEB26 6.25 P 0.09 0.09 0.09 0.08 -0.03 38 5 111 0
26FEB26 6.50 P 0.00 0.00 0.00 0.15 -0.04 38 0 95 0
26FEB26 6.75 P 0.21 0.26 0.21 0.25 -0.07 38 65 152 +4
26FEB26 7.00 P 0.32 0.32 0.32 0.39 -0.09 39 2 112 0
26FEB26 7.25 P 0.50 0.50 0.50 0.56 -0.11 39 25 153 0
26FEB26 7.50 P 0.77 0.78 0.75 0.72 -0.17 34 3 9 +1
26FEB26 7.75 P 0.00 0.00 0.00 0.97 -0.16 41 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.17 -0.20 0 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.47 -0.15 54 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.72 -0.14 60 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.98 -0.13 69 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.24 -0.12 77 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.49 -0.12 82 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.75 -0.11 90 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 109 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 98 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 45 0 7 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 0.00 43 0 76 0
30MAR26 5.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 47 0
30MAR26 5.75 P 0.07 0.07 0.07 0.08 -0.02 41 60 208 +60
30MAR26 6.00 P 0.11 0.14 0.11 0.13 -0.03 41 2 412 0
30MAR26 6.25 P 0.22 0.22 0.22 0.21 -0.03 42 1 345 -1
30MAR26 6.50 P 0.29 0.30 0.26 0.30 -0.05 42 26 135 -18
30MAR26 6.75 P 0.00 0.00 0.00 0.41 -0.06 41 0 35 0
30MAR26 7.00 P 0.00 0.00 0.00 0.55 -0.08 42 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.71 -0.09 42 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.89 -0.08 43 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.03 -0.18 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.30 -0.13 45 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.50 -0.15 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.76 -0.13 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.00 -0.13 52 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.24 -0.14 55 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.49 -0.13 59 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.75 -0.11 64 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 2.99 -0.12 66 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.23 -0.13 67 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.73 -0.13 73 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.26 -0.10 85 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.76 -0.10 91 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.23 -0.13 90 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.76 -0.10 101 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.06 -0.01 42 0 35 0
29APR26 5.50 P 0.00 0.00 0.00 0.09 -0.02 41 0 87 0
29APR26 5.75 P 0.00 0.00 0.00 0.14 -0.03 41 0 2 0
29APR26 6.00 P 0.19 0.19 0.19 0.20 -0.04 41 2 44 +2
29APR26 6.25 P 0.00 0.00 0.00 0.28 -0.05 41 0 15 0
29APR26 6.50 P 0.00 0.00 0.00 0.39 -0.05 42 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.51 -0.06 42 0 15 0
29APR26 7.00 P 0.00 0.00 0.00 0.65 -0.06 42 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.80 -0.08 42 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.98 -0.10 43 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.17 -0.10 44 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.34 -0.14 42 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.52 -0.18 39 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.79 -0.15 45 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.03 -0.10 48 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.26 -0.15 49 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.50 -0.14 51 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 -0.01 38 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 -0.01 41 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 -0.01 40 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 -0.01 42 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.13 -0.02 41 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.18 -0.02 41 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.25 -0.03 41 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.33 -0.04 41 0 45 0
29JUN26 6.25 P 0.00 0.00 0.00 0.43 -0.04 41 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 0.54 -0.05 41 0 34 0
29JUN26 6.75 P 0.00 0.00 0.00 0.66 -0.07 41 0 65 0
29JUN26 7.00 P 0.00 0.00 0.00 0.80 -0.08 41 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 0.96 -0.08 42 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.13 -0.09 42 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.31 -0.09 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.50 -0.10 43 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.70 -0.11 44 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.91 -0.11 45 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.12 -0.13 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.34 -0.10 46 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.56 -0.14 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.80 -0.14 48 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.02 -0.13 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.27 -0.12 50 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 3.73 -0.15 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.26 -0.13 57 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.76 -0.11 61 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.23 -0.14 61 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.76 -0.12 68 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 -0.02 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 -0.02 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.24 -0.03 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.31 -0.03 41 0 49 0
29SEP26 5.75 P 0.00 0.00 0.00 0.39 -0.04 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.49 -0.05 41 0 14 0
29SEP26 6.25 P 0.00 0.00 0.00 0.60 -0.05 42 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.72 -0.05 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.84 -0.07 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.98 -0.08 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.14 -0.08 42 0 1 0
29SEP26 7.50 P 0.00 0.00 0.00 1.30 -0.07 42 0 3 0
29SEP26 7.75 P 0.00 0.00 0.00 1.48 -0.10 43 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.67 -0.08 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.85 -0.11 43 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.05 -0.11 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.26 -0.12 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.47 -0.12 45 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.68 -0.13 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.90 -0.13 45 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.12 -0.13 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.35 -0.11 47 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.81 -0.13 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.27 -0.14 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.76 -0.12 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.23 -0.15 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.76 -0.12 56 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.17 -0.01 41 0 2 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 -0.01 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 -0.01 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 -0.02 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 -0.02 41 0 4 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 -0.02 41 0 2 0
30DEC26 5.50 P 0.40 0.40 0.40 0.42 -0.02 42 9 12 +9
30DEC26 5.75 P 0.00 0.00 0.00 0.51 -0.02 42 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.61 -0.03 41 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 0.72 -0.04 41 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.84 -0.05 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.97 -0.06 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.13 -0.05 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.28 -0.06 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.45 -0.05 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.62 -0.07 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.79 -0.08 43 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.98 -0.08 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.17 -0.09 43 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.37 -0.10 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.58 -0.09 44 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 2.78 -0.10 44 0 0 0
TOTAL PUT 248 6,602 +28
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$ 2.54
29JAN26 1.45 C 0.00 0.00 0.00 1.11 +0.09 707 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.99 +0.07 0 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.96 +0.09 601 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.84 +0.07 0 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.79 +0.07 0 0 0 0
29JAN26 1.80 C 0.76 0.76 0.76 0.74 +0.07 0 15 15 -9
29JAN26 1.85 C 0.71 0.71 0.71 0.71 +0.09 443 10 10 0
29JAN26 1.90 C 0.00 0.00 0.00 0.64 +0.07 0 0 415 0
29JAN26 1.95 C 0.00 0.00 0.00 0.61 +0.09 385 0 270 0
29JAN26 2.00 C 0.52 0.52 0.52 0.56 +0.10 356 1 327 0
29JAN26 2.10 C 0.43 0.43 0.43 0.44 +0.07 0 6 57 -1
29JAN26 2.20 C 0.29 0.34 0.29 0.34 +0.08 0 4 68 -2
29JAN26 2.30 C 0.24 0.24 0.22 0.24 +0.07 0 5 71 0
29JAN26 2.40 C 0.08 0.15 0.08 0.15 +0.07 102 17 802 -10
29JAN26 2.50 C 0.03 0.06 0.02 0.05 +0.03 47 97 647 -80
29JAN26 2.60 C 0.01 0.02 0.01 0.01 0.00 58 45 191 +4
29JAN26 2.70 C 0.01 0.01 0.01 0.01 0.00 106 12 443 -12
29JAN26 2.80 C 0.01 0.01 0.01 0.01 0.00 146 2 615 -2
29JAN26 2.90 C 0.00 0.00 0.00 0.01 0.00 183 0 306 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 217 0 129 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 248 0 37 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 278 0 2 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 306 0 5 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 333 0 7 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 358 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 382 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 406 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 428 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 449 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 470 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 490 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 510 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 528 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 547 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 564 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 581 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 598 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 614 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 630 0 0 0
26FEB26 1.45 C 0.00 0.00 0.00 1.11 +0.09 126 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.99 +0.07 0 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.96 +0.08 107 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.89 +0.06 0 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.84 +0.06 0 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.79 +0.06 0 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.75 +0.07 68 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.71 +0.08 78 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.65 +0.07 58 0 23 0
26FEB26 1.95 C 0.00 0.00 0.00 0.61 +0.08 67 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.56 +0.08 62 0 42 0
26FEB26 2.10 C 0.00 0.00 0.00 0.46 +0.07 52 0 4 0
26FEB26 2.20 C 0.00 0.00 0.00 0.36 +0.05 42 0 63 0
26FEB26 2.30 C 0.25 0.25 0.25 0.29 +0.06 48 1 174 -1
26FEB26 2.40 C 0.19 0.19 0.19 0.22 +0.05 48 6 119 +4
26FEB26 2.50 C 0.14 0.16 0.14 0.17 +0.05 51 18 523 -1
26FEB26 2.60 C 0.10 0.13 0.10 0.12 +0.03 50 44 1,738 +5
26FEB26 2.70 C 0.08 0.10 0.07 0.09 +0.03 52 117 393 +108
26FEB26 2.80 C 0.05 0.08 0.05 0.06 +0.02 51 24 737 +15
26FEB26 2.90 C 0.06 0.06 0.06 0.04 +0.01 51 5 558 0
26FEB26 3.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 197 0
26FEB26 3.10 C 0.00 0.00 0.00 0.02 +0.01 54 0 46 0
26FEB26 3.20 C 0.03 0.03 0.03 0.01 0.00 51 241 548 +234
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 101 0 5 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.70 +0.07 131 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.65 +0.07 124 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.60 +0.07 117 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.55 +0.07 111 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.50 +0.07 105 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.45 +0.07 99 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.40 +0.07 93 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.35 +0.07 88 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.30 +0.07 83 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.25 +0.07 78 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.20 +0.07 73 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.15 +0.07 69 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 1.11 +0.08 83 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 1.05 +0.07 60 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 1.01 +0.07 74 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.96 +0.07 69 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.91 +0.07 65 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.86 +0.07 61 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.81 +0.06 57 0 1 0
30MAR26 1.80 C 0.77 0.77 0.77 0.76 +0.06 53 15 28 +15
30MAR26 1.85 C 0.72 0.72 0.72 0.72 +0.06 58 10 10 +10
30MAR26 1.90 C 0.00 0.00 0.00 0.67 +0.07 54 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.63 +0.07 56 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.58 +0.05 52 0 63 0
30MAR26 2.10 C 0.00 0.00 0.00 0.50 +0.05 52 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.42 +0.05 51 0 119 0
30MAR26 2.30 C 0.00 0.00 0.00 0.36 +0.04 53 0 72 0
30MAR26 2.40 C 0.00 0.00 0.00 0.30 +0.05 53 0 62 0
30MAR26 2.50 C 0.26 0.26 0.26 0.26 +0.05 56 1 268 +1
30MAR26 2.60 C 0.00 0.00 0.00 0.21 +0.04 55 0 136 0
30MAR26 2.70 C 0.17 0.17 0.17 0.18 +0.04 57 1 31 +1
30MAR26 2.80 C 0.12 0.15 0.12 0.14 +0.03 56 2 159 0
30MAR26 2.90 C 0.12 0.12 0.12 0.12 +0.03 58 1 71 0
30MAR26 3.00 C 0.00 0.00 0.00 0.09 +0.02 56 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.08 +0.03 59 0 31 0
30MAR26 3.20 C 0.00 0.00 0.00 0.06 +0.02 57 0 33 0
30MAR26 3.30 C 0.06 0.06 0.06 0.05 +0.02 58 1 3 +1
30MAR26 3.40 C 0.00 0.00 0.00 0.04 +0.02 58 0 5 0
30MAR26 3.50 C 0.00 0.00 0.00 0.03 +0.02 58 0 172 0
30MAR26 3.60 C 0.00 0.00 0.00 0.02 +0.01 55 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 36 0
29APR26 1.65 C 0.00 0.00 0.00 0.91 +0.07 49 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.87 +0.07 55 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.82 +0.06 51 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.77 +0.06 48 0 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.73 +0.06 51 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.68 +0.05 47 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.64 +0.05 48 0 0 0
29APR26 2.00 C 0.61 0.61 0.61 0.60 +0.04 49 5 5 +5
29APR26 2.10 C 0.00 0.00 0.00 0.53 +0.05 51 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.46 +0.05 51 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.40 +0.05 52 0 170 0
29APR26 2.40 C 0.00 0.00 0.00 0.35 +0.05 53 0 94 0
29APR26 2.50 C 0.30 0.30 0.30 0.30 +0.04 54 50 50 +50
29APR26 2.60 C 0.00 0.00 0.00 0.26 +0.04 55 0 5 0
29APR26 2.70 C 0.00 0.00 0.00 0.23 +0.05 56 0 34 0
29APR26 2.80 C 0.00 0.00 0.00 0.20 +0.05 57 0 17 0
29APR26 2.90 C 0.00 0.00 0.00 0.17 +0.04 57 0 4 0
29APR26 3.00 C 0.15 0.15 0.15 0.14 +0.04 56 1 1 +1
29APR26 3.10 C 0.15 0.15 0.15 0.12 +0.03 57 1 3 +1
29APR26 3.20 C 0.00 0.00 0.00 0.10 +0.03 57 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.08 +0.02 56 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.07 +0.02 57 0 31 0
29APR26 3.50 C 0.00 0.00 0.00 0.06 +0.02 57 0 30 0
29APR26 3.60 C 0.00 0.00 0.00 0.05 +0.02 57 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.04 +0.02 57 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.65 +0.07 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.55 +0.06 0 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.51 +0.07 71 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.46 +0.07 67 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.41 +0.07 62 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.36 +0.07 58 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.31 +0.06 55 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.26 +0.06 51 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.22 +0.07 59 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.17 +0.07 56 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 1.12 +0.07 52 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 1.08 +0.07 56 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 1.03 +0.07 53 0 2 0
29JUN26 1.60 C 0.94 0.94 0.94 0.98 +0.06 50 1 1 -1
29JUN26 1.65 C 0.00 0.00 0.00 0.94 +0.07 52 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.89 +0.06 49 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.85 +0.06 50 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.81 +0.06 50 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.77 +0.06 50 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.73 +0.06 50 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.69 +0.06 49 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.66 +0.06 51 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.59 +0.07 51 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.53 +0.07 51 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.47 +0.05 51 0 4 0
29JUN26 2.40 C 0.00 0.00 0.00 0.42 +0.05 52 0 900 0
29JUN26 2.50 C 0.00 0.00 0.00 0.38 +0.05 53 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.34 +0.04 54 0 9 0
29JUN26 2.70 C 0.00 0.00 0.00 0.30 +0.04 53 0 16 0
29JUN26 2.80 C 0.00 0.00 0.00 0.28 +0.05 56 0 105 0
29JUN26 2.90 C 0.00 0.00 0.00 0.25 +0.05 56 0 2 0
29JUN26 3.00 C 0.22 0.22 0.22 0.22 +0.05 56 1 2,541 0
29JUN26 3.10 C 0.00 0.00 0.00 0.19 +0.04 55 0 90 0
29JUN26 3.20 C 0.00 0.00 0.00 0.17 +0.04 56 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.15 +0.04 56 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.13 +0.03 55 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.11 +0.02 54 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.10 +0.02 55 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.09 +0.02 56 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.08 +0.02 56 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.07 +0.02 56 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.06 +0.02 55 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.05 +0.02 55 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.04 +0.02 53 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.15 +0.06 52 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 1.11 +0.07 53 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 1.07 +0.07 53 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 1.02 +0.06 50 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.98 +0.06 50 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.94 +0.06 50 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.91 +0.06 52 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.87 +0.06 51 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.83 +0.05 50 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.80 +0.06 51 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.77 +0.06 52 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.73 +0.05 51 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.67 +0.05 51 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.62 +0.05 52 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.57 +0.05 53 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.53 +0.05 54 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.49 +0.05 55 0 11 0
29SEP26 2.60 C 0.00 0.00 0.00 0.44 +0.05 54 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.41 +0.05 55 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.38 +0.05 55 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.35 +0.05 55 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.32 +0.05 55 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.29 +0.04 55 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.26 +0.03 55 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.24 +0.04 55 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.22 +0.04 55 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.20 +0.03 55 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 +0.03 55 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.17 +0.03 55 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.15 +0.02 55 0 15 0
29SEP26 3.90 C 0.00 0.00 0.00 0.14 +0.03 55 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.13 +0.03 55 0 32 0
29SEP26 4.10 C 0.17 0.17 0.17 0.12 +0.03 56 2 111 0
29SEP26 4.20 C 0.00 0.00 0.00 0.11 +0.03 56 0 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.18 +0.06 51 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.14 +0.06 51 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 1.10 +0.06 50 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 1.07 +0.07 52 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 1.03 +0.06 52 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.99 +0.06 51 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.96 +0.06 52 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.92 +0.06 51 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.89 +0.06 51 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.86 +0.06 52 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.83 +0.06 52 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.80 +0.06 52 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.74 +0.05 51 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.69 +0.05 52 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.64 +0.05 52 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.60 +0.05 53 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.56 +0.05 53 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.52 +0.04 53 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.49 +0.05 54 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.46 +0.05 55 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.42 +0.03 54 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.39 +0.03 54 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.36 +0.03 54 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.34 +0.03 54 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.31 +0.03 54 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.29 +0.03 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.27 +0.03 54 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.25 +0.03 54 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.23 +0.02 54 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 +0.02 53 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.20 +0.02 54 0 9 0
TOTAL CALL 762 17,900 +336
29JAN26 1.45 P 0.00 0.00 0.00 0.01 0.00 614 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.01 0.00 581 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.01 0.00 550 0 1 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 519 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 490 0 41 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 461 0 31 0
29JAN26 1.75 P 0.00 0.00 0.00 0.01 0.00 434 0 23 0
29JAN26 1.80 P 0.00 0.00 0.00 0.01 0.00 407 0 39 0
29JAN26 1.85 P 0.00 0.00 0.00 0.01 0.00 380 0 53 0
29JAN26 1.90 P 0.00 0.00 0.00 0.01 0.00 353 0 62 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 326 0 24 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 301 0 74 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 251 0 138 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 202 0 429 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 153 0 726 0
29JAN26 2.40 P 0.01 0.01 0.01 0.01 -0.01 102 5 444 0
29JAN26 2.50 P 0.02 0.03 0.01 0.01 -0.05 47 15 308 +11
29JAN26 2.60 P 0.07 0.09 0.07 0.07 -0.07 58 3 97 +2
29JAN26 2.70 P 0.00 0.00 0.00 0.16 -0.09 0 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.26 -0.08 0 0 19 0
29JAN26 2.90 P 0.00 0.00 0.00 0.36 -0.08 0 0 1 0
29JAN26 3.00 P 0.00 0.00 0.00 0.46 -0.08 0 0 1 0
29JAN26 3.10 P 0.00 0.00 0.00 0.56 -0.08 0 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.66 -0.08 0 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.76 -0.08 0 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.86 -0.08 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.96 -0.08 0 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 1.06 -0.08 0 0 50 0
29JAN26 3.70 P 0.00 0.00 0.00 1.16 -0.08 0 0 50 0
29JAN26 3.80 P 0.00 0.00 0.00 1.26 -0.08 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.36 -0.08 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.46 -0.08 0 0 150 0
29JAN26 4.10 P 0.00 0.00 0.00 1.56 -0.08 0 0 150 0
29JAN26 4.20 P 0.00 0.00 0.00 1.66 -0.08 0 0 150 0
29JAN26 4.30 P 0.00 0.00 0.00 1.76 -0.08 0 0 150 0
29JAN26 4.40 P 0.00 0.00 0.00 1.86 -0.08 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.96 -0.08 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.06 -0.08 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.16 -0.08 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.36 -0.08 0 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 108 0 6 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 96 0 7 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 76 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.01 0.00 70 0 161 0
26FEB26 1.90 P 0.00 0.00 0.00 0.01 0.00 65 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.01 0.00 61 0 325 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 56 0 82 0
26FEB26 2.10 P 0.01 0.01 0.01 0.01 -0.01 47 1 57 +1
26FEB26 2.20 P 0.03 0.03 0.03 0.02 -0.01 45 1 102 -1
26FEB26 2.30 P 0.04 0.04 0.04 0.04 -0.02 46 3 128 +3
26FEB26 2.40 P 0.07 0.08 0.06 0.08 -0.02 50 11 92 +7
26FEB26 2.50 P 0.11 0.11 0.10 0.12 -0.03 49 6 73 0
26FEB26 2.60 P 0.00 0.00 0.00 0.18 -0.04 52 0 996 0
26FEB26 2.70 P 0.26 0.26 0.26 0.24 -0.05 51 3 16 +3
26FEB26 2.80 P 0.31 0.32 0.31 0.32 -0.04 53 6 25 +6
26FEB26 2.90 P 0.00 0.00 0.00 0.40 -0.07 54 0 2 0
26FEB26 3.00 P 0.00 0.00 0.00 0.49 -0.07 56 0 2 0
26FEB26 3.10 P 0.00 0.00 0.00 0.59 -0.06 64 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.69 -0.05 70 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.78 -0.07 70 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.87 -0.07 66 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.98 -0.06 81 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.08 -0.06 86 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.17 -0.07 81 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.27 -0.07 85 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.37 -0.07 89 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.46 -0.08 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.57 -0.07 98 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.67 -0.07 101 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.76 -0.08 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.86 -0.08 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.97 -0.07 113 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.06 -0.08 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.16 -0.08 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.36 -0.08 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 144 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 137 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 130 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 124 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 118 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 107 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 102 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 87 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 83 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 67 0 111 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 63 0 18 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 -0.01 45 0 248 0
30MAR26 1.95 P 0.00 0.00 0.00 0.02 -0.01 50 0 17 0
30MAR26 2.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 75 0
30MAR26 2.10 P 0.05 0.05 0.04 0.05 -0.01 52 8 96 +4
30MAR26 2.20 P 0.07 0.07 0.07 0.08 -0.01 54 3 73 +3
30MAR26 2.30 P 0.10 0.10 0.10 0.11 -0.02 53 2 35 +2
30MAR26 2.40 P 0.16 0.16 0.14 0.15 -0.03 54 5 50 +4
30MAR26 2.50 P 0.19 0.19 0.18 0.20 -0.03 54 3 82 +1
30MAR26 2.60 P 0.00 0.00 0.00 0.26 -0.04 56 0 48 0
30MAR26 2.70 P 0.32 0.32 0.32 0.33 -0.03 58 1 11 +1
30MAR26 2.80 P 0.00 0.00 0.00 0.40 -0.04 59 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.47 -0.05 58 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.55 -0.06 59 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.64 -0.05 62 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.72 -0.07 61 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.82 -0.05 66 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.91 -0.06 67 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.00 -0.07 67 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.10 -0.05 71 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.20 -0.05 75 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.29 -0.06 74 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.39 -0.06 77 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.48 -0.07 75 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.58 -0.06 78 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.69 -0.05 87 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29APR26 1.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.02 0.00 50 0 2 0
29APR26 1.85 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.04 0.00 53 0 6 0
29APR26 1.95 P 0.00 0.00 0.00 0.05 0.00 54 0 3 0
29APR26 2.00 P 0.00 0.00 0.00 0.06 0.00 54 0 240 0
29APR26 2.10 P 0.07 0.08 0.07 0.09 0.00 55 76 84 +46
29APR26 2.20 P 0.00 0.00 0.00 0.12 -0.01 55 0 89 0
29APR26 2.30 P 0.15 0.15 0.14 0.15 -0.02 53 8 220 +8
29APR26 2.40 P 0.00 0.00 0.00 0.20 -0.01 55 0 106 0
29APR26 2.50 P 0.00 0.00 0.00 0.25 -0.02 55 0 12 0
29APR26 2.60 P 0.00 0.00 0.00 0.31 -0.02 56 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.37 -0.04 56 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.44 -0.03 57 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.52 -0.04 59 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.59 -0.05 58 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.67 -0.05 59 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.76 -0.05 61 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.85 -0.05 63 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.93 -0.06 62 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.03 -0.06 66 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.12 -0.06 66 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.22 -0.05 69 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.31 -0.06 69 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.41 -0.05 72 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 1.40 P 0.01 0.01 0.01 0.01 0.00 53 1 9 +1
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.02 0.00 49 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.03 0.00 52 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.04 0.00 53 0 2 0
29JUN26 1.75 P 0.00 0.00 0.00 0.05 0.00 54 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.06 0.00 54 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.07 0.00 54 0 5 0
29JUN26 1.90 P 0.00 0.00 0.00 0.08 0.00 53 0 6 0
29JUN26 1.95 P 0.00 0.00 0.00 0.09 -0.01 53 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.11 0.00 54 0 13 0
29JUN26 2.10 P 0.00 0.00 0.00 0.14 -0.01 54 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.17 -0.02 53 0 6 0
29JUN26 2.30 P 0.00 0.00 0.00 0.22 -0.01 54 0 11 0
29JUN26 2.40 P 0.00 0.00 0.00 0.26 -0.02 53 0 13 0
29JUN26 2.50 P 0.00 0.00 0.00 0.31 -0.03 53 0 21 0
29JUN26 2.60 P 0.00 0.00 0.00 0.38 -0.03 55 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.44 -0.04 55 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.51 -0.04 56 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.58 -0.04 56 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.66 -0.04 57 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.74 -0.04 58 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.82 -0.04 59 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.90 -0.05 59 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.98 -0.06 59 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.07 -0.06 60 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.16 -0.06 61 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.25 -0.06 62 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.34 -0.06 63 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.44 -0.06 65 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.53 -0.06 65 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.62 -0.07 65 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.72 -0.06 67 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.03 0.00 51 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.04 0.00 52 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.05 0.00 53 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.06 0.00 53 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.07 0.00 53 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.08 -0.01 53 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.09 -0.01 53 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.11 0.00 54 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.12 -0.01 53 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.13 -0.01 52 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.15 -0.01 53 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.17 -0.01 54 0 107 0
29SEP26 2.10 P 0.00 0.00 0.00 0.21 -0.01 54 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.25 -0.01 54 0 15 0
29SEP26 2.30 P 0.00 0.00 0.00 0.29 -0.02 53 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.34 -0.03 53 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.39 -0.03 53 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.46 -0.04 54 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.52 -0.04 54 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.59 -0.04 55 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.67 -0.04 56 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.74 0.00 57 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.82 -0.04 58 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.89 -0.05 57 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.97 -0.05 58 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.05 -0.05 58 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.14 -0.05 59 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.22 -0.06 59 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.31 -0.05 60 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.40 -0.05 61 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.49 -0.06 61 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.58 -0.06 62 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.67 -0.06 62 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.76 -0.07 63 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.05 -0.01 50 0 1 0
30DEC26 1.50 P 0.00 0.00 0.00 0.06 -0.01 50 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.07 -0.02 51 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.09 -0.01 52 0 3 0
30DEC26 1.65 P 0.00 0.00 0.00 0.10 -0.01 52 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.11 -0.02 52 0 1 0
30DEC26 1.75 P 0.00 0.00 0.00 0.13 -0.01 53 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.14 -0.02 52 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.16 -0.02 52 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.17 -0.02 51 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.19 -0.02 52 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.21 -0.02 52 0 3 0
30DEC26 2.10 P 0.00 0.00 0.00 0.25 -0.03 52 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.29 -0.03 51 0 6 0
30DEC26 2.30 P 0.00 0.00 0.00 0.34 -0.03 52 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.40 -0.03 52 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.46 -0.03 53 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.51 -0.05 52 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.58 -0.05 53 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.65 -0.05 54 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.72 -0.05 54 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.80 -0.04 55 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.87 -0.05 55 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.95 -0.05 56 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.02 -0.06 56 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.10 -0.06 56 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.18 -0.06 56 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.27 -0.06 57 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.35 -0.06 57 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.44 -0.06 58 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.52 -0.07 58 0 0 0
TOTAL PUT 161 8,504 +102
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$ 124.70
29JAN26 70.00 C 0.00 0.00 0.00 54.71 +4.30 354 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 53.55 +5.64 741 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 50.92 +5.51 685 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 48.08 +5.17 601 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 44.80 +4.39 383 0 45 0
29JAN26 82.50 C 0.00 0.00 0.00 42.58 +4.67 448 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 40.80 +5.39 531 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 37.35 +4.44 333 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 34.82 +4.41 299 0 45 0
29JAN26 92.50 C 0.00 0.00 0.00 32.32 +4.41 277 0 106 0
29JAN26 95.00 C 0.00 0.00 0.00 29.75 +4.33 223 0 111 0
29JAN26 97.50 C 27.18 27.18 27.18 27.21 +4.11 150 1 81 -100
29JAN26 100.00 C 24.70 24.70 24.70 24.70 +4.28 0 1 299 0
29JAN26 102.50 C 0.00 0.00 0.00 22.20 +4.28 0 0 629 0
29JAN26 105.00 C 0.00 0.00 0.00 19.85 +4.43 179 0 351 0
29JAN26 107.50 C 0.00 0.00 0.00 17.31 +4.39 149 0 166 0
29JAN26 110.00 C 0.00 0.00 0.00 14.71 +4.29 76 0 180 0
29JAN26 112.50 C 12.41 12.41 12.36 12.34 +4.42 115 6 168 -1
29JAN26 115.00 C 6.60 9.80 6.60 9.80 +4.34 88 10 195 -9
29JAN26 117.50 C 5.00 7.25 5.00 7.40 +4.24 81 14 134 -11
29JAN26 120.00 C 2.30 5.23 2.30 4.78 +3.38 46 28 114 -11
29JAN26 122.50 C 1.10 2.83 1.10 2.52 +2.04 41 52 99 -17
29JAN26 125.00 C 0.91 1.21 0.91 0.95 +0.85 41 44 108 -24
29JAN26 127.50 C 0.42 0.50 0.41 0.24 +0.22 42 23 22 +17
29JAN26 130.00 C 0.09 0.16 0.09 0.04 +0.03 43 55 40 +25
29JAN26 132.50 C 0.10 0.10 0.10 0.01 0.00 48 15 15 +15
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 142.50 C 0.01 0.08 0.01 0.01 0.00 97 102 208 0
26FEB26 72.50 C 0.00 0.00 0.00 53.55 +4.90 133 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 50.92 +4.65 123 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 48.08 +4.99 106 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 44.89 +4.30 51 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 42.58 +4.48 74 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 40.80 +5.20 94 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 37.72 +4.35 71 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 35.09 +4.47 60 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 32.42 +4.30 36 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 29.92 +4.20 0 0 148 0
26FEB26 97.50 C 0.00 0.00 0.00 27.43 +3.60 29 0 163 0
26FEB26 100.00 C 0.00 0.00 0.00 25.69 +4.77 58 0 183 0
26FEB26 102.50 C 22.70 22.70 22.70 22.78 +4.58 44 1 256 0
26FEB26 105.00 C 0.00 0.00 0.00 20.35 +4.89 41 0 203 0
26FEB26 107.50 C 0.00 0.00 0.00 17.69 +4.59 33 0 99 0
26FEB26 110.00 C 0.00 0.00 0.00 15.63 +4.15 37 0 98 0
26FEB26 112.50 C 0.00 0.00 0.00 12.95 +4.18 29 0 74 0
26FEB26 115.00 C 10.90 10.90 10.90 10.90 +3.78 30 5 178 0
26FEB26 117.50 C 8.73 8.73 8.73 8.74 +3.46 28 1 126 0
26FEB26 120.00 C 6.85 7.15 6.80 6.92 +2.95 28 6 134 0
26FEB26 122.50 C 4.40 5.79 4.40 5.41 +2.57 29 22 140 +20
26FEB26 125.00 C 2.35 4.49 2.35 4.22 +2.18 30 50 113 +32
26FEB26 127.50 C 1.86 3.14 1.86 3.16 +1.80 30 44 153 +18
26FEB26 130.00 C 1.34 2.34 1.34 2.28 +1.41 30 91 86 +29
26FEB26 132.50 C 1.77 1.77 1.77 1.60 +1.06 30 15 31 +15
26FEB26 135.00 C 1.22 1.48 1.22 1.09 +0.77 30 49 53 +30
26FEB26 137.50 C 0.96 1.04 0.96 0.72 +0.54 30 26 37 +25
26FEB26 140.00 C 0.75 0.79 0.73 0.47 +0.37 30 60 30 +30
26FEB26 142.50 C 0.53 0.62 0.53 0.29 +0.23 29 103 73 +73
30MAR26 47.00 C 0.00 0.00 0.00 78.05 +4.49 119 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 77.87 +5.30 153 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 76.03 +4.46 112 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 75.72 +5.15 142 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 73.02 +4.94 129 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 70.25 +4.66 111 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 67.40 +4.30 65 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 65.52 +4.91 110 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 62.60 +4.48 86 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 59.92 +4.29 0 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 58.51 +5.43 106 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 56.20 +5.56 103 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 53.55 +4.90 95 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 50.92 +4.65 88 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 48.08 +4.91 75 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 45.14 +4.46 57 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 42.58 +4.39 50 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 40.80 +5.10 67 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 37.72 +4.35 49 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 35.27 +4.54 47 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 32.53 +4.26 30 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 29.92 +4.20 0 0 668 0
30MAR26 97.50 C 0.00 0.00 0.00 27.72 +3.89 35 0 695 0
30MAR26 100.00 C 25.50 25.50 25.50 25.69 +4.77 41 5 182 +5
30MAR26 102.50 C 0.00 0.00 0.00 22.78 +4.22 30 0 124 0
30MAR26 105.00 C 0.00 0.00 0.00 20.40 +4.33 29 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 18.29 +3.74 31 0 56 0
30MAR26 110.00 C 0.00 0.00 0.00 16.09 +3.64 31 0 109 0
30MAR26 112.50 C 0.00 0.00 0.00 13.98 +4.08 30 0 672 0
30MAR26 115.00 C 0.00 0.00 0.00 12.09 +3.69 30 0 139 0
30MAR26 117.50 C 0.00 0.00 0.00 10.14 +3.32 29 0 137 0
30MAR26 120.00 C 7.10 8.45 7.10 8.53 +3.01 29 3 134 -1
30MAR26 122.50 C 7.48 7.48 7.48 7.10 +2.63 29 22 64 +22
30MAR26 125.00 C 5.90 5.90 5.90 5.90 +2.30 30 10 35 -10
30MAR26 127.50 C 4.50 4.75 4.50 4.91 +2.09 30 30 45 0
30MAR26 130.00 C 3.90 4.00 3.89 3.93 +1.77 30 29 59 +11
30MAR26 132.50 C 3.21 3.21 3.21 3.14 +1.51 30 1 1 +1
30MAR26 135.00 C 2.61 2.70 2.61 2.47 +1.26 30 32 165 0
30MAR26 137.50 C 2.13 2.24 2.13 1.92 +1.04 30 32 49 +31
30MAR26 140.00 C 1.78 1.84 1.74 1.46 +0.82 30 31 15 +15
30MAR26 142.50 C 1.23 1.39 1.23 1.12 +0.67 30 18 18 +18
29APR26 72.50 C 0.00 0.00 0.00 53.55 +4.90 79 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 50.92 +4.65 73 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 48.40 +5.23 69 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 45.74 +4.86 62 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 42.58 +3.58 43 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 40.80 +5.05 56 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 37.72 +4.33 42 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 35.35 +4.62 42 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 32.93 +4.66 40 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 31.00 +5.28 44 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 27.72 +3.89 30 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 25.69 +4.42 34 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 23.03 +4.47 29 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 20.40 +3.35 25 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 18.76 +3.68 30 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 16.96 +3.85 31 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 14.97 +4.08 31 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 12.36 +2.96 26 0 33 0
29APR26 117.50 C 9.85 9.85 9.85 11.40 +3.60 30 1 14 -1
29APR26 120.00 C 0.00 0.00 0.00 9.57 +3.02 28 0 64 0
29APR26 122.50 C 0.00 0.00 0.00 8.15 +2.63 28 0 30 0
29APR26 125.00 C 6.52 6.52 6.52 6.96 +2.36 28 15 27 0
29APR26 127.50 C 5.53 5.53 5.53 5.91 +2.09 29 15 30 +15
29APR26 130.00 C 4.68 4.68 4.68 5.01 +1.92 29 15 16 +14
29APR26 132.50 C 0.00 0.00 0.00 4.20 +1.72 29 0 10 0
29APR26 135.00 C 0.00 0.00 0.00 3.44 +1.46 29 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 2.84 +1.29 29 0 16 0
29APR26 140.00 C 1.90 2.51 1.90 2.30 +1.09 29 8 7 +7
29APR26 142.50 C 2.09 2.20 2.09 1.85 +0.93 29 25 25 +25
29JUN26 60.00 C 0.00 0.00 0.00 65.52 +4.90 71 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 62.60 +4.03 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 59.92 +4.27 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 58.51 +5.40 67 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 56.20 +5.40 66 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 53.55 +4.90 60 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 50.92 +4.65 56 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 48.40 +5.23 52 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 45.74 +4.86 47 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 42.71 +3.71 36 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 40.80 +4.65 42 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 38.02 +3.91 36 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 35.56 +4.66 34 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 33.51 +4.96 36 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 31.00 +5.04 33 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 28.37 +4.54 29 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 26.02 +4.72 28 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 24.01 +4.76 29 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 21.91 +4.36 28 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 19.89 +3.39 28 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 17.42 +3.56 25 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 16.13 +3.09 27 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 14.47 +3.66 27 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 12.79 +2.71 27 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 11.43 +2.99 27 0 67 0
29JUN26 122.50 C 0.00 0.00 0.00 10.18 +2.81 27 0 18 0
29JUN26 125.00 C 0.00 0.00 0.00 8.86 +2.47 27 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 7.82 +2.28 27 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 6.86 +2.06 27 0 1 0
29JUN26 132.50 C 5.95 5.95 5.95 5.90 +1.85 27 1 11 +1
29JUN26 135.00 C 0.00 0.00 0.00 5.12 +1.68 27 0 41 0
29JUN26 137.50 C 0.00 0.00 0.00 4.35 +1.47 27 0 20 0
29JUN26 140.00 C 0.00 0.00 0.00 3.75 +1.33 27 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 3.16 +1.22 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 58.51 +4.83 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 56.20 +5.30 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 53.55 +4.83 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 50.92 +4.47 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 48.40 +4.42 36 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 46.04 +4.78 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 43.77 +4.75 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 41.29 +5.10 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 38.89 +4.43 31 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.60 +4.85 30 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 34.43 +4.86 30 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.08 +4.45 29 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 29.94 +4.41 29 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 27.74 +4.31 28 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 26.15 +5.27 29 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 24.15 +5.09 28 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 22.07 +3.61 28 0 24 0
29SEP26 110.00 C 19.70 19.70 19.70 20.18 +3.46 27 1 15 0
29SEP26 112.50 C 0.00 0.00 0.00 18.37 +3.26 27 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 16.75 +3.56 26 0 37 0
29SEP26 117.50 C 0.00 0.00 0.00 15.21 +3.47 26 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 13.87 +3.01 26 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 12.58 +3.03 26 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 11.40 +2.86 26 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 10.32 +2.71 26 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 9.26 +2.50 26 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 8.35 +2.32 26 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 7.41 +2.13 26 0 1 0
29SEP26 137.50 C 6.74 6.76 6.74 6.64 +1.98 26 4 4 0
29SEP26 140.00 C 0.00 0.00 0.00 5.88 +1.83 26 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 5.22 +1.78 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 53.56 +4.61 32 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 51.17 +4.61 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.78 +4.80 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.85 +5.05 32 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 44.05 +4.69 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 41.90 +4.84 28 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 39.35 +4.43 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.34 +4.80 27 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 34.89 +4.17 25 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 32.71 +4.42 25 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 30.34 +3.95 23 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 28.67 +4.18 25 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 26.67 +4.08 25 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.74 +3.89 24 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 22.80 +3.57 24 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 21.01 +3.29 24 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 19.42 +3.15 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 17.98 +3.07 24 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 16.53 +2.88 24 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 15.26 +2.84 24 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 14.00 +2.65 24 100 109 +100
30DEC26 125.00 C 0.00 0.00 0.00 12.83 +2.56 25 100 158 +100
30DEC26 127.50 C 0.00 0.00 0.00 11.76 +2.41 25 0 12 0
30DEC26 130.00 C 0.00 0.00 0.00 10.69 +2.24 25 0 31 0
30DEC26 132.50 C 0.00 0.00 0.00 9.80 +2.18 25 0 13 0
30DEC26 135.00 C 0.00 0.00 0.00 8.91 +2.01 25 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 8.08 +1.90 25 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 7.36 +1.79 25 0 0 0
30DEC26 142.50 C 5.85 6.60 5.85 6.65 +1.49 25 7 7 +7
TOTAL CALL 1,329 13,357 +516
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 382 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 360 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 339 0 25 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 319 0 27 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 299 0 173 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 280 0 413 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 262 0 186 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 243 0 226 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 225 0 377 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 207 0 337 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 190 0 429 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 173 0 509 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 157 0 270 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 141 0 417 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 126 0 222 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 110 0 179 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 94 0 362 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 79 0 188 0
29JAN26 115.00 P 0.05 0.05 0.05 0.01 -0.04 64 5 97 -5
29JAN26 117.50 P 0.06 0.06 0.05 0.01 -0.27 48 23 264 -23
29JAN26 120.00 P 0.16 0.16 0.09 0.05 -1.01 43 15 319 -12
29JAN26 122.50 P 1.60 1.60 0.29 0.32 -2.30 42 100 75 +63
29JAN26 125.00 P 1.40 1.40 1.12 1.28 -3.55 43 7 5 +5
29JAN26 127.50 P 4.82 4.82 3.00 3.06 -4.05 44 22 12 +12
29JAN26 130.00 P 0.00 0.00 0.00 5.32 -4.28 40 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 7.80 -4.66 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 10.30 -4.74 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 12.97 -4.64 116 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 15.30 -4.74 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 17.80 -4.74 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 59 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 115 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 251 0
26FEB26 90.00 P 0.08 0.08 0.07 0.01 0.00 42 16 212 -12
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 147 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 192 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 32 0 124 0
26FEB26 100.00 P 0.10 0.10 0.09 0.02 0.00 31 25 252 -16
26FEB26 102.50 P 0.16 0.16 0.16 0.03 -0.03 29 10 219 0
26FEB26 105.00 P 0.00 0.00 0.00 0.07 -0.05 30 0 332 0
26FEB26 107.50 P 0.26 0.26 0.26 0.14 -0.12 29 2 241 0
26FEB26 110.00 P 0.38 0.38 0.32 0.28 -0.22 29 13 117 +2
26FEB26 112.50 P 0.55 0.58 0.45 0.48 -0.38 29 371 236 -186
26FEB26 115.00 P 1.08 1.08 0.60 0.83 -0.57 29 150 364 +16
26FEB26 117.50 P 1.81 1.81 0.99 1.33 -0.90 29 130 149 +79
26FEB26 120.00 P 2.46 2.46 1.66 2.02 -1.39 29 215 217 +120
26FEB26 122.50 P 3.00 3.00 2.60 2.93 -1.64 29 281 255 +236
26FEB26 125.00 P 3.90 4.05 3.67 4.15 -2.37 29 348 297 +295
26FEB26 127.50 P 0.00 0.00 0.00 5.72 -2.70 30 0 0 0
26FEB26 130.00 P 7.28 7.28 7.28 7.34 -2.87 30 10 10 +10
26FEB26 132.50 P 0.00 0.00 0.00 9.38 -3.41 32 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 11.32 -3.86 31 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 13.68 -3.97 34 0 15 0
26FEB26 140.00 P 0.00 0.00 0.00 16.02 -4.08 36 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 18.08 -4.46 33 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 56 0
30MAR26 82.50 P 0.08 0.08 0.08 0.01 0.00 35 5 219 +5
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 33 0 733 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 1,312 0
30MAR26 90.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 547 0
30MAR26 92.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 80 0
30MAR26 97.50 P 0.31 0.31 0.27 0.12 -0.06 30 65 155 -15
30MAR26 100.00 P 0.38 0.38 0.38 0.21 -0.10 30 2 102 0
30MAR26 102.50 P 0.52 0.52 0.46 0.34 -0.17 30 13 104 +11
30MAR26 105.00 P 0.65 0.65 0.62 0.55 -0.25 30 94 167 +94
30MAR26 107.50 P 0.96 0.96 0.82 0.83 -0.38 30 16 55 -16
30MAR26 110.00 P 1.11 1.18 1.08 1.19 -0.53 29 58 230 +22
30MAR26 112.50 P 1.56 1.61 1.56 1.65 -0.74 29 52 112 +52
30MAR26 115.00 P 0.00 0.00 0.00 2.26 -1.00 29 0 28 0
30MAR26 117.50 P 0.00 0.00 0.00 3.00 -1.32 29 0 31 0
30MAR26 120.00 P 4.51 4.51 3.88 3.97 -1.59 29 4 20 +3
30MAR26 122.50 P 5.20 5.20 4.93 5.30 -1.72 30 3 17 +2
30MAR26 125.00 P 0.00 0.00 0.00 6.44 -2.24 29 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 7.91 -2.58 30 0 0 0
30MAR26 130.00 P 9.39 9.39 9.39 9.50 -2.92 30 15 15 +15
30MAR26 132.50 P 0.00 0.00 0.00 11.31 -3.17 30 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 13.44 -2.43 32 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 15.47 -3.43 32 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 17.60 -3.45 33 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 19.42 -4.21 31 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 19 0
29APR26 92.50 P 0.30 0.30 0.30 0.11 -0.04 29 1 26 -1
29APR26 95.00 P 0.00 0.00 0.00 0.18 -0.07 28 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 0.29 -0.11 28 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.45 -0.17 29 0 11 0
29APR26 102.50 P 0.00 0.00 0.00 0.67 -0.25 29 0 45 0
29APR26 105.00 P 0.00 0.00 0.00 0.95 -0.36 28 0 30 0
29APR26 107.50 P 0.00 0.00 0.00 1.26 -0.51 28 0 33 0
29APR26 110.00 P 0.00 0.00 0.00 1.73 -0.65 28 0 200 0
29APR26 112.50 P 2.17 2.17 2.17 2.31 -0.81 28 15 41 +15
29APR26 115.00 P 2.85 2.98 2.65 3.01 -1.05 28 115 101 +101
29APR26 117.50 P 0.00 0.00 0.00 3.82 -1.31 28 0 38 0
29APR26 120.00 P 4.64 4.64 4.64 4.77 -1.62 28 15 26 +15
29APR26 122.50 P 6.06 6.06 6.06 5.92 -1.90 28 2 2 +2
29APR26 125.00 P 0.00 0.00 0.00 7.30 -2.03 28 0 15 0
29APR26 127.50 P 8.95 8.95 8.57 8.74 -2.53 28 30 30 +30
29APR26 130.00 P 0.00 0.00 0.00 10.34 -2.80 28 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 12.01 -2.99 28 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 13.44 -3.77 27 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 15.47 -3.52 27 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 17.60 -3.87 28 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 19.87 -3.76 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.13 -0.06 27 0 40 0
29JUN26 90.00 P 0.44 0.44 0.44 0.21 -0.08 27 3 108 -3
29JUN26 92.50 P 0.00 0.00 0.00 0.31 -0.13 27 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.46 -0.17 27 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.65 -0.23 27 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.90 -0.33 27 0 58 0
29JUN26 102.50 P 0.00 0.00 0.00 1.27 -0.44 27 0 20 0
29JUN26 105.00 P 1.80 1.80 1.80 1.68 -0.55 27 2 29 +2
29JUN26 107.50 P 0.00 0.00 0.00 2.15 -0.65 27 0 15 0
29JUN26 110.00 P 2.65 2.65 2.65 2.69 -0.82 26 10 10 0
29JUN26 112.50 P 0.00 0.00 0.00 3.32 -1.02 26 0 29 0
29JUN26 115.00 P 4.11 4.11 4.11 4.08 -1.31 26 1 1 +1
29JUN26 117.50 P 0.00 0.00 0.00 5.05 -1.43 26 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 6.05 -1.66 26 0 21 0
29JUN26 122.50 P 0.00 0.00 0.00 7.22 -1.89 26 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 8.51 -2.15 26 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 9.94 -2.34 26 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 11.55 -1.93 27 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 13.17 -2.05 27 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 14.62 -2.59 26 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 16.24 -3.96 25 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 18.02 -4.32 24 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 21.04 -3.51 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 0.00 26 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.13 -0.03 26 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 0.20 -0.03 26 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 0.29 -0.05 26 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.40 -0.09 26 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.57 -0.10 26 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 0.77 -0.15 26 0 14 0
29SEP26 95.00 P 1.18 1.20 1.18 1.05 -0.18 26 3 58 0
29SEP26 97.50 P 0.00 0.00 0.00 1.35 -0.24 26 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 1.71 -0.34 26 0 57 0
29SEP26 102.50 P 0.00 0.00 0.00 2.18 -0.38 26 0 38 0
29SEP26 105.00 P 0.00 0.00 0.00 2.78 -0.52 26 0 44 0
29SEP26 107.50 P 0.00 0.00 0.00 3.22 -0.69 26 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 3.91 -0.97 26 0 26 0
29SEP26 112.50 P 0.00 0.00 0.00 4.67 -1.08 25 0 11 0
29SEP26 115.00 P 0.00 0.00 0.00 5.54 -1.12 25 0 47 0
29SEP26 117.50 P 7.50 7.50 7.50 6.49 -1.21 25 15 26 +15
29SEP26 120.00 P 7.75 7.75 7.75 7.55 -1.53 25 7 8 +7
29SEP26 122.50 P 8.79 8.79 8.79 8.72 -1.73 25 8 8 0
29SEP26 125.00 P 0.00 0.00 0.00 9.98 -2.02 25 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 11.38 -2.20 25 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 13.04 -2.49 26 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 14.66 -2.19 26 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 15.95 -3.24 25 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 18.04 -2.69 26 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 19.76 -3.00 26 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 21.78 -2.79 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.10 -0.02 26 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.14 -0.04 25 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.21 -0.05 25 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.30 -0.07 25 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.41 -0.11 25 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.57 -0.12 25 0 459 0
30DEC26 87.50 P 0.00 0.00 0.00 0.75 -0.18 25 0 19 0
30DEC26 90.00 P 0.00 0.00 0.00 0.99 -0.22 25 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 1.27 -0.28 25 0 28 0
30DEC26 95.00 P 0.00 0.00 0.00 1.61 -0.35 25 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 2.01 -0.42 25 0 10 0
30DEC26 100.00 P 3.41 3.41 2.90 2.48 -0.51 25 16 27 +15
30DEC26 102.50 P 0.00 0.00 0.00 3.01 -0.70 25 0 15 0
30DEC26 105.00 P 0.00 0.00 0.00 3.73 -0.74 26 0 41 0
30DEC26 107.50 P 0.00 0.00 0.00 4.44 -0.84 26 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 5.24 -0.97 26 0 1 0
30DEC26 112.50 P 6.60 6.60 6.60 6.10 -1.11 26 1 1 +1
30DEC26 115.00 P 0.00 0.00 0.00 7.10 -1.21 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 8.11 -1.41 26 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 9.30 -1.48 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 10.51 -1.68 26 100 115 +100
30DEC26 125.00 P 13.13 13.13 13.13 11.83 -1.80 26 115 115 +115
30DEC26 127.50 P 13.78 13.78 13.78 13.25 -1.97 26 15 30 +15
30DEC26 130.00 P 0.00 0.00 0.00 14.70 -2.15 26 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 16.31 -2.26 26 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 17.95 -2.44 27 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 19.67 -2.58 27 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 21.49 -2.73 27 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 23.35 -2.89 27 0 0 0
TOTAL PUT 2,544 17,299 +1,187
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 0.00 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.33 0.00 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 1.23 0.00 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.13 0.00 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.03 0.00 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.83 0.00 0 0 2 0
29JAN26 2.70 C 0.00 0.00 0.00 0.73 0.00 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.63 0.00 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.53 0.00 0 0 3 0
29JAN26 3.00 C 0.40 0.40 0.40 0.43 0.00 0 13 48 0
29JAN26 3.10 C 0.00 0.00 0.00 0.33 0.00 0 0 90 0
29JAN26 3.20 C 0.19 0.19 0.19 0.23 0.00 0 27 250 0
29JAN26 3.30 C 0.00 0.00 0.00 0.14 -0.01 71 0 499 0
29JAN26 3.40 C 0.06 0.07 0.05 0.06 -0.01 60 159 3,348 0
29JAN26 3.50 C 0.03 0.04 0.02 0.02 -0.02 64 36 343 -27
29JAN26 3.60 C 0.01 0.01 0.01 0.01 0.00 82 10 464 -10
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 112 0 342 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 140 0 415 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 166 0 391 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 191 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 214 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 236 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 257 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 277 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 297 0 20 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 316 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 334 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 368 0 200 0
26FEB26 2.00 C 0.00 0.00 0.00 1.43 0.00 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.24 0.00 78 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.14 +0.01 71 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.04 0.00 63 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.94 -0.01 57 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.84 0.00 50 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.73 0.00 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.55 -0.01 42 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.48 -0.01 51 0 3 0
26FEB26 3.10 C 0.00 0.00 0.00 0.39 0.00 46 0 45 0
26FEB26 3.20 C 0.00 0.00 0.00 0.33 +0.01 50 0 145 0
26FEB26 3.30 C 0.24 0.26 0.24 0.25 -0.01 45 70 270 -70
26FEB26 3.40 C 0.20 0.20 0.20 0.20 -0.01 47 25 315 +20
26FEB26 3.50 C 0.15 0.17 0.15 0.15 -0.02 46 26 618 0
26FEB26 3.60 C 0.14 0.14 0.14 0.12 0.00 48 1 208 0
26FEB26 3.70 C 0.08 0.08 0.08 0.09 -0.01 48 11 197 +7
26FEB26 3.80 C 0.07 0.07 0.07 0.07 0.00 49 10 623 +5
26FEB26 3.90 C 0.00 0.00 0.00 0.05 -0.01 49 0 351 0
26FEB26 4.00 C 0.00 0.00 0.00 0.04 0.00 51 0 1,283 0
26FEB26 4.10 C 0.00 0.00 0.00 0.03 0.00 51 0 680 0
26FEB26 4.20 C 0.00 0.00 0.00 0.02 0.00 50 0 90 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 724 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.74 0.00 71 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.69 0.00 67 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.64 0.00 63 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.59 0.00 59 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.54 0.00 55 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.49 0.00 50 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.44 0.00 45 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.34 0.00 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.24 0.00 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.94 -0.01 0 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.85 -0.02 38 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.77 -0.02 46 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.68 -0.03 44 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.60 -0.03 45 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.53 -0.02 47 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.46 -0.02 47 0 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.40 -0.02 48 0 23 0
30MAR26 3.30 C 0.00 0.00 0.00 0.34 0.00 47 0 363 0
30MAR26 3.40 C 0.28 0.29 0.28 0.30 0.00 49 129 227 +129
30MAR26 3.50 C 0.25 0.25 0.25 0.25 -0.01 48 40 164 -20
30MAR26 3.60 C 0.21 0.21 0.21 0.21 0.00 48 60 263 0
30MAR26 3.70 C 0.00 0.00 0.00 0.18 0.00 49 0 214 0
30MAR26 3.80 C 0.00 0.00 0.00 0.15 0.00 49 0 290 0
30MAR26 3.90 C 0.13 0.13 0.13 0.13 0.00 51 2 274 +2
30MAR26 4.00 C 0.00 0.00 0.00 0.11 +0.01 51 0 307 0
30MAR26 4.10 C 0.00 0.00 0.00 0.09 0.00 51 0 137 0
30MAR26 4.20 C 0.00 0.00 0.00 0.07 0.00 50 0 68 0
30MAR26 4.30 C 0.00 0.00 0.00 0.06 0.00 51 0 116 0
30MAR26 4.40 C 0.00 0.00 0.00 0.05 0.00 51 0 31 0
30MAR26 4.50 C 0.00 0.00 0.00 0.04 0.00 51 0 8 0
30MAR26 4.60 C 0.00 0.00 0.00 0.03 0.00 50 0 2 0
30MAR26 4.70 C 0.00 0.00 0.00 0.02 0.00 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 1.34 -0.01 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.15 0.00 38 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.06 -0.02 43 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.98 0.00 49 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.88 0.00 44 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.79 -0.02 42 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.72 -0.01 46 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.65 -0.02 47 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.57 -0.01 45 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.51 -0.01 46 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.45 0.00 46 0 381 0
29APR26 3.30 C 0.00 0.00 0.00 0.40 -0.01 47 0 9 0
29APR26 3.40 C 0.00 0.00 0.00 0.35 -0.01 47 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.30 -0.01 46 0 13 0
29APR26 3.60 C 0.00 0.00 0.00 0.27 0.00 48 0 5 0
29APR26 3.70 C 0.00 0.00 0.00 0.23 -0.01 47 0 34 0
29APR26 3.80 C 0.00 0.00 0.00 0.20 0.00 48 0 57 0
29APR26 3.90 C 0.00 0.00 0.00 0.17 0.00 47 0 26 0
29APR26 4.00 C 0.00 0.00 0.00 0.15 0.00 48 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.13 0.00 48 0 9 0
29APR26 4.20 C 0.00 0.00 0.00 0.11 0.00 48 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.74 -0.02 0 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.69 -0.01 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.65 0.00 44 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.60 0.00 40 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.55 -0.01 37 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.50 -0.02 33 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.45 -0.02 0 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.36 -0.01 43 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.29 +0.02 53 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.18 -0.01 45 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.09 -0.01 44 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.01 -0.01 46 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.92 -0.02 44 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.85 -0.02 45 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.78 0.00 46 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.71 -0.01 45 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.65 +0.01 46 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.58 -0.02 45 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.53 -0.01 46 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.48 -0.02 46 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.44 0.00 47 0 36 0
29JUN26 3.50 C 0.00 0.00 0.00 0.39 -0.01 46 0 41 0
29JUN26 3.60 C 0.00 0.00 0.00 0.36 -0.01 47 0 39 0
29JUN26 3.70 C 0.00 0.00 0.00 0.32 -0.01 47 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.29 -0.01 47 0 155 0
29JUN26 3.90 C 0.00 0.00 0.00 0.27 0.00 49 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.24 0.00 48 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.21 -0.01 48 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.19 0.00 48 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.17 0.00 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 0.00 48 0 5 0
29JUN26 4.50 C 0.00 0.00 0.00 0.14 0.00 49 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.12 0.00 48 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.11 0.00 49 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.09 0.00 49 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.47 -0.01 42 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.38 -0.01 42 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.30 0.00 44 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.21 -0.01 42 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.13 -0.01 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.06 0.00 44 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.99 0.00 44 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.93 +0.01 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.87 +0.01 46 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.81 +0.02 46 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.75 +0.01 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.70 +0.01 47 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.65 +0.01 47 0 5 0
29SEP26 3.30 C 0.00 0.00 0.00 0.61 +0.01 47 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.56 +0.02 47 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.52 +0.01 47 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.48 +0.01 47 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.45 +0.02 48 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.41 +0.01 47 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.38 +0.01 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.35 0.00 48 0 125 0
29SEP26 4.10 C 0.00 0.00 0.00 0.33 +0.01 48 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.30 +0.01 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.28 0.00 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.26 0.00 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.24 0.00 48 0 3 0
29SEP26 4.60 C 0.00 0.00 0.00 0.22 0.00 48 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.21 +0.01 49 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.20 +0.02 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.18 +0.01 49 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.49 0.00 38 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.40 -0.01 37 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.33 0.00 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.26 +0.01 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.19 +0.01 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.12 0.00 43 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 1.05 0.00 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.99 -0.02 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.94 +0.01 45 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.88 0.00 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.83 0.00 45 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.78 0.00 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.73 0.00 45 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.69 0.00 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.64 0.00 46 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.60 0.00 46 0 8 0
30DEC26 3.60 C 0.00 0.00 0.00 0.57 0.00 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.53 0.00 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.50 0.00 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.47 0.00 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.44 0.00 47 0 13 0
30DEC26 4.10 C 0.00 0.00 0.00 0.42 0.00 47 0 48 0
30DEC26 4.20 C 0.00 0.00 0.00 0.39 0.00 47 0 109 0
30DEC26 4.30 C 0.00 0.00 0.00 0.36 -0.01 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.34 -0.01 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.33 0.00 48 0 0 0
TOTAL CALL 619 17,793 +36
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 563 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 519 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 476 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 434 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 394 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 355 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 319 0 40 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 283 0 87 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 247 0 476 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 212 0 128 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 178 0 921 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 143 0 148 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 108 0 445 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 -0.01 72 0 110 0
29JAN26 3.40 P 0.05 0.05 0.05 0.03 -0.02 60 5 162 0
29JAN26 3.50 P 0.00 0.00 0.00 0.09 -0.02 65 0 87 0
29JAN26 3.60 P 0.00 0.00 0.00 0.18 -0.01 82 0 460 0
29JAN26 3.70 P 0.00 0.00 0.00 0.28 0.00 113 0 17 -200
29JAN26 3.80 P 0.00 0.00 0.00 0.38 0.00 141 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.48 0.00 167 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.59 0.00 226 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.69 0.00 252 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.79 0.00 277 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.90 0.00 331 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.00 0.00 355 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.09 -0.01 343 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.20 0.00 401 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.30 0.00 421 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.40 -0.01 441 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.49 -0.02 423 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 80 0
26FEB26 2.80 P 0.00 0.00 0.00 0.02 0.00 54 0 127 0
26FEB26 2.90 P 0.00 0.00 0.00 0.03 0.00 53 0 202 0
26FEB26 3.00 P 0.04 0.04 0.04 0.04 -0.01 49 2 1,035 0
26FEB26 3.10 P 0.06 0.06 0.06 0.06 -0.01 49 40 164 +40
26FEB26 3.20 P 0.08 0.09 0.08 0.09 0.00 49 34 270 +34
26FEB26 3.30 P 0.12 0.13 0.12 0.13 0.00 50 60 85 0
26FEB26 3.40 P 0.16 0.17 0.16 0.17 -0.01 48 6 68 +6
26FEB26 3.50 P 0.00 0.00 0.00 0.23 0.00 50 0 65 0
26FEB26 3.60 P 0.00 0.00 0.00 0.27 -0.02 44 0 1 0
26FEB26 3.70 P 0.00 0.00 0.00 0.35 -0.02 47 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.44 0.00 51 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.53 +0.02 55 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.61 0.00 54 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.71 0.00 59 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.80 -0.01 60 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.90 0.00 64 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.00 0.00 69 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.10 0.00 73 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.20 0.00 77 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.30 0.00 81 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.40 -0.01 86 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.50 -0.01 89 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 88 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 67 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 99 0
30MAR26 2.40 P 0.02 0.02 0.02 0.01 0.00 51 100 76 -96
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 53 0 242 0
30MAR26 2.70 P 0.00 0.00 0.00 0.04 0.00 51 0 377 0
30MAR26 2.80 P 0.00 0.00 0.00 0.06 +0.01 52 0 192 0
30MAR26 2.90 P 0.00 0.00 0.00 0.08 +0.01 52 0 959 0
30MAR26 3.00 P 0.00 0.00 0.00 0.10 0.00 50 0 418 0
30MAR26 3.10 P 0.00 0.00 0.00 0.13 0.00 50 0 44 0
30MAR26 3.20 P 0.16 0.16 0.16 0.17 0.00 50 10 92 +10
30MAR26 3.30 P 0.21 0.21 0.21 0.21 0.00 50 31 61 -18
30MAR26 3.40 P 0.25 0.25 0.25 0.26 +0.01 50 2 1,602 +2
30MAR26 3.50 P 0.00 0.00 0.00 0.31 -0.01 49 0 16 0
30MAR26 3.60 P 0.00 0.00 0.00 0.38 0.00 51 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.45 +0.01 52 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.52 0.00 52 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.60 +0.01 54 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.67 0.00 52 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.76 +0.02 55 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.85 +0.01 56 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.94 0.00 58 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.03 0.00 59 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.11 -0.01 56 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.22 +0.01 62 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.31 +0.01 62 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.41 0.00 65 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.51 0.00 68 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 46 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29APR26 2.60 P 0.05 0.05 0.05 0.05 0.00 50 2 7 +2
29APR26 2.70 P 0.00 0.00 0.00 0.06 0.00 48 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.08 0.00 48 0 25 0
29APR26 2.90 P 0.00 0.00 0.00 0.11 0.00 49 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.14 0.00 49 0 51 0
29APR26 3.10 P 0.00 0.00 0.00 0.17 0.00 48 0 243 0
29APR26 3.20 P 0.00 0.00 0.00 0.21 +0.01 48 0 230 0
29APR26 3.30 P 0.26 0.26 0.26 0.26 +0.01 49 1 1 +1
29APR26 3.40 P 0.00 0.00 0.00 0.31 +0.01 49 0 40 0
29APR26 3.50 P 0.00 0.00 0.00 0.37 +0.02 50 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.43 +0.01 50 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.49 0.00 49 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.56 0.00 50 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.64 +0.01 51 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.70 -0.01 49 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.80 +0.01 52 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.88 +0.02 53 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.97 +0.02 54 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.06 +0.01 55 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.15 +0.02 56 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 58 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 50 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 0.00 0.00 0.05 -0.01 47 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 14 0
29JUN26 2.60 P 0.00 0.00 0.00 0.09 -0.01 48 0 110 0
29JUN26 2.70 P 0.00 0.00 0.00 0.11 -0.01 47 0 123 0
29JUN26 2.80 P 0.00 0.00 0.00 0.14 -0.01 47 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.17 -0.01 47 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 0.00 0.00 0.00 0.25 0.00 47 0 7,842 0
29JUN26 3.20 P 0.00 0.00 0.00 0.29 -0.01 47 0 67 0
29JUN26 3.30 P 0.35 0.35 0.35 0.35 0.00 48 1 21 +1
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 49 0 36 0
29JUN26 3.60 P 0.00 0.00 0.00 0.52 +0.01 49 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.58 -0.01 48 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.65 +0.01 49 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.73 +0.01 50 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.80 0.00 50 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.88 0.00 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.96 0.00 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.04 +0.01 52 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.12 0.00 52 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.21 +0.01 53 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.29 0.00 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.38 0.00 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.47 0.00 54 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.57 +0.01 56 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 0.06 +0.01 50 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 0.12 +0.01 50 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.14 +0.01 50 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.17 +0.01 50 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.20 +0.01 49 0 234 0
29SEP26 2.80 P 0.00 0.00 0.00 0.23 +0.01 49 0 35 0
29SEP26 2.90 P 0.00 0.00 0.00 0.27 +0.01 49 0 152 0
29SEP26 3.00 P 0.00 0.00 0.00 0.32 +0.01 50 0 139 0
29SEP26 3.10 P 0.00 0.00 0.00 0.37 +0.02 50 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.41 +0.01 50 0 332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.47 +0.02 50 0 23 0
29SEP26 3.40 P 0.52 0.52 0.52 0.52 +0.01 50 5 29 +5
29SEP26 3.50 P 0.00 0.00 0.00 0.58 +0.01 50 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.64 +0.01 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.71 +0.02 51 0 0 0
29SEP26 3.80 P 0.80 0.80 0.80 0.77 +0.01 50 3 0 -3
29SEP26 3.90 P 0.00 0.00 0.00 0.84 +0.01 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.91 +0.01 51 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 0.99 +0.02 52 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.07 +0.02 52 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.14 +0.01 52 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.22 +0.01 52 0 85 0
29SEP26 4.50 P 1.28 1.28 1.28 1.30 +0.01 52 1 16 +1
29SEP26 4.60 P 0.00 0.00 0.00 1.39 +0.02 53 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.47 +0.01 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.56 +0.02 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.64 +0.01 54 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 0.15 +0.01 47 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.18 +0.01 48 0 103 0
30DEC26 2.60 P 0.00 0.00 0.00 0.22 +0.01 49 0 50 0
30DEC26 2.70 P 0.25 0.25 0.25 0.25 0.00 48 7 70 +7
30DEC26 2.80 P 0.00 0.00 0.00 0.29 0.00 48 0 229 0
30DEC26 2.90 P 0.00 0.00 0.00 0.33 0.00 48 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.38 0.00 48 0 181 0
30DEC26 3.10 P 0.00 0.00 0.00 0.43 +0.01 49 0 20 0
30DEC26 3.20 P 0.00 0.00 0.00 0.48 0.00 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.53 0.00 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.59 0.00 49 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.65 0.00 49 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.71 0.00 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.77 0.00 49 0 30 0
30DEC26 3.80 P 0.00 0.00 0.00 0.84 +0.01 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.91 0.00 50 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.98 0.00 50 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.05 0.00 50 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.13 +0.01 50 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.20 0.00 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.28 0.00 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.36 0.00 51 0 0 0
TOTAL PUT 310 24,246 -208
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 63.00
29JAN26 45.00 C 0.00 0.00 0.00 18.00 +1.14 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 17.00 +1.14 0 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 16.00 +1.14 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 15.00 +1.14 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.00 +1.14 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 13.00 +1.14 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 10.50 +1.14 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 8.00 +1.14 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 5.50 +1.14 0 0 120 0
29JAN26 60.00 C 2.74 2.74 2.74 3.01 +1.09 41 15 102 0
29JAN26 62.50 C 0.42 0.78 0.42 0.69 +0.28 29 15 538 +4
29JAN26 65.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 298 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 317 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 208 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 110 0 163 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 133 0 62 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 155 0 50 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 176 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 196 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 215 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 233 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 267 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 18.10 +1.22 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.11 +1.25 38 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.11 +1.04 32 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.11 +1.25 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.12 +1.25 33 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.12 +1.21 29 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 10.65 +1.19 30 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 8.25 +1.14 30 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 5.88 +0.87 27 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 3.96 +0.74 29 0 261 0
26FEB26 62.50 C 1.96 1.96 1.96 2.43 +0.55 29 1 40 0
26FEB26 65.00 C 0.00 0.00 0.00 1.36 +0.34 30 0 38 0
26FEB26 67.50 C 0.55 0.70 0.55 0.72 +0.20 30 71 97 -17
26FEB26 70.00 C 0.38 0.41 0.36 0.34 +0.11 31 40 107 -30
26FEB26 72.50 C 0.19 0.19 0.19 0.14 +0.05 30 4 74 -2
26FEB26 75.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.02 0.00 31 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 26.18 +1.25 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.19 +1.24 42 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 24.19 +1.28 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 23.25 +1.29 51 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.05 +1.07 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.25 +1.25 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.30 +1.26 47 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 19.23 +1.23 35 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.16 +1.12 0 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 17.18 +1.11 0 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 16.29 +1.22 35 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.32 +1.16 35 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.23 +1.01 0 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 13.33 +1.02 30 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 11.25 +1.22 37 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.99 +0.99 35 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 6.90 +0.73 32 0 56 0
30MAR26 60.00 C 0.00 0.00 0.00 5.34 +0.72 34 0 168 0
30MAR26 62.50 C 3.87 3.87 3.87 3.95 +0.60 34 10 118 0
30MAR26 65.00 C 2.83 2.85 2.66 2.80 +0.43 34 34 69 +32
30MAR26 67.50 C 2.01 2.01 2.01 1.99 +0.33 34 15 97 +14
30MAR26 70.00 C 0.00 0.00 0.00 1.40 +0.27 35 0 27 0
30MAR26 72.50 C 0.96 0.96 0.96 0.93 +0.20 35 15 125 +15
30MAR26 75.00 C 0.68 0.68 0.66 0.60 +0.14 35 30 113 -30
30MAR26 77.50 C 0.00 0.00 0.00 0.38 +0.10 35 0 70 0
30MAR26 80.00 C 0.00 0.00 0.00 0.23 +0.06 35 0 92 0
30MAR26 82.50 C 0.00 0.00 0.00 0.14 +0.04 35 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.29 +0.95 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.27 +1.20 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.65 +1.24 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.84 +1.34 42 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.03 +1.36 43 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.73 +1.01 34 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.25 +0.96 28 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.40 +0.98 32 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 7.66 +0.73 33 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 6.16 +0.73 34 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 4.81 +0.63 34 0 421 0
29APR26 65.00 C 3.61 3.61 3.61 3.70 +0.50 34 15 260 +15
29APR26 67.50 C 0.00 0.00 0.00 2.82 +0.41 35 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 2.13 +0.33 35 0 6 0
29APR26 72.50 C 1.49 1.49 1.49 1.56 +0.27 35 8 38 +8
29APR26 75.00 C 1.20 1.20 1.20 1.12 +0.21 35 15 45 +15
29APR26 77.50 C 0.00 0.00 0.00 0.79 +0.15 35 0 15 0
29APR26 80.00 C 0.00 0.00 0.00 0.55 +0.11 35 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.38 +0.08 35 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.26 +0.06 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.17 +0.04 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.25 +0.76 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.58 +1.29 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.23 +0.90 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.54 +0.96 30 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 17.55 +1.06 28 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.65 +0.99 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.84 +0.91 33 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.03 +0.94 34 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.56 +1.48 39 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 12.22 +1.21 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.24 +0.70 34 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 8.53 +0.58 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.44 +1.09 36 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 5.91 +0.54 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.73 +0.42 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.82 +0.33 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.09 +0.30 35 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.49 +0.28 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.98 +0.24 35 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.53 +0.18 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.20 +0.17 35 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.92 +0.14 35 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 0.68 +0.09 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.52 +0.08 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.40 +0.06 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.31 +0.05 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.23 +0.03 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.78 +0.86 34 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 18.86 +0.90 33 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 17.91 +0.79 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.15 +0.79 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.36 +0.80 34 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.53 +0.80 34 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.73 +0.72 34 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.98 +0.84 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.45 +0.88 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.97 +0.78 36 0 92 0
29SEP26 60.00 C 0.00 0.00 0.00 8.78 +0.81 36 0 119 0
29SEP26 62.50 C 0.00 0.00 0.00 7.56 +0.65 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.53 +0.60 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.66 +0.56 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.84 +0.47 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.18 +0.47 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.56 +0.38 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 3.05 +0.38 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.60 +0.31 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.21 +0.24 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.93 +0.24 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.64 +0.24 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.38 +0.18 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.18 +0.18 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.98 +0.14 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.22 +0.84 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.38 +0.94 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.60 +0.81 33 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.83 +0.76 33 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.13 +0.91 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.45 +0.88 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.88 +0.83 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.44 +0.92 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.08 +0.85 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 9.89 +0.84 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.78 +0.76 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 7.79 +0.75 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 6.90 +0.68 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.09 +0.65 36 0 1,002 0
30DEC26 72.50 C 0.00 0.00 0.00 5.37 +0.58 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.73 +0.48 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 4.15 +0.49 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.66 +0.38 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.19 +0.32 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.90 +0.41 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.52 +0.35 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.22 +0.33 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.94 +0.32 37 0 1,000 0
TOTAL CALL 288 7,827 +24
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 233 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 204 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 190 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 176 0 251 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 142 0 332 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 109 0 411 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 286 0
29JAN26 60.00 P 0.03 0.03 0.03 0.01 -0.11 45 4 812 -4
29JAN26 62.50 P 0.85 0.85 0.85 0.21 -0.88 31 1 625 0
29JAN26 65.00 P 2.17 2.17 2.15 2.07 -1.20 46 11 175 -2
29JAN26 67.50 P 0.00 0.00 0.00 4.64 -1.01 98 0 235 0
29JAN26 70.00 P 0.00 0.00 0.00 7.00 -1.15 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 9.79 -1.02 199 0 15 0
29JAN26 75.00 P 0.00 0.00 0.00 12.24 -1.08 224 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 14.84 -1.01 276 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 17.47 -0.86 332 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 20.09 -0.74 382 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 22.47 -0.90 390 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 25.01 -0.85 426 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 27.60 -0.73 470 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 30.38 -0.45 544 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 32.38 -0.94 473 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 85 0
26FEB26 52.50 P 0.00 0.00 0.00 0.03 -0.03 30 0 74 0
26FEB26 55.00 P 0.27 0.27 0.27 0.12 -0.09 30 2 88 -2
26FEB26 57.50 P 0.45 0.49 0.45 0.38 -0.21 30 3 211 +1
26FEB26 60.00 P 1.00 1.00 1.00 0.94 -0.39 31 20 315 +12
26FEB26 62.50 P 0.00 0.00 0.00 1.92 -0.60 31 0 95 0
26FEB26 65.00 P 3.37 3.37 3.37 3.37 -0.80 32 2 96 0
26FEB26 67.50 P 0.00 0.00 0.00 5.24 -0.97 33 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 7.23 -1.26 31 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 9.84 -1.05 41 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 12.36 -0.98 48 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 14.88 -0.97 55 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.51 -0.82 66 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.09 -0.74 74 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.47 -0.90 76 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 25.19 -0.67 88 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.69 -0.64 93 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 30.38 -0.45 104 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 32.56 -0.76 99 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.09 -0.03 35 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.13 -0.04 35 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.17 -0.07 35 0 165 0
30MAR26 52.50 P 0.00 0.00 0.00 0.39 -0.12 35 0 145 0
30MAR26 55.00 P 0.78 0.83 0.78 0.77 -0.19 35 20 305 -10
30MAR26 57.50 P 1.42 1.42 1.32 1.35 -0.31 35 28 173 +7
30MAR26 60.00 P 2.52 2.52 2.20 2.20 -0.38 35 32 172 +9
30MAR26 62.50 P 3.24 3.24 3.24 3.30 -0.53 35 15 232 0
30MAR26 65.00 P 0.00 0.00 0.00 4.69 -0.67 36 0 66 0
30MAR26 67.50 P 0.00 0.00 0.00 6.37 -0.78 36 0 35 0
30MAR26 70.00 P 0.00 0.00 0.00 8.33 -0.57 37 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 10.32 -0.98 37 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 12.64 -0.95 40 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.10 -0.84 44 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.51 -0.87 47 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.09 -0.77 53 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.66 -0.71 58 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 25.24 -0.62 64 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.69 -0.64 67 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.38 -0.45 74 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 32.56 -0.78 71 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.09 -0.03 35 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.12 -0.04 35 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.17 -0.05 35 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.23 -0.07 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.31 -0.08 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.41 -0.09 35 0 222 0
29APR26 52.50 P 0.00 0.00 0.00 0.74 -0.16 35 0 46 0
29APR26 55.00 P 0.00 0.00 0.00 1.24 -0.24 35 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 1.96 -0.31 35 0 2 0
29APR26 60.00 P 0.00 0.00 0.00 2.87 -0.41 35 0 156 0
29APR26 62.50 P 0.00 0.00 0.00 3.99 -0.54 35 0 354 0
29APR26 65.00 P 0.00 0.00 0.00 5.38 -0.63 35 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 7.02 -0.81 36 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.67 -0.86 35 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.77 -0.85 36 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.94 -1.00 37 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.10 -1.09 37 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.73 -0.79 43 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.16 -0.70 46 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.66 -0.71 49 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.24 -0.62 54 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.20 -0.06 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.26 -0.08 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.34 -0.08 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.43 -0.10 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.52 -0.13 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.64 -0.17 35 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.81 -0.15 35 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.96 -0.21 35 0 10 0
29JUN26 50.00 P 1.30 1.30 1.24 1.17 -0.20 35 18 16 -15
29JUN26 52.50 P 0.00 0.00 0.00 1.76 -0.25 35 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 2.52 -0.25 36 0 43 0
29JUN26 57.50 P 0.00 0.00 0.00 3.47 -0.32 36 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 4.60 -0.31 36 0 32 0
29JUN26 62.50 P 0.00 0.00 0.00 5.88 -0.40 36 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 7.26 -0.54 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 8.90 -0.52 36 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 10.24 -1.10 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.68 -0.67 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.73 -0.75 37 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.90 -0.66 38 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.53 -1.23 34 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.19 -0.80 38 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.36 -0.93 37 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.93 -0.74 41 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.21 -0.78 41 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.15 -0.22 49 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 33.03 -0.68 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.04 -0.10 38 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 1.17 -0.16 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.37 -0.17 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.57 -0.19 37 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.84 -0.18 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.11 -0.19 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.39 -0.19 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.19 -0.25 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.11 -0.33 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 5.18 -0.39 38 0 34 0
29SEP26 60.00 P 0.00 0.00 0.00 6.43 -0.41 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.78 -0.51 39 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 9.26 -0.57 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 10.90 -0.60 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 12.60 -0.70 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.46 -0.71 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.38 -0.79 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.40 -0.81 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.49 -0.87 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.65 -0.85 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.87 -0.80 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.14 -0.72 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.44 -0.81 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.78 -0.76 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.17 -0.59 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.69 -0.07 37 0 511 0
30DEC26 46.00 P 0.00 0.00 0.00 1.91 -0.09 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.16 -0.17 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 2.50 -0.11 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.79 -0.11 37 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 3.09 -0.16 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 3.97 -0.16 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 4.98 -0.22 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.08 -0.30 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 7.36 -0.30 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.73 -0.38 38 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 10.22 -0.40 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 11.82 -0.48 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.52 -0.52 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 15.32 -0.59 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.20 -0.62 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.16 -0.69 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.20 -0.71 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.29 -0.79 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.46 -0.81 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.66 -0.79 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.93 -0.87 42 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.23 -0.81 43 0 0 0
TOTAL PUT 156 9,799 -4
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$ 79.30
29JAN26 46.00 C 0.00 0.00 0.00 33.30 +2.69 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 32.30 +2.69 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 31.30 +2.69 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 30.30 +2.69 0 0 2 0
29JAN26 50.00 C 0.00 0.00 0.00 29.30 +2.69 0 0 1 0
29JAN26 52.50 C 0.00 0.00 0.00 26.80 +2.69 0 0 12 0
29JAN26 55.00 C 0.00 0.00 0.00 24.30 +2.69 0 0 3 0
29JAN26 57.50 C 0.00 0.00 0.00 21.80 +2.69 0 0 15 -1
29JAN26 60.00 C 19.19 19.19 19.19 19.30 +2.69 0 2 43 -1
29JAN26 62.50 C 15.63 16.38 15.63 16.81 +2.70 163 60 20 -40
29JAN26 65.00 C 13.91 13.91 13.91 14.40 +2.79 204 3 59 0
29JAN26 67.50 C 11.00 11.08 11.00 11.81 +2.70 113 16 100 0
29JAN26 70.00 C 8.10 9.55 7.80 9.31 +2.67 90 51 86 -63
29JAN26 72.50 C 6.10 7.20 5.84 6.93 +2.67 112 54 156 -46
29JAN26 75.00 C 2.35 4.60 2.35 4.36 +2.14 64 111 540 -64
29JAN26 77.50 C 1.40 2.60 1.22 2.12 +1.22 58 178 639 -93
29JAN26 80.00 C 0.41 1.06 0.41 0.73 +0.48 62 661 1,121 -221
29JAN26 82.50 C 0.12 0.32 0.11 0.16 +0.11 64 257 228 -121
29JAN26 85.00 C 0.03 0.09 0.03 0.02 +0.01 64 172 806 -54
29JAN26 87.50 C 0.02 0.02 0.01 0.01 0.00 78 31 946 -10
29JAN26 90.00 C 0.02 0.02 0.02 0.01 0.00 98 6 434 -6
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 116 0 141 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 134 0 180 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 151 0 153 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 167 0 231 0
29JAN26 102.50 C 0.01 0.01 0.01 0.01 0.00 183 1 150 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 198 0 151 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 213 0 56 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 227 0 185 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 241 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 254 0 30 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 267 0 43 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 280 0 152 0
30JAN26 52.50 C 0.00 0.00 0.00 26.81 +2.70 174 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 24.31 +2.70 152 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 21.81 +2.70 130 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 19.31 +2.69 108 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 16.81 +2.70 0 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 14.40 +2.79 143 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 11.81 +2.66 0 0 0 0
30JAN26 70.00 C 7.80 7.95 7.80 9.32 +2.64 68 5 0 -5
30JAN26 72.50 C 6.00 6.00 6.00 6.93 +2.59 78 4 6 0
30JAN26 75.00 C 0.00 0.00 0.00 4.39 +1.95 49 0 72 0
30JAN26 77.50 C 1.74 2.68 1.56 2.48 +1.34 60 36 27 -1
30JAN26 80.00 C 0.88 1.45 0.65 1.15 +0.72 62 110 65 +8
30JAN26 82.50 C 0.35 0.66 0.33 0.45 +0.32 64 49 76 +12
30JAN26 85.00 C 0.13 0.28 0.13 0.13 +0.10 64 26 82 +22
30JAN26 87.50 C 0.00 0.00 0.00 0.03 +0.02 64 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 26.84 +2.70 84 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 24.34 +2.70 65 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 21.84 +2.69 0 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 19.34 +2.69 0 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 16.85 +2.68 54 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 14.40 +2.67 62 0 0 0
06FEB26 67.50 C 0.00 0.00 0.00 11.96 +2.75 59 0 0 0
06FEB26 70.00 C 8.20 9.45 7.95 9.42 +2.42 43 14 5 +1
06FEB26 72.50 C 6.41 6.77 5.85 7.15 +2.19 46 33 23 +23
06FEB26 75.00 C 4.50 5.25 4.50 5.22 +1.90 50 6 23 +1
06FEB26 77.50 C 2.80 3.78 2.80 3.62 +1.50 52 29 28 +10
06FEB26 80.00 C 1.64 2.60 1.64 2.38 +1.10 53 73 86 +15
06FEB26 82.50 C 1.19 1.68 1.07 1.54 +0.85 56 91 55 +48
06FEB26 85.00 C 0.65 1.07 0.65 0.89 +0.54 55 95 84 +71
06FEB26 87.50 C 0.38 0.74 0.38 0.48 +0.32 55 45 33 +29
06FEB26 90.00 C 0.32 0.48 0.32 0.24 +0.17 55 18 42 +18
06FEB26 92.50 C 0.18 0.21 0.18 0.12 +0.09 55 4 4 +4
06FEB26 95.00 C 0.00 0.00 0.00 0.06 +0.04 56 0 0 0
06FEB26 97.50 C 0.09 0.12 0.09 0.03 +0.02 57 11 11 +11
06FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 46.00 C 33.17 33.42 33.13 33.33 +2.62 0 45 43 -8
26FEB26 47.00 C 32.12 32.40 32.12 32.32 +2.61 0 35 39 -10
26FEB26 48.00 C 31.20 31.20 31.20 31.41 +2.69 0 5 5 -5
26FEB26 49.00 C 0.00 0.00 0.00 30.50 +2.75 80 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 29.36 +2.63 0 0 113 0
26FEB26 52.50 C 0.00 0.00 0.00 26.99 +2.72 68 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 24.34 +2.56 0 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 21.95 +2.62 45 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 19.36 +2.47 0 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 17.04 +2.59 44 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 14.60 +2.32 41 0 54 0
26FEB26 67.50 C 12.37 12.37 12.37 12.37 +2.44 44 1 12 +1
26FEB26 70.00 C 9.10 10.50 9.10 10.21 +2.22 44 43 102 +1
26FEB26 72.50 C 7.60 8.77 7.60 8.43 +2.10 47 37 64 -11
26FEB26 75.00 C 5.95 7.05 5.95 6.73 +1.71 47 33 278 +13
26FEB26 77.50 C 4.30 5.60 4.30 5.34 +1.50 48 49 245 0
26FEB26 80.00 C 3.52 4.50 3.50 4.20 +1.29 49 182 419 +88
26FEB26 82.50 C 2.70 3.53 2.70 3.30 +1.20 51 103 1,661 -21
26FEB26 85.00 C 2.17 2.84 2.10 2.45 +0.97 50 216 896 +9
26FEB26 87.50 C 1.88 2.30 1.70 1.79 +0.77 50 56 295 -12
26FEB26 90.00 C 1.42 1.86 1.32 1.28 +0.59 50 93 950 +13
26FEB26 92.50 C 1.09 1.40 1.09 0.90 +0.44 50 38 102 +30
26FEB26 95.00 C 0.93 1.20 0.93 0.62 +0.32 50 43 189 -4
26FEB26 97.50 C 0.77 0.87 0.77 0.42 +0.23 50 11 37 +3
26FEB26 100.00 C 0.55 0.78 0.55 0.28 +0.16 50 18 111 +9
26FEB26 102.50 C 0.45 0.64 0.45 0.19 +0.11 50 56 331 +27
30MAR26 20.00 C 0.00 0.00 0.00 59.40 +2.73 103 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 58.48 +2.70 140 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 57.42 +2.72 111 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 56.33 +2.59 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 55.37 +2.60 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 54.36 +2.63 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 53.47 +2.72 110 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 52.39 +2.63 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 51.44 +2.67 80 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 50.36 +2.57 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 49.47 +2.69 90 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 48.39 +2.59 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 47.48 +2.70 85 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 46.41 +2.50 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 45.41 +2.63 0 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 44.60 +2.85 95 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 43.44 +2.65 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 42.43 +2.58 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 41.43 +2.58 0 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 40.43 +2.63 0 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 39.45 +2.58 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 38.52 +2.69 62 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 37.54 +2.70 63 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 36.49 +2.63 0 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 35.51 +2.62 0 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 34.54 +2.64 54 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 33.53 +2.61 45 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 32.57 +2.61 54 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 31.47 +2.49 0 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 30.56 +2.56 46 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 29.58 +2.66 47 0 145 0
30MAR26 52.50 C 0.00 0.00 0.00 27.14 +2.57 48 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 24.65 +2.54 43 0 638 0
30MAR26 57.50 C 0.00 0.00 0.00 22.35 +2.60 48 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 19.87 +2.30 43 0 290 0
30MAR26 62.50 C 0.00 0.00 0.00 17.69 +2.36 45 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 15.43 +2.23 43 0 106 0
30MAR26 67.50 C 0.00 0.00 0.00 13.50 +2.25 45 0 450 0
30MAR26 70.00 C 0.00 0.00 0.00 11.67 +2.06 46 0 1,063 0
30MAR26 72.50 C 10.25 10.36 10.25 10.03 +1.91 46 2 213 -1
30MAR26 75.00 C 9.00 9.00 9.00 8.66 +1.83 48 3 936 +2
30MAR26 77.50 C 6.48 7.27 6.48 7.33 +1.47 48 56 220 +13
30MAR26 80.00 C 5.50 6.60 5.50 6.32 +1.39 50 115 764 -21
30MAR26 82.50 C 4.86 4.89 4.86 5.37 +1.35 50 19 175 +15
30MAR26 85.00 C 4.10 4.90 4.10 4.43 +1.18 50 63 817 +50
30MAR26 87.50 C 3.61 4.22 3.52 3.64 +1.03 50 55 230 +21
30MAR26 90.00 C 3.24 3.69 3.10 2.96 +0.88 50 40 1,107 +37
30MAR26 92.50 C 2.91 2.91 2.91 2.39 +0.75 50 2 272 0
30MAR26 95.00 C 2.57 2.72 2.57 1.92 +0.63 50 20 729 +3
30MAR26 97.50 C 2.24 2.39 2.24 1.54 +0.53 50 10 105 0
30MAR26 100.00 C 1.90 2.11 1.00 1.22 +0.44 50 37 316 +8
30MAR26 102.50 C 1.80 1.87 1.80 0.96 +0.36 49 13 219 -13
30MAR26 105.00 C 1.51 1.51 1.51 0.76 +0.30 50 6 538 +2
30MAR26 107.50 C 1.44 1.44 1.44 0.59 +0.24 49 30 91 +30
30MAR26 110.00 C 1.05 1.25 1.05 0.46 +0.19 49 8 60 +5
30MAR26 112.50 C 1.05 1.05 1.05 0.36 +0.16 49 1 28 0
30MAR26 115.00 C 0.00 0.00 0.00 0.28 +0.13 49 0 33 0
30MAR26 117.50 C 0.00 0.00 0.00 0.21 +0.09 49 0 25 0
30MAR26 120.00 C 0.75 0.75 0.73 0.16 +0.07 49 3 96 +3
30MAR26 122.50 C 0.00 0.00 0.00 0.13 +0.06 50 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.10 +0.05 50 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.08 +0.04 50 0 54 0
30MAR26 130.00 C 0.42 0.42 0.42 0.06 +0.03 50 5 87 +5
30MAR26 132.50 C 0.37 0.42 0.37 0.05 +0.03 50 3 11 +2
30MAR26 135.00 C 0.35 0.36 0.35 0.04 +0.03 51 2 84 -2
30MAR26 137.50 C 0.00 0.00 0.00 0.03 +0.02 50 0 1 0
30MAR26 140.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 33 0
29APR26 50.00 C 0.00 0.00 0.00 29.88 +2.62 51 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.51 +2.63 50 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.17 +2.64 49 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.78 +2.57 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.61 +2.56 47 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.40 +2.41 45 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.35 +2.21 45 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 14.46 +1.96 45 0 6 0
29APR26 70.00 C 0.00 0.00 0.00 12.81 +2.06 46 0 2 0
29APR26 72.50 C 0.00 0.00 0.00 11.28 +1.91 46 0 100 0
29APR26 75.00 C 0.00 0.00 0.00 9.99 +1.80 47 0 637 0
29APR26 77.50 C 8.25 8.50 8.25 8.80 +1.63 48 3 35 +2
29APR26 80.00 C 7.54 7.65 7.54 7.77 +1.52 49 16 232 +1
29APR26 82.50 C 0.00 0.00 0.00 6.81 +1.50 50 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 5.89 +1.41 50 0 640 0
29APR26 87.50 C 0.00 0.00 0.00 5.04 +1.27 50 0 189 0
29APR26 90.00 C 5.02 5.02 4.98 4.30 +1.14 50 50 121 +25
29APR26 92.50 C 0.00 0.00 0.00 3.65 +1.02 49 0 28 0
29APR26 95.00 C 3.60 3.69 3.60 3.09 +0.90 49 7 375 +6
29APR26 97.50 C 0.00 0.00 0.00 2.61 +0.80 49 0 22 0
29APR26 100.00 C 3.07 3.07 3.07 2.19 +0.70 49 5 591 +5
29APR26 102.50 C 0.00 0.00 0.00 1.84 +0.61 49 0 17 0
29APR26 105.00 C 0.00 0.00 0.00 1.54 +0.54 49 0 0 0
29APR26 107.50 C 2.43 2.43 2.43 1.28 +0.46 49 45 120 +45
29APR26 110.00 C 0.00 0.00 0.00 1.06 +0.39 49 0 32 0
29APR26 112.50 C 0.00 0.00 0.00 0.88 +0.34 49 0 2 0
29APR26 115.00 C 1.77 1.77 1.77 0.73 +0.29 49 20 41 +18
29APR26 117.50 C 1.30 1.30 1.30 0.60 +0.24 49 2 8 +2
29APR26 120.00 C 0.00 0.00 0.00 0.50 +0.21 49 0 14 0
29APR26 122.50 C 0.00 0.00 0.00 0.41 +0.18 49 0 10 0
29APR26 125.00 C 1.05 1.05 1.05 0.34 +0.15 49 2 30 +2
29APR26 127.50 C 1.00 1.00 1.00 0.28 +0.13 49 2 14 +2
29APR26 130.00 C 1.00 1.00 0.98 0.23 +0.11 49 3 4 +3
29APR26 132.50 C 0.00 0.00 0.00 0.19 +0.09 49 0 0 0
29APR26 135.00 C 0.72 0.72 0.72 0.15 +0.07 49 5 80 +5
29APR26 137.50 C 0.00 0.00 0.00 0.13 +0.06 49 0 6 0
29APR26 140.00 C 0.70 0.70 0.69 0.10 +0.05 49 2 7 +2
29JUN26 30.00 C 0.00 0.00 0.00 49.88 +2.64 77 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 48.83 +2.53 71 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 47.90 +2.58 72 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 46.93 +2.59 71 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 45.95 +2.59 69 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 44.97 +2.59 67 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 44.00 +2.64 66 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 42.97 +2.57 62 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 42.06 +2.56 63 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 41.07 +2.62 61 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 40.08 +2.60 59 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 39.11 +2.58 58 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 38.13 +2.54 56 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 37.15 +2.53 55 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 36.23 +2.61 55 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 35.23 +2.57 53 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 34.29 +2.58 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.36 +2.57 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.35 +2.50 50 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 31.45 +2.50 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.49 +2.52 49 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 28.18 +2.48 47 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 25.49 +2.03 39 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 23.74 +2.36 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.71 +2.33 45 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 19.80 +2.26 45 0 91 0
29JUN26 65.00 C 0.00 0.00 0.00 17.98 +2.17 45 0 112 0
29JUN26 67.50 C 0.00 0.00 0.00 16.36 +2.05 46 0 194 0
29JUN26 70.00 C 14.20 14.20 14.20 14.84 +1.91 46 1 371 0
29JUN26 72.50 C 0.00 0.00 0.00 13.42 +1.89 46 0 357 0
29JUN26 75.00 C 0.00 0.00 0.00 12.16 +1.74 47 0 155 0
29JUN26 77.50 C 11.30 11.30 11.30 11.09 +1.66 48 81 306 +73
29JUN26 80.00 C 9.00 10.29 9.00 10.12 +1.56 49 36 441 -5
29JUN26 82.50 C 0.00 0.00 0.00 9.27 +1.68 50 0 79 0
29JUN26 85.00 C 8.25 8.25 8.25 8.29 +1.57 49 15 212 0
29JUN26 87.50 C 7.63 8.00 7.63 7.40 +1.47 49 80 231 +33
29JUN26 90.00 C 6.45 7.35 6.45 6.60 +1.37 49 77 429 +32
29JUN26 92.50 C 6.47 6.74 6.47 5.87 +1.27 49 75 301 +31
29JUN26 95.00 C 6.07 6.07 6.07 5.21 +1.17 49 15 198 +15
29JUN26 97.50 C 5.80 5.80 5.80 4.62 +1.08 49 1 47 0
29JUN26 100.00 C 5.08 5.08 5.08 4.10 +1.00 49 3 114 +3
29JUN26 102.50 C 0.00 0.00 0.00 3.62 +0.90 49 0 76 0
29JUN26 105.00 C 0.00 0.00 0.00 3.20 +0.83 49 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 2.83 +0.76 49 0 20 0
29JUN26 110.00 C 3.90 4.02 3.90 2.49 +0.69 49 10 32 +10
29JUN26 112.50 C 0.00 0.00 0.00 2.20 +0.63 49 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 1.93 +0.56 49 0 11 0
29JUN26 117.50 C 0.00 0.00 0.00 1.70 +0.51 49 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 1.50 +0.47 49 0 24 0
29JUN26 122.50 C 0.00 0.00 0.00 1.31 +0.41 49 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 1.15 +0.37 49 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 1.01 +0.33 49 0 30 0
29JUN26 130.00 C 0.00 0.00 0.00 0.89 +0.30 49 0 48 0
29JUN26 132.50 C 0.00 0.00 0.00 0.78 +0.27 49 0 56 0
29JUN26 135.00 C 1.78 1.78 1.78 0.68 +0.24 49 1 19 0
29JUN26 137.50 C 0.00 0.00 0.00 0.60 +0.22 49 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 0.52 +0.19 49 0 13 0
29SEP26 40.00 C 0.00 0.00 0.00 40.85 +2.63 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 39.86 +2.58 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 38.93 +2.62 54 0 0 0
29SEP26 43.00 C 35.38 38.00 35.38 37.97 +2.59 53 2 1 -1
29SEP26 44.00 C 0.00 0.00 0.00 37.05 +2.57 52 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 36.12 +2.55 51 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 35.20 +2.53 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.29 +2.54 50 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 33.40 +2.54 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.51 +2.52 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.63 +2.50 48 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 29.49 +2.48 47 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 27.44 +2.44 47 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 25.48 +2.39 46 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 23.70 +2.34 46 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 21.98 +2.27 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.32 +2.18 46 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 18.80 +2.02 46 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 17.47 +2.00 47 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 16.17 +1.86 47 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 15.05 +1.79 48 0 36 0
29SEP26 77.50 C 13.33 14.26 13.14 14.03 +1.67 48 32 60 +18
29SEP26 80.00 C 12.83 13.29 12.83 13.14 +1.71 49 3 352 -1
29SEP26 82.50 C 0.00 0.00 0.00 12.23 +1.77 50 0 23 0
29SEP26 85.00 C 0.00 0.00 0.00 11.29 +1.72 50 0 69 0
29SEP26 87.50 C 0.00 0.00 0.00 10.38 +1.64 50 0 26 0
29SEP26 90.00 C 0.00 0.00 0.00 9.54 +1.56 49 0 47 0
29SEP26 92.50 C 9.00 9.20 9.00 8.77 +1.49 49 3 48 -3
29SEP26 95.00 C 0.00 0.00 0.00 8.05 +1.41 49 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 7.38 +1.32 49 0 138 0
29SEP26 100.00 C 7.50 7.50 7.50 6.77 +1.25 49 1 58 0
29SEP26 102.50 C 0.00 0.00 0.00 6.21 +1.19 49 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 5.69 +1.12 49 0 3 0
29SEP26 107.50 C 0.00 0.00 0.00 5.21 +1.05 49 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 4.78 +0.99 49 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 4.37 +0.93 49 0 7 0
29SEP26 115.00 C 0.00 0.00 0.00 4.00 +0.87 49 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 3.67 +0.82 49 0 46 0
29SEP26 120.00 C 5.30 5.30 5.30 3.36 +0.77 49 1 52 +1
30DEC26 40.00 C 0.00 0.00 0.00 41.53 +2.67 54 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 40.62 +2.64 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 39.72 +2.66 53 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 38.82 +2.65 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 37.93 +2.63 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 37.06 +2.60 51 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 36.18 +2.63 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 35.33 +2.60 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.48 +2.54 49 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 33.65 +2.55 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.78 +2.53 48 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 30.83 +2.45 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.88 +2.37 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.09 +2.34 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.50 +2.37 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.94 +2.32 47 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 22.37 +2.11 47 0 121 0
30DEC26 67.50 C 0.00 0.00 0.00 20.99 +2.10 47 0 1 0
30DEC26 70.00 C 0.00 0.00 0.00 19.70 +1.99 47 0 6 0
30DEC26 72.50 C 18.00 18.00 18.00 18.50 +1.93 48 1 5 0
30DEC26 75.00 C 0.00 0.00 0.00 17.47 +1.93 48 0 17 0
30DEC26 77.50 C 0.00 0.00 0.00 16.40 +1.85 49 0 33 0
30DEC26 80.00 C 15.50 15.53 15.40 15.45 +1.75 49 3 10 +2
30DEC26 82.50 C 0.00 0.00 0.00 14.62 +1.88 49 0 0 0
30DEC26 85.00 C 13.00 14.00 13.00 13.84 +2.00 50 5 71 -1
30DEC26 87.50 C 0.00 0.00 0.00 12.94 +1.93 50 0 0 0
30DEC26 90.00 C 12.55 12.55 12.55 12.09 +1.87 50 3 25 0
30DEC26 92.50 C 0.00 0.00 0.00 11.30 +1.80 50 0 41 0
30DEC26 95.00 C 0.00 0.00 0.00 10.55 +1.73 50 0 49 0
30DEC26 97.50 C 0.00 0.00 0.00 9.86 +1.67 50 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 9.20 +1.60 50 0 22 0
30DEC26 102.50 C 0.00 0.00 0.00 8.59 +1.53 49 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 8.03 +1.48 49 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 7.49 +1.41 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 7.00 +1.36 49 0 9 0
30DEC26 112.50 C 0.00 0.00 0.00 6.53 +1.29 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.10 +1.24 49 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 5.70 +1.19 49 0 2 0
30DEC26 120.00 C 6.92 6.92 6.92 5.32 +1.13 49 2 30 +2
TOTAL CALL 4,422 34,417 +156
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 377 0 16 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 363 0 18 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 350 0 115 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 336 0 92 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 323 0 101 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 291 0 151 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 261 0 193 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 232 0 197 0
29JAN26 60.00 P 0.01 0.01 0.01 0.01 0.00 204 1 575 -1
29JAN26 62.50 P 0.01 0.01 0.01 0.01 0.00 177 2 798 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 150 0 927 0
29JAN26 67.50 P 0.03 0.03 0.03 0.01 0.00 124 10 797 -10
29JAN26 70.00 P 0.04 0.04 0.01 0.01 -0.01 99 8 2,328 -4
29JAN26 72.50 P 0.08 0.08 0.03 0.01 -0.13 73 60 343 +39
29JAN26 75.00 P 0.45 0.45 0.06 0.06 -0.55 66 198 939 -57
29JAN26 77.50 P 1.09 1.09 0.29 0.38 -1.36 63 209 428 +19
29JAN26 80.00 P 2.80 2.80 1.20 1.49 -2.06 66 35 490 +11
29JAN26 82.50 P 4.10 4.10 3.36 3.45 -2.57 74 2 41 0
29JAN26 85.00 P 0.00 0.00 0.00 5.89 -2.57 101 0 607 0
29JAN26 87.50 P 0.00 0.00 0.00 8.36 -2.58 126 0 15 0
29JAN26 90.00 P 0.00 0.00 0.00 10.86 -2.58 153 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 13.37 -2.55 180 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 15.86 -2.56 202 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 18.36 -2.58 225 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 20.85 -2.60 244 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 23.20 -2.74 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 25.86 -2.59 287 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 28.38 -2.56 313 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 30.86 -2.56 325 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 33.36 -2.58 343 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.86 -2.56 361 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 38.20 -2.72 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 40.86 -2.56 396 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 125 0 16 0
30JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 106 0 6 0
30JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.05 70 0 70 0
30JAN26 72.50 P 0.11 0.11 0.07 0.05 -0.20 66 7 107 -3
30JAN26 75.00 P 0.43 0.43 0.14 0.21 -0.60 63 71 85 -4
30JAN26 77.50 P 1.13 1.31 0.58 0.73 -1.29 62 47 69 -13
30JAN26 80.00 P 2.15 2.50 1.67 1.93 -1.83 66 9 6 +6
30JAN26 82.50 P 0.00 0.00 0.00 3.73 -2.29 70 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 5.99 -2.51 80 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 8.41 -2.53 95 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 10.87 -2.57 110 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 13.38 -2.56 130 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 15.86 -2.58 143 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 18.36 -2.58 160 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 20.86 -2.59 175 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 23.36 -2.60 190 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
06FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
06FEB26 65.00 P 0.00 0.00 0.00 0.03 -0.02 57 0 6 0
06FEB26 67.50 P 0.00 0.00 0.00 0.08 -0.07 55 0 0 0
06FEB26 70.00 P 0.18 0.18 0.15 0.20 -0.20 54 4 20 -2
06FEB26 72.50 P 0.51 0.51 0.36 0.49 -0.40 54 15 38 +2
06FEB26 75.00 P 1.13 1.13 0.83 1.00 -0.70 54 20 53 +8
06FEB26 77.50 P 2.40 2.40 1.60 1.83 -1.17 53 71 51 +51
06FEB26 80.00 P 3.05 3.06 2.90 3.15 -1.56 56 7 5 +5
06FEB26 82.50 P 4.56 4.56 4.56 4.79 -1.91 58 1 1 +1
06FEB26 85.00 P 0.00 0.00 0.00 6.70 -2.18 59 0 0 0
06FEB26 87.50 P 0.00 0.00 0.00 8.88 -2.31 63 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 11.19 -2.37 68 1 0 -1
06FEB26 92.50 P 0.00 0.00 0.00 13.67 -2.31 77 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 16.14 -2.30 85 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 18.51 -2.44 87 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 20.86 -2.59 85 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 29 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 14 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 26 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 135 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 78 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 0.00 52 0 80 0
26FEB26 57.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 269 0
26FEB26 60.00 P 0.07 0.09 0.07 0.09 -0.03 50 50 735 -1
26FEB26 62.50 P 0.13 0.15 0.13 0.18 -0.08 50 4 301 +2
26FEB26 65.00 P 0.28 0.29 0.23 0.34 -0.15 49 22 429 +7
26FEB26 67.50 P 0.50 0.55 0.41 0.62 -0.25 49 138 617 -1
26FEB26 70.00 P 0.90 0.97 0.70 1.03 -0.40 49 66 1,436 -16
26FEB26 72.50 P 1.61 1.65 1.23 1.61 -0.57 49 34 248 +3
26FEB26 75.00 P 2.58 2.65 2.00 2.39 -0.80 49 51 519 -1
26FEB26 77.50 P 3.65 3.90 3.11 3.40 -1.14 48 90 227 +29
26FEB26 80.00 P 5.30 5.30 4.40 4.79 -1.41 50 56 170 +50
26FEB26 82.50 P 0.00 0.00 0.00 6.39 -1.61 51 0 20 0
26FEB26 85.00 P 8.59 8.59 8.20 8.15 -1.81 52 3 13 +3
26FEB26 87.50 P 0.00 0.00 0.00 10.06 -2.02 54 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 12.13 -2.20 55 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 14.33 -2.32 57 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 16.64 -2.32 60 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 19.02 -2.21 63 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 21.31 -2.42 63 0 0 0
26FEB26 102.50 P 23.98 23.98 23.98 23.73 -2.41 66 7 15 -7
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 117 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 98 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 78 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 56 0
30MAR26 36.00 P 0.02 0.02 0.02 0.01 0.00 69 20 151 -20
30MAR26 37.00 P 0.02 0.02 0.02 0.01 0.00 66 50 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 181 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 79 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 91 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 168 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 305 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 437 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 340 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 683 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 29 0
30MAR26 47.00 P 0.05 0.05 0.05 0.01 -0.01 46 4 28 -4
30MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 107 0
30MAR26 50.00 P 0.08 0.08 0.08 0.05 -0.02 50 4 630 -4
30MAR26 52.50 P 0.00 0.00 0.00 0.10 -0.03 50 0 188 0
30MAR26 55.00 P 0.00 0.00 0.00 0.18 -0.05 49 0 774 0
30MAR26 57.50 P 0.00 0.00 0.00 0.30 -0.10 49 0 430 0
30MAR26 60.00 P 0.42 0.42 0.35 0.49 -0.16 49 20 608 +3
30MAR26 62.50 P 0.61 0.64 0.58 0.77 -0.23 49 14 1,111 -1
30MAR26 65.00 P 1.01 1.01 0.88 1.16 -0.32 49 10 1,107 -2
30MAR26 67.50 P 1.50 1.54 1.36 1.66 -0.45 48 14 393 -6
30MAR26 70.00 P 2.20 2.21 1.90 2.31 -0.57 48 107 1,883 +42
30MAR26 72.50 P 3.00 3.00 2.88 3.11 -0.72 48 9 316 +1
30MAR26 75.00 P 4.10 4.20 3.80 4.06 -0.87 48 4 148 -1
30MAR26 77.50 P 0.00 0.00 0.00 5.18 -1.16 48 0 100 0
30MAR26 80.00 P 7.26 7.26 6.30 6.55 -1.42 49 19 193 +15
30MAR26 82.50 P 0.00 0.00 0.00 8.23 -1.50 51 0 168 0
30MAR26 85.00 P 9.90 9.90 9.90 9.94 -1.60 51 1 118 0
30MAR26 87.50 P 0.00 0.00 0.00 11.72 -1.76 52 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 13.60 -1.91 53 0 14 0
30MAR26 92.50 P 0.00 0.00 0.00 15.62 -2.05 53 0 0 0
30MAR26 95.00 P 18.42 18.42 18.42 17.74 -2.16 55 4 4 +4
30MAR26 97.50 P 0.00 0.00 0.00 19.92 -2.17 55 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 22.20 -2.33 57 0 200 0
30MAR26 102.50 P 0.00 0.00 0.00 24.53 -2.12 59 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.90 -2.30 61 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.23 -2.33 62 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 31.55 -2.38 62 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.86 -2.47 62 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.39 -2.35 66 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.67 -2.50 64 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.15 -2.45 66 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.58 -2.49 67 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.04 -2.53 69 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 48.36 -2.67 66 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 51.02 -2.53 73 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 53.50 -2.55 74 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 55.88 -2.60 73 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 58.51 -2.48 79 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 60.90 -2.58 78 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.16 -0.03 48 0 71 0
29APR26 52.50 P 0.19 0.19 0.19 0.27 -0.05 48 1 19 +1
29APR26 55.00 P 0.00 0.00 0.00 0.44 -0.07 48 0 84 0
29APR26 57.50 P 0.00 0.00 0.00 0.68 -0.11 48 0 147 0
29APR26 60.00 P 0.00 0.00 0.00 0.99 -0.17 48 0 230 0
29APR26 62.50 P 1.06 1.07 0.98 1.40 -0.24 48 19 152 +2
29APR26 65.00 P 1.56 1.58 1.44 1.90 -0.35 48 5 233 +3
29APR26 67.50 P 2.03 2.03 2.03 2.55 -0.43 48 15 283 +15
29APR26 70.00 P 3.15 3.20 2.89 3.32 -0.51 48 5 385 -1
29APR26 72.50 P 3.80 3.83 3.80 4.20 -0.64 48 2 355 0
29APR26 75.00 P 5.29 5.29 4.88 5.21 -0.79 48 17 1,101 -15
29APR26 77.50 P 6.76 6.76 6.09 6.38 -1.05 47 21 76 -3
29APR26 80.00 P 7.98 8.00 7.51 7.81 -1.24 48 84 150 +84
29APR26 82.50 P 0.00 0.00 0.00 9.43 -1.37 49 0 13 0
29APR26 85.00 P 11.13 11.13 11.13 11.21 -1.38 51 16 16 +10
29APR26 87.50 P 0.00 0.00 0.00 12.90 -1.55 51 1 15 0
29APR26 90.00 P 0.00 0.00 0.00 14.77 -1.65 52 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 16.68 -1.77 52 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 18.70 -1.91 53 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 20.79 -2.01 54 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.96 -2.13 54 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 25.19 -2.21 55 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.48 -2.31 57 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.81 -2.24 58 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 32.18 -2.23 60 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.55 -2.21 61 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 36.89 -2.15 62 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 39.11 -2.37 61 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 41.61 -2.32 63 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 43.95 -2.38 63 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 46.38 -2.32 64 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 48.76 -2.40 64 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 51.24 -2.37 66 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 53.60 -2.49 65 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 56.10 -2.40 67 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 58.52 -2.49 67 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 61.01 -2.47 69 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 37 0
29JUN26 31.00 P 0.05 0.05 0.05 0.01 0.00 51 44 45 -15
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 48 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 0.00 48 0 37 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 116 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 87 0
29JUN26 39.00 P 0.00 0.00 0.00 0.07 0.00 49 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 -0.01 49 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.13 -0.02 48 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.17 -0.01 49 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.20 -0.02 48 0 23 0
29JUN26 45.00 P 0.22 0.22 0.22 0.24 -0.02 48 1 89 +1
29JUN26 46.00 P 0.00 0.00 0.00 0.28 -0.03 48 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.34 -0.03 48 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.40 -0.05 48 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.48 -0.05 48 0 70 0
29JUN26 50.00 P 0.00 0.00 0.00 0.56 -0.05 48 0 668 0
29JUN26 52.50 P 0.61 0.61 0.61 0.81 -0.09 48 2 300 0
29JUN26 55.00 P 0.00 0.00 0.00 1.12 -0.14 48 0 244 0
29JUN26 57.50 P 0.00 0.00 0.00 1.52 -0.19 48 0 201 0
29JUN26 60.00 P 0.00 0.00 0.00 2.02 -0.22 48 0 282 0
29JUN26 62.50 P 0.00 0.00 0.00 2.60 -0.31 48 0 295 0
29JUN26 65.00 P 0.00 0.00 0.00 3.28 -0.39 48 0 271 0
29JUN26 67.50 P 0.00 0.00 0.00 4.08 -0.43 48 0 503 0
29JUN26 70.00 P 4.60 4.80 4.30 4.94 -0.58 47 6 1,471 0
29JUN26 72.50 P 0.00 0.00 0.00 5.97 -0.62 47 0 879 0
29JUN26 75.00 P 0.00 0.00 0.00 7.06 -0.75 47 0 928 0
29JUN26 77.50 P 8.38 8.38 8.25 8.34 -0.96 47 5 223 +4
29JUN26 80.00 P 10.00 10.00 10.00 9.79 -1.13 48 2 697 0
29JUN26 82.50 P 11.31 11.31 11.31 11.42 -1.24 49 15 35 +7
29JUN26 85.00 P 0.00 0.00 0.00 13.13 -1.33 50 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 14.92 -1.31 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.64 -1.47 51 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 18.52 -1.51 51 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 20.41 -1.67 51 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 22.41 -1.72 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.46 -1.84 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 26.55 -1.94 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.73 -2.00 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.93 -2.10 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.19 -2.16 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 35.49 -2.18 56 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 37.81 -2.18 57 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 40.18 -2.07 58 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 42.53 -2.08 59 0 34 0
29JUN26 122.50 P 44.97 44.97 44.97 44.87 -2.20 60 2 2 +2
29JUN26 125.00 P 0.00 0.00 0.00 47.26 -2.20 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 49.41 -2.45 59 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 51.87 -2.21 61 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 54.15 -2.32 60 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 56.54 -2.33 61 0 87 0
29JUN26 137.50 P 0.00 0.00 0.00 58.96 -2.48 61 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 61.42 -2.44 62 0 0 0
29SEP26 40.00 P 0.33 0.33 0.33 0.36 -0.03 49 2 20 0
29SEP26 41.00 P 0.00 0.00 0.00 0.42 -0.02 49 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.48 -0.02 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.54 -0.05 48 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 0.63 -0.04 48 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 0.71 -0.07 48 0 48 0
29SEP26 46.00 P 0.00 0.00 0.00 0.82 -0.08 48 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 0.94 -0.08 48 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.06 -0.08 48 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.18 -0.12 48 0 54 0
29SEP26 50.00 P 0.00 0.00 0.00 1.35 -0.11 48 0 197 0
29SEP26 52.50 P 0.00 0.00 0.00 1.76 -0.15 48 0 179 0
29SEP26 55.00 P 1.75 1.75 1.75 2.27 -0.18 48 1 229 0
29SEP26 57.50 P 2.29 2.29 2.19 2.81 -0.27 48 4 189 -2
29SEP26 60.00 P 2.90 2.90 2.90 3.51 -0.26 48 1 167 0
29SEP26 62.50 P 0.00 0.00 0.00 4.22 -0.38 48 0 581 0
29SEP26 65.00 P 0.00 0.00 0.00 5.09 -0.38 48 2 139 -2
29SEP26 67.50 P 0.00 0.00 0.00 5.97 -0.52 48 0 23 0
29SEP26 70.00 P 6.85 6.85 6.85 7.02 -0.53 47 1 57 0
29SEP26 72.50 P 0.00 0.00 0.00 8.09 -0.64 47 0 38 0
29SEP26 75.00 P 8.90 8.90 8.90 9.29 -0.69 47 2 136 -2
29SEP26 77.50 P 10.71 10.71 10.32 10.54 -0.87 47 2 15 0
29SEP26 80.00 P 12.23 12.23 12.12 12.00 -1.02 48 6 43 0
29SEP26 82.50 P 0.00 0.00 0.00 13.63 -1.15 48 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 15.37 -1.19 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 17.15 -1.18 50 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 18.97 -1.27 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 20.80 -1.37 51 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 22.67 -1.41 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 24.58 -1.46 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.50 -1.61 52 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 28.52 -1.66 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.59 -1.69 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.67 -1.82 53 0 4 0
29SEP26 110.00 P 0.00 0.00 0.00 34.80 -1.90 53 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 37.01 -1.91 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.22 -1.99 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.45 -2.09 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.74 -1.96 55 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.72 0.00 48 0 24 0
30DEC26 41.00 P 0.00 0.00 0.00 0.81 -0.02 48 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 0.94 -0.01 48 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.06 -0.01 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.18 -0.02 48 0 0 0
30DEC26 45.00 P 0.99 0.99 0.99 1.31 -0.04 48 2 18 -2
30DEC26 46.00 P 0.00 0.00 0.00 1.48 -0.04 48 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 1.65 -0.03 48 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 1.82 -0.03 48 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 1.99 -0.06 48 0 1 0
30DEC26 50.00 P 1.63 1.63 1.63 2.19 -0.08 48 2 7 -2
30DEC26 52.50 P 0.00 0.00 0.00 2.75 -0.07 48 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.36 -0.13 48 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 4.07 -0.13 48 0 12 0
30DEC26 60.00 P 4.05 4.05 3.95 4.82 -0.22 48 5 52 +3
30DEC26 62.50 P 5.10 5.10 5.10 5.71 -0.22 48 1 4 +1
30DEC26 65.00 P 5.75 5.75 5.75 6.61 -0.30 48 3 25 +1
30DEC26 67.50 P 0.00 0.00 0.00 7.64 -0.34 48 0 2 0
30DEC26 70.00 P 8.23 8.23 8.10 8.72 -0.35 48 10 14 +6
30DEC26 72.50 P 0.00 0.00 0.00 9.84 -0.49 48 0 7 0
30DEC26 75.00 P 10.68 10.68 10.68 11.11 -0.49 47 1 26 0
30DEC26 77.50 P 0.00 0.00 0.00 12.39 -0.67 47 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 13.78 -0.95 47 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 15.40 -0.97 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 17.07 -1.13 48 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 18.81 -1.14 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.68 -1.13 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 22.55 -1.20 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.47 -1.22 51 0 2 0
30DEC26 97.50 P 0.00 0.00 0.00 26.39 -1.23 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.36 -1.20 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 30.30 -1.30 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.25 -1.44 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.32 -1.46 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.41 -1.48 53 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.51 -1.58 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.62 -1.69 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.81 -1.73 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 45.03 -1.76 54 0 0 0
TOTAL PUT 1,887 41,568 +238
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$ 63.80
29JAN26 46.00 C 17.59 17.59 17.59 18.24 +0.61 440 15 15 +15
29JAN26 47.00 C 0.00 0.00 0.00 16.80 +0.16 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 15.80 +0.32 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.80 +0.31 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 13.80 +0.64 0 0 375 0
29JAN26 52.50 C 0.00 0.00 0.00 11.30 +0.64 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 9.07 +0.91 210 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 6.30 +0.64 0 0 30 0
29JAN26 60.00 C 3.74 3.75 3.74 3.81 +0.61 50 30 330 0
29JAN26 62.50 C 1.00 1.35 1.00 1.50 +0.38 49 3 156 -1
29JAN26 65.00 C 0.24 0.24 0.10 0.27 +0.08 53 49 836 -23
29JAN26 67.50 C 0.03 0.03 0.03 0.02 0.00 55 5 309 0
29JAN26 70.00 C 0.02 0.02 0.02 0.01 0.00 77 3 468 -3
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 101 0 1,278 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 125 0 483 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 147 0 320 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 167 0 563 0
29JAN26 82.50 C 0.01 0.01 0.01 0.01 0.00 187 6 143 -6
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 206 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 225 0 236 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 242 0 156 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 259 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 276 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 292 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 307 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 322 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 336 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 350 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 364 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 377 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.24 +0.61 77 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.91 +0.27 33 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.92 +0.44 38 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.92 +0.43 35 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.03 +0.70 48 0 11 0
26FEB26 52.50 C 0.00 0.00 0.00 11.49 +0.83 36 0 0 0
26FEB26 55.00 C 8.16 9.22 8.16 9.13 +0.89 36 7 2 -1
26FEB26 57.50 C 0.00 0.00 0.00 6.73 +0.30 31 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 4.85 +0.43 34 0 75 0
26FEB26 62.50 C 3.05 3.25 2.96 3.30 +0.42 35 3 214 +1
26FEB26 65.00 C 1.82 2.18 1.68 2.11 +0.27 35 101 511 +9
26FEB26 67.50 C 1.00 1.36 1.00 1.27 +0.22 36 94 433 -5
26FEB26 70.00 C 0.61 0.81 0.56 0.75 +0.19 37 63 687 +11
26FEB26 72.50 C 0.35 0.48 0.35 0.40 +0.12 37 17 383 +15
26FEB26 75.00 C 0.27 0.27 0.27 0.20 +0.07 37 3 635 +1
26FEB26 77.50 C 0.13 0.13 0.13 0.10 +0.04 37 20 196 +20
26FEB26 80.00 C 0.10 0.10 0.10 0.05 +0.02 37 26 116 0
26FEB26 82.50 C 0.06 0.06 0.06 0.02 +0.01 37 23 108 -11
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 41 0 122 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 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 53 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.04 +0.56 41 0 3 0
30MAR26 44.00 C 0.00 0.00 0.00 20.06 +0.22 41 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.09 +0.53 42 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.24 +0.61 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.39 +0.75 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.39 +0.82 48 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.27 +0.54 41 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 14.38 +0.59 42 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 12.07 +0.82 40 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 9.83 +0.31 37 0 2 0
30MAR26 57.50 C 7.85 7.85 7.85 8.02 +0.42 39 1 1 0
30MAR26 60.00 C 0.00 0.00 0.00 6.46 +0.43 40 0 253 0
30MAR26 62.50 C 4.60 4.60 4.60 5.06 +0.38 41 1 536 0
30MAR26 65.00 C 4.00 4.00 4.00 3.93 +0.33 41 6 519 +1
30MAR26 67.50 C 2.65 3.15 2.65 3.03 +0.33 42 100 739 +22
30MAR26 70.00 C 2.32 2.41 2.32 2.34 +0.37 43 11 1,687 +8
30MAR26 72.50 C 1.63 1.87 1.63 1.71 +0.31 43 152 433 +120
30MAR26 75.00 C 1.26 1.43 1.20 1.23 +0.25 42 20 926 +1
30MAR26 77.50 C 1.10 1.10 1.10 0.87 +0.19 42 1 64 +1
30MAR26 80.00 C 0.82 0.82 0.82 0.61 +0.15 42 1 403 +1
30MAR26 82.50 C 0.00 0.00 0.00 0.42 +0.11 42 0 251 0
30MAR26 85.00 C 0.43 0.48 0.43 0.29 +0.09 42 2 147 +1
30MAR26 87.50 C 0.30 0.30 0.30 0.19 +0.06 42 15 161 0
30MAR26 90.00 C 0.29 0.29 0.29 0.13 +0.04 42 34 194 +8
30MAR26 92.50 C 0.00 0.00 0.00 0.09 +0.03 42 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 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 47 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 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 18.37 +0.74 40 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.44 +0.53 40 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.88 +1.19 48 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.60 +0.83 39 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.38 +0.52 31 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.35 +0.26 35 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 11.04 +1.18 44 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 8.79 +0.10 39 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 7.34 +0.44 40 0 28 0
29APR26 62.50 C 5.98 6.05 5.98 6.02 +0.42 40 5 239 +2
29APR26 65.00 C 0.00 0.00 0.00 4.84 +0.32 40 0 277 0
29APR26 67.50 C 0.00 0.00 0.00 3.94 +0.33 41 0 125 0
29APR26 70.00 C 0.00 0.00 0.00 3.21 +0.40 42 0 119 0
29APR26 72.50 C 0.00 0.00 0.00 2.52 +0.36 42 0 210 0
29APR26 75.00 C 2.18 2.18 2.18 1.95 +0.31 42 2 51 +2
29APR26 77.50 C 1.69 1.69 1.69 1.50 +0.26 42 2 34 0
29APR26 80.00 C 0.00 0.00 0.00 1.14 +0.22 42 0 63 0
29APR26 82.50 C 0.00 0.00 0.00 0.86 +0.18 41 0 60 0
29APR26 85.00 C 0.98 0.98 0.98 0.65 +0.15 42 2 199 +2
29APR26 87.50 C 0.00 0.00 0.00 0.48 +0.11 41 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.36 +0.10 41 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.26 +0.07 41 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.19 +0.05 41 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.14 +0.04 41 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.10 +0.03 41 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.08 +0.03 42 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.17 +1.41 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.37 +0.39 28 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.03 +0.81 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.11 +0.90 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.28 +0.70 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.47 +0.70 40 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 13.71 +0.78 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.58 +0.34 39 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 10.17 +0.43 40 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 8.75 +0.37 41 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 7.49 +0.34 41 0 63 0
29JUN26 65.00 C 0.00 0.00 0.00 6.42 -0.07 41 0 35 0
29JUN26 67.50 C 0.00 0.00 0.00 5.49 -0.01 42 0 50 0
29JUN26 70.00 C 0.00 0.00 0.00 4.71 +0.09 42 0 2,068 0
29JUN26 72.50 C 0.00 0.00 0.00 3.97 +0.25 42 0 233 0
29JUN26 75.00 C 0.00 0.00 0.00 3.30 +0.11 42 0 1,178 0
29JUN26 77.50 C 0.00 0.00 0.00 2.74 +0.03 42 0 40 0
29JUN26 80.00 C 0.00 0.00 0.00 2.28 +0.02 42 0 615 0
29JUN26 82.50 C 0.00 0.00 0.00 1.86 +0.01 42 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 1.54 -0.01 42 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 1.25 -0.01 42 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 1.04 -0.01 42 0 67 0
29JUN26 92.50 C 0.00 0.00 0.00 0.83 -0.01 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.69 -0.01 42 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.55 -0.01 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.45 -0.02 42 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.36 -0.02 42 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.29 -0.02 42 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.24 -0.01 42 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.19 -0.01 42 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.16 -0.01 42 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 19.44 +0.36 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.37 +0.82 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.13 +0.34 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.12 +1.03 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.05 +1.05 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.07 +0.63 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.90 +0.80 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.63 +0.99 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.85 +0.45 42 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 9.69 +0.44 43 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 8.69 -0.09 43 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 7.75 +0.41 43 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 6.92 +0.41 43 0 47 0
29SEP26 72.50 C 0.00 0.00 0.00 6.18 +0.38 44 0 49 0
29SEP26 75.00 C 0.00 0.00 0.00 5.48 +0.30 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.81 +0.18 44 0 20 0
29SEP26 80.00 C 4.10 4.10 4.10 4.25 +0.11 44 1 65 0
29SEP26 82.50 C 0.00 0.00 0.00 3.73 +0.03 43 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 3.27 +0.01 44 0 20 0
29SEP26 87.50 C 3.08 3.08 3.08 2.88 0.00 43 15 50 +15
29SEP26 90.00 C 0.00 0.00 0.00 2.49 -0.01 43 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 2.21 -0.01 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.93 -0.01 43 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 1.68 -0.01 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.48 +0.02 43 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 1.28 -0.03 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 1.09 -0.02 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.96 -0.05 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.83 -0.05 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.72 -0.02 43 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 20.97 +0.33 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.46 +0.99 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.34 +0.29 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.08 +0.67 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.18 +0.78 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.60 +0.81 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.32 +0.63 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.50 +0.49 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.58 +0.47 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.46 +0.48 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.50 +0.54 43 0 8 0
30DEC26 67.50 C 9.15 9.15 9.15 9.55 +0.61 43 33 140 0
30DEC26 70.00 C 0.00 0.00 0.00 8.70 +0.62 44 0 43 0
30DEC26 72.50 C 0.00 0.00 0.00 7.94 +0.69 44 0 33 0
30DEC26 75.00 C 0.00 0.00 0.00 7.22 +0.69 44 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 6.60 +0.73 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 5.95 +0.71 44 0 42 0
30DEC26 82.50 C 0.00 0.00 0.00 5.38 +0.65 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 4.88 +0.66 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 4.38 +0.60 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.96 +0.56 44 0 31 0
TOTAL CALL 872 25,812 +206
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 242 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 227 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 212 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 198 0 71 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 184 0 18 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 151 0 143 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 118 0 225 0
29JAN26 57.50 P 0.02 0.02 0.02 0.01 0.00 86 13 247 -13
29JAN26 60.00 P 0.03 0.03 0.03 0.01 -0.03 54 5 592 +2
29JAN26 62.50 P 0.48 0.53 0.20 0.25 -0.26 54 488 885 -276
29JAN26 65.00 P 1.95 1.95 1.49 1.52 -0.57 58 39 1,244 0
29JAN26 67.50 P 4.62 4.62 3.82 3.82 -0.67 81 247 473 -112
29JAN26 70.00 P 7.00 7.00 7.00 6.39 -0.46 132 10 426 -50
29JAN26 72.50 P 0.00 0.00 0.00 8.96 -0.39 181 0 15 0
29JAN26 75.00 P 11.70 11.70 11.27 11.44 -0.41 211 77 210 -62
29JAN26 77.50 P 0.00 0.00 0.00 14.11 -0.52 275 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 16.69 -0.16 321 0 45 0
29JAN26 82.50 P 0.00 0.00 0.00 19.11 -0.24 337 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 21.43 -0.42 324 0 15 0
29JAN26 87.50 P 0.00 0.00 0.00 23.70 -1.06 0 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 26.71 -0.14 439 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.94 -0.41 401 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 31.44 -0.70 424 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 34.03 -0.37 470 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 36.41 -0.44 454 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 38.91 -0.44 474 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 41.40 -0.45 490 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 43.75 -0.60 422 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 46.58 -0.27 587 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 49.47 +0.12 695 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 48 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 118 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 126 0
26FEB26 50.00 P 0.09 0.09 0.09 0.02 0.00 37 1 196 -1
26FEB26 52.50 P 0.00 0.00 0.00 0.07 0.00 37 0 174 0
26FEB26 55.00 P 0.27 0.30 0.27 0.21 0.00 37 44 508 +23
26FEB26 57.50 P 0.52 0.68 0.52 0.51 -0.04 37 37 629 +7
26FEB26 60.00 P 1.00 1.23 1.00 1.09 -0.09 37 86 1,090 +10
26FEB26 62.50 P 2.28 2.40 1.93 2.02 -0.14 37 85 1,007 +62
26FEB26 65.00 P 3.80 3.80 3.20 3.33 -0.27 38 63 550 +54
26FEB26 67.50 P 5.51 5.51 5.51 5.02 -0.36 39 15 644 0
26FEB26 70.00 P 0.00 0.00 0.00 7.02 -0.46 41 0 235 0
26FEB26 72.50 P 0.00 0.00 0.00 8.96 -0.83 36 0 85 0
26FEB26 75.00 P 0.00 0.00 0.00 11.44 -0.45 42 0 41 0
26FEB26 77.50 P 0.00 0.00 0.00 14.11 -0.67 54 0 23 0
26FEB26 80.00 P 0.00 0.00 0.00 16.69 -0.16 62 0 29 0
26FEB26 82.50 P 0.00 0.00 0.00 19.26 -0.47 70 0 15 0
26FEB26 85.00 P 0.00 0.00 0.00 21.43 -0.42 65 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.94 -0.82 70 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.71 -0.54 85 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.12 -0.23 87 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 31.77 -0.37 97 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 34.52 +0.10 110 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 36.93 +0.08 112 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 173 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 0.00 42 0 7 0
30MAR26 45.00 P 0.00 0.00 0.00 0.07 0.00 42 0 16 0
30MAR26 46.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 0.19 +0.01 42 0 27 0
30MAR26 49.00 P 0.00 0.00 0.00 0.26 +0.01 42 0 56 0
30MAR26 50.00 P 0.00 0.00 0.00 0.34 +0.01 42 0 198 0
30MAR26 52.50 P 0.73 0.73 0.68 0.65 +0.01 42 21 309 +21
30MAR26 55.00 P 1.13 1.14 1.08 1.10 0.00 43 19 270 +3
30MAR26 57.50 P 1.72 1.85 1.63 1.72 -0.05 42 15 592 +6
30MAR26 60.00 P 2.45 2.69 2.45 2.54 -0.11 42 45 854 +20
30MAR26 62.50 P 3.75 3.83 3.55 3.67 -0.06 42 29 1,211 +18
30MAR26 65.00 P 5.17 5.17 4.91 5.03 -0.17 43 28 790 +6
30MAR26 67.50 P 0.00 0.00 0.00 6.60 -0.24 43 0 421 0
30MAR26 70.00 P 8.60 8.60 8.60 8.43 -0.29 45 5 1,489 +5
30MAR26 72.50 P 0.00 0.00 0.00 10.36 -0.29 45 0 196 0
30MAR26 75.00 P 12.34 12.34 12.34 12.43 -0.48 46 3 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 14.72 -0.42 49 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 17.05 -0.43 51 0 130 0
30MAR26 82.50 P 0.00 0.00 0.00 19.46 -0.40 54 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 21.92 -0.28 58 0 74 0
30MAR26 87.50 P 0.00 0.00 0.00 24.01 -0.75 53 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 26.99 -0.26 67 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 29.12 -0.27 63 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 31.77 -0.37 70 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 34.52 +0.10 78 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 36.93 -0.13 80 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 39.54 +0.09 85 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 41.91 -0.30 85 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 43.75 -0.74 66 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 46.90 -0.50 91 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 49.47 -0.40 95 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 52.02 -0.23 99 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 54.55 -0.15 102 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.26 +0.01 41 0 3 0
29APR26 47.00 P 0.40 0.40 0.40 0.34 +0.02 41 1 3 +1
29APR26 48.00 P 0.00 0.00 0.00 0.43 +0.02 41 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 0.54 +0.02 41 0 40 0
29APR26 50.00 P 0.69 0.69 0.69 0.66 +0.01 41 10 453 +10
29APR26 52.50 P 1.07 1.07 1.07 1.09 +0.01 42 1 254 -1
29APR26 55.00 P 1.57 1.62 1.57 1.62 -0.01 41 3 49 -2
29APR26 57.50 P 2.48 2.48 2.48 2.31 -0.01 41 8 172 +8
29APR26 60.00 P 3.30 3.30 3.30 3.27 -0.06 41 1 3,435 +1
29APR26 62.50 P 0.00 0.00 0.00 4.46 -0.03 41 0 343 0
29APR26 65.00 P 0.00 0.00 0.00 5.85 -0.04 42 0 108 0
29APR26 67.50 P 0.00 0.00 0.00 7.37 -0.21 42 0 110 0
29APR26 70.00 P 9.10 9.10 9.10 9.16 -0.26 43 2 15 0
29APR26 72.50 P 11.20 11.20 11.20 11.03 -0.05 44 2 2 +2
29APR26 75.00 P 0.00 0.00 0.00 13.05 -0.25 45 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.19 -0.41 46 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.29 -0.50 46 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.74 -0.12 49 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.92 -0.49 49 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.45 -0.31 52 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.99 -0.26 56 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 29.12 -0.67 53 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 32.05 -0.51 63 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 34.52 -0.15 66 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 36.93 -0.29 67 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 39.54 -0.15 71 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 41.91 -0.30 72 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 43.75 -1.04 57 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 46.90 -0.50 77 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.68 -0.07 42 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 0.81 -0.09 42 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 0.96 -0.09 42 0 36 0
29JUN26 48.00 P 0.00 0.00 0.00 1.12 -0.12 42 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.29 -0.15 41 0 77 0
29JUN26 50.00 P 0.00 0.00 0.00 1.47 -0.17 41 0 70 0
29JUN26 52.50 P 0.00 0.00 0.00 2.06 -0.23 41 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 2.81 -0.28 41 0 137 0
29JUN26 57.50 P 3.78 3.78 3.78 3.72 -0.31 41 15 275 0
29JUN26 60.00 P 4.86 4.86 4.86 4.79 -0.32 41 19 3,187 +2
29JUN26 62.50 P 6.13 6.18 6.13 6.07 -0.24 41 43 718 0
29JUN26 65.00 P 7.60 7.60 7.60 7.48 -0.21 42 10 218 0
29JUN26 67.50 P 0.00 0.00 0.00 9.07 -0.15 42 0 137 0
29JUN26 70.00 P 0.00 0.00 0.00 10.74 -0.57 43 0 241 0
29JUN26 72.50 P 0.00 0.00 0.00 12.69 -0.49 44 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 14.46 -0.11 44 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 16.59 +0.14 45 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 18.68 0.00 46 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 20.82 -0.54 46 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 23.07 -0.51 47 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 25.08 -0.92 46 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 27.33 -0.33 47 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 29.63 -0.89 47 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 32.46 -0.10 53 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 34.52 -0.43 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.93 -0.29 52 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 39.54 -0.32 55 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 41.91 -0.30 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.75 -1.04 46 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 46.90 -0.50 60 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 49.47 -0.40 63 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.74 -0.14 43 0 8 0
29SEP26 47.00 P 0.00 0.00 0.00 1.96 -0.14 43 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.19 -0.18 43 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.45 -0.20 43 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.73 -0.19 43 0 31 0
29SEP26 52.50 P 0.00 0.00 0.00 3.49 -0.26 42 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.40 -0.28 43 0 41 0
29SEP26 57.50 P 5.48 5.48 5.41 5.43 -0.29 42 16 77 +1
29SEP26 60.00 P 6.67 6.67 6.67 6.62 -0.28 43 10 851 0
29SEP26 62.50 P 8.00 8.00 8.00 7.91 -0.23 43 8 79 0
29SEP26 65.00 P 9.45 9.45 9.43 9.33 -0.23 43 20 1,073 0
29SEP26 67.50 P 0.00 0.00 0.00 10.88 -0.14 43 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 12.51 -0.20 43 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 14.29 -0.20 44 0 77 0
29SEP26 75.00 P 0.00 0.00 0.00 15.87 -0.44 43 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 18.02 -0.53 44 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 19.64 -0.59 43 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 21.69 -0.71 43 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 24.12 -0.39 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.39 -0.21 46 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 28.45 -0.55 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.92 -0.51 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.62 -0.81 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.20 -0.64 47 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 37.55 -0.60 48 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 39.85 -0.61 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.15 -0.62 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.48 -0.31 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.90 -0.50 49 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 49.47 -0.40 52 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.55 +0.06 43 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 2.81 +0.03 43 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.08 +0.01 43 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 3.37 +0.20 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.70 -0.02 43 0 67 0
30DEC26 52.50 P 0.00 0.00 0.00 4.57 -0.01 43 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 5.59 0.00 43 0 24 0
30DEC26 57.50 P 0.00 0.00 0.00 6.74 +0.35 43 0 47 0
30DEC26 60.00 P 8.11 8.11 8.11 7.94 +0.33 43 15 68 +13
30DEC26 62.50 P 0.00 0.00 0.00 9.23 -0.11 43 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 10.71 +0.43 43 0 125 0
30DEC26 67.50 P 0.00 0.00 0.00 12.04 -0.36 42 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 13.84 -0.09 43 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 15.51 -0.11 43 0 45 0
30DEC26 75.00 P 0.00 0.00 0.00 17.69 +0.01 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.23 -0.35 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.18 -0.34 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.83 -0.74 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.23 -0.15 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.12 -0.64 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.14 -0.81 44 0 20 0
TOTAL PUT 1,559 33,817 -242
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$ 21.16
29JAN26 14.00 C 0.00 0.00 0.00 7.16 +0.33 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.66 +0.33 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.16 +0.33 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.66 +0.33 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.16 +0.33 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.66 +0.33 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.16 +0.36 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.66 +0.36 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 3.16 +0.36 0 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 2.66 +0.36 0 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 2.16 +0.36 0 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 1.66 +0.36 0 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 1.16 +0.35 0 0 304 0
29JAN26 21.00 C 0.14 0.14 0.14 0.21 +0.11 25 20 169 -20
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 255 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.19 +0.36 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.70 +0.37 43 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.20 +0.37 38 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.70 +0.37 32 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.20 +0.37 25 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.70 +0.36 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.20 +0.35 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.71 +0.35 22 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.23 +0.34 23 0 63 0
26FEB26 19.50 C 0.00 0.00 0.00 1.76 +0.31 22 0 187 0
26FEB26 20.00 C 0.00 0.00 0.00 1.34 +0.28 23 0 292 0
26FEB26 21.00 C 0.00 0.00 0.00 0.63 +0.16 21 0 352 0
26FEB26 22.00 C 0.00 0.00 0.00 0.24 +0.07 22 0 136 0
26FEB26 23.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.72 +0.37 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.22 +0.38 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.73 +0.39 42 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.23 +0.37 35 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.73 +0.38 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.23 +0.35 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.74 +0.35 30 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.20 +0.32 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.70 +0.28 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.20 +0.28 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.77 +0.35 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.30 +0.35 26 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.84 +0.34 25 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.40 +0.32 25 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.96 +0.23 23 0 60 0
30MAR26 20.00 C 0.00 0.00 0.00 1.63 +0.26 25 0 423 0
30MAR26 21.00 C 0.00 0.00 0.00 0.98 +0.16 24 0 404 0
30MAR26 22.00 C 0.00 0.00 0.00 0.56 +0.12 25 0 320 0
30MAR26 23.00 C 0.00 0.00 0.00 0.29 +0.07 25 0 243 0
30MAR26 24.00 C 0.00 0.00 0.00 0.15 +0.05 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.07 +0.03 26 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.23 +0.28 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.74 +0.28 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.24 +0.26 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.76 +0.26 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.29 +0.27 19 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.85 +0.34 25 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.40 +0.33 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.97 +0.32 25 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.56 +0.30 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.18 +0.28 25 0 34 0
29APR26 20.00 C 0.00 0.00 0.00 1.83 +0.24 25 0 141 0
29APR26 21.00 C 0.00 0.00 0.00 1.22 +0.18 25 0 100 0
29APR26 22.00 C 0.00 0.00 0.00 0.77 +0.11 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.49 +0.10 25 0 3 0
29APR26 24.00 C 0.00 0.00 0.00 0.28 +0.07 25 0 2 0
29APR26 25.00 C 0.00 0.00 0.00 0.16 +0.05 26 0 3 0
29APR26 26.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.76 +0.27 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.27 +0.25 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.79 +0.27 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.31 +0.27 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.83 +0.25 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.36 +0.26 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.89 +0.25 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.43 +0.24 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.98 +0.23 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.55 +0.32 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.14 +0.31 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.75 +0.29 25 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.39 +0.27 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 2.05 +0.24 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.48 +0.18 25 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 1.03 +0.16 25 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.69 +0.10 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.47 +0.09 26 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.29 +0.06 25 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.18 +0.04 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.11 +0.03 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.77 +0.26 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.28 +0.26 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.80 +0.28 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.33 +0.26 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.85 +0.25 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.38 +0.25 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.93 +0.26 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.48 +0.25 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.05 +0.23 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.63 +0.30 25 0 0 0
29SEP26 18.50 C 3.13 3.13 3.13 3.24 +0.29 25 1 40 +1
29SEP26 19.00 C 0.00 0.00 0.00 2.88 +0.28 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.54 +0.26 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 2.24 +0.25 25 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.67 +0.17 25 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.25 +0.15 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.93 +0.13 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.70 +0.11 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.50 +0.08 25 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.36 +0.07 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.25 +0.05 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.18 +0.04 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.35 +0.28 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.88 +0.27 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.43 +0.26 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.99 +0.26 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.56 +0.23 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.16 +0.23 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.74 +0.28 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.38 +0.20 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.04 +0.25 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.73 +0.23 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.44 +0.22 24 0 3 0
30DEC26 21.00 C 2.14 2.14 2.14 1.93 +0.18 24 1 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.51 +0.11 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.22 +0.15 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.93 +0.09 25 0 0 0
30DEC26 25.00 C 0.80 0.80 0.80 0.73 +0.09 25 3 3 +2
30DEC26 26.00 C 0.00 0.00 0.00 0.55 +0.06 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.42 +0.06 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.31 +0.04 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
30DEC26 30.00 C 0.31 0.31 0.31 0.17 +0.02 25 1 1 +1
TOTAL CALL 26 5,278 -16
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 263 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 239 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 192 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 170 0 36 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 148 0 108 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 126 0 167 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 104 0 85 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 422 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 241 0
29JAN26 21.00 P 0.00 0.00 0.00 0.06 -0.23 28 0 263 0
29JAN26 22.00 P 0.00 0.00 0.00 0.87 -0.33 58 0 0 -6
29JAN26 23.00 P 0.00 0.00 0.00 1.84 -0.36 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 2.84 -0.36 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 3.84 -0.36 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 4.96 -0.24 279 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.96 -0.24 315 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.96 -0.24 349 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.96 -0.24 382 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.96 -0.24 414 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 76 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 156 0
26FEB26 19.50 P 0.00 0.00 0.00 0.06 -0.05 22 0 109 0
26FEB26 20.00 P 0.00 0.00 0.00 0.14 -0.08 23 0 382 0
26FEB26 21.00 P 0.00 0.00 0.00 0.46 -0.17 23 0 175 0
26FEB26 22.00 P 0.00 0.00 0.00 1.07 -0.25 24 0 19 0
26FEB26 23.00 P 2.01 2.01 2.01 1.88 -0.33 23 4 4 0
26FEB26 24.00 P 0.00 0.00 0.00 2.84 -0.36 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.84 -0.40 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.96 -0.28 54 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.96 -0.28 62 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.96 -0.28 69 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.96 -0.28 75 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.96 -0.28 81 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 0.00 27 0 18 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.09 -0.03 25 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.16 -0.04 26 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.25 -0.06 25 0 174 0
30MAR26 20.00 P 0.00 0.00 0.00 0.39 -0.08 26 0 131 0
30MAR26 21.00 P 0.00 0.00 0.00 0.78 -0.11 26 0 65 0
30MAR26 22.00 P 1.38 1.38 1.38 1.36 -0.23 26 15 30 +15
30MAR26 23.00 P 0.00 0.00 0.00 2.05 -0.28 25 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 2.91 -0.32 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.85 -0.39 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.96 -0.28 39 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.96 -0.28 45 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.96 -0.28 50 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.96 -0.28 54 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.96 -0.28 58 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.03 0.00 27 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 0.07 -0.02 25 0 49 0
29APR26 18.00 P 0.00 0.00 0.00 0.12 -0.03 26 0 12 0
29APR26 18.50 P 0.00 0.00 0.00 0.18 -0.05 26 0 2 0
29APR26 19.00 P 0.00 0.00 0.00 0.27 -0.06 26 0 9 0
29APR26 19.50 P 0.00 0.00 0.00 0.39 -0.09 26 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.54 -0.11 26 0 100 0
29APR26 21.00 P 0.00 0.00 0.00 0.95 -0.14 26 0 100 0
29APR26 22.00 P 0.00 0.00 0.00 1.52 -0.18 26 0 0 0
29APR26 23.00 P 2.22 2.22 2.22 2.19 -0.26 25 8 8 +8
29APR26 24.00 P 0.00 0.00 0.00 2.99 -0.31 25 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.89 -0.35 25 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.96 -0.28 34 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.96 -0.28 38 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.96 -0.28 42 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.96 -0.28 46 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.96 -0.28 50 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.13 -0.03 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.19 -0.04 25 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 0.27 -0.05 25 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.38 -0.07 25 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.51 -0.09 26 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.67 -0.11 26 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.86 -0.10 26 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.07 -0.14 26 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 1.56 -0.17 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.19 -0.22 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 2.91 -0.26 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.71 -0.25 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.61 -0.24 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.53 -0.23 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.47 -0.24 28 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.42 -0.26 29 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.39 -0.27 30 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.37 -0.25 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 -0.02 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.20 -0.03 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 -0.04 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.37 -0.04 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.48 -0.06 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.61 -0.08 26 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.77 -0.09 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.95 -0.11 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.14 -0.12 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.36 -0.13 25 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.87 -0.16 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.50 -0.26 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.26 -0.24 27 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 3.99 -0.24 26 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 4.82 -0.22 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.70 -0.23 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.61 -0.23 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.54 -0.24 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.49 -0.25 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.45 -0.26 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 -0.03 25 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 -0.04 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.29 -0.05 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.39 -0.05 25 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.49 -0.08 25 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.62 -0.09 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.77 -0.10 25 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.93 -0.12 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.13 -0.11 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.34 -0.12 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.56 -0.12 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.06 -0.17 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.67 -0.20 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.32 -0.24 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.12 -0.23 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.93 -0.25 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.78 -0.22 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.67 -0.23 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.58 -0.25 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.52 -0.26 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.47 -0.26 28 0 0 0
TOTAL PUT 27 4,889 +17
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 1.03
30MAR26 0.55 C 0.00 0.00 0.00 0.48 +0.04 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.43 +0.04 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.39 +0.04 74 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.34 +0.04 64 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.29 +0.03 54 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.25 +0.04 59 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.21 +0.04 58 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.17 +0.03 55 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.14 +0.03 56 0 0 0
30MAR26 1.00 C 0.07 0.09 0.07 0.12 +0.03 61 70 290 +70
30MAR26 1.05 C 0.06 0.07 0.06 0.09 +0.02 57 40 320 +30
30MAR26 1.10 C 0.05 0.05 0.05 0.07 +0.02 57 15 411 +15
30MAR26 1.15 C 0.00 0.00 0.00 0.06 +0.02 60 0 45 0
30MAR26 1.20 C 0.00 0.00 0.00 0.04 +0.01 56 0 232 0
30MAR26 1.25 C 0.00 0.00 0.00 0.03 +0.01 56 0 61 0
30MAR26 1.30 C 0.00 0.00 0.00 0.02 +0.01 54 0 428 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 48 0 522 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 53 0 344 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 57 0 326 0
30MAR26 1.50 C 0.01 0.01 0.01 0.01 0.00 62 500 1,710 +500
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 66 0 147 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 69 0 109 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 73 0 559 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 76 0 34 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 80 0 50 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 83 0 954 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 86 0 363 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 89 0 913 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 94 0 460 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 99 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 104 0 164 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 109 0 100 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 117 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 121 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 129 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 135 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 138 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 141 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.18 +0.03 61 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.16 +0.03 61 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.14 +0.03 61 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.12 +0.02 60 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.11 +0.03 62 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.09 +0.02 60 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.08 +0.02 60 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.07 +0.02 60 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.06 +0.02 60 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.05 +0.02 59 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.04 +0.02 57 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
TOTAL CALL 625 8,663 +615
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30MAR26 0.80 P 0.02 0.02 0.02 0.02 -0.01 63 5 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.05 -0.01 66 0 448 0
30MAR26 0.95 P 0.08 0.08 0.08 0.07 -0.01 66 10 180 +10
30MAR26 1.00 P 0.12 0.12 0.12 0.09 -0.01 64 30 338 0
30MAR26 1.05 P 0.15 0.15 0.15 0.12 -0.01 66 15 229 0
30MAR26 1.10 P 0.19 0.19 0.19 0.15 -0.02 66 1 773 0
30MAR26 1.15 P 0.00 0.00 0.00 0.18 -0.02 64 0 1,121 0
30MAR26 1.20 P 0.00 0.00 0.00 0.21 -0.03 59 0 521 0
30MAR26 1.25 P 0.00 0.00 0.00 0.25 -0.03 59 0 80 0
30MAR26 1.30 P 0.00 0.00 0.00 0.29 -0.03 58 0 611 0
30MAR26 1.35 P 0.00 0.00 0.00 0.34 -0.03 64 0 139 0
30MAR26 1.40 P 0.00 0.00 0.00 0.38 -0.04 58 0 99 0
30MAR26 1.45 P 0.00 0.00 0.00 0.43 -0.03 63 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.48 -0.03 68 0 831 0
30MAR26 1.55 P 0.00 0.00 0.00 0.52 -0.04 0 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.57 -0.04 0 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.62 -0.04 0 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.67 -0.04 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.72 -0.04 0 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.77 -0.04 0 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.82 -0.04 0 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.87 -0.04 0 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.92 -0.04 0 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.97 -0.04 0 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.37 -0.04 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.47 -0.04 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.57 -0.04 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.87 -0.04 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.97 -0.04 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 2.07 -0.04 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.17 -0.04 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.14 -0.01 61 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.17 -0.01 62 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.20 -0.01 62 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.23 -0.01 61 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.27 -0.01 63 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.30 -0.02 60 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.34 -0.02 61 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.38 -0.02 62 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.42 -0.02 61 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.46 -0.03 60 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.51 -0.02 64 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.55 -0.03 62 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.59 -0.03 59 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.64 -0.03 62 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.69 -0.03 65 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.73 -0.03 60 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.78 -0.03 62 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.83 -0.03 64 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.88 -0.03 67 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.97 -0.04 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
TOTAL PUT 61 8,457 +10
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$ 75.25
29JAN26 46.00 C 0.00 0.00 0.00 29.25 -0.11 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 28.25 -0.18 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 27.25 -0.63 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 26.25 -0.19 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 25.25 -0.36 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 22.75 -0.55 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 20.25 -0.20 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 17.75 -0.18 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 15.25 -0.17 0 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 12.76 -0.49 131 0 152 0
29JAN26 65.00 C 0.00 0.00 0.00 10.26 -0.10 105 0 163 0
29JAN26 67.50 C 7.76 7.76 7.76 7.76 -0.18 80 4 195 -2
29JAN26 70.00 C 0.00 0.00 0.00 5.26 -0.10 55 0 64 0
29JAN26 72.50 C 0.00 0.00 0.00 2.76 -0.13 30 0 107 0
29JAN26 75.00 C 0.75 0.75 0.50 0.59 -0.25 28 31 127 +21
29JAN26 77.50 C 0.00 0.00 0.00 0.01 -0.08 28 0 69 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 29.36 -0.15 57 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 28.36 -0.41 49 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 27.36 -0.52 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 26.36 -0.60 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 25.37 -0.61 49 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 22.87 -0.43 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 20.38 -0.10 36 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 17.88 -0.07 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 15.39 -0.24 24 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 12.76 -0.49 0 0 3 0
26FEB26 65.00 C 0.00 0.00 0.00 10.26 -0.34 0 0 51 0
26FEB26 67.50 C 7.98 7.98 7.98 7.82 -0.35 0 3 251 +3
26FEB26 70.00 C 5.65 5.65 5.65 5.68 +0.05 22 1 185 0
26FEB26 72.50 C 0.00 0.00 0.00 3.58 -0.14 21 0 80 0
26FEB26 75.00 C 0.00 0.00 0.00 2.06 -0.16 21 0 16 0
26FEB26 77.50 C 0.00 0.00 0.00 1.06 -0.13 22 0 31 0
26FEB26 80.00 C 0.51 0.51 0.51 0.49 -0.05 22 10 52 +10
26FEB26 82.50 C 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 30.29 -0.32 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 29.47 -0.57 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 28.48 -0.29 32 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 27.48 -0.40 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 26.49 -0.64 31 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 25.49 -0.57 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 23.30 0.00 54 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.84 -0.23 49 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 18.03 -0.40 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 15.42 -0.31 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 13.48 +0.23 35 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 10.69 -0.21 22 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 8.30 -0.27 20 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 6.16 -0.23 20 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 4.37 -0.17 20 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 2.91 -0.14 21 0 24 0
30MAR26 77.50 C 2.00 2.00 2.00 1.83 -0.13 21 1 91 +1
30MAR26 80.00 C 0.00 0.00 0.00 1.09 -0.07 21 0 2 0
30MAR26 82.50 C 0.00 0.00 0.00 0.63 -0.04 22 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.33 -0.02 22 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.02 0.00 23 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 29.51 -0.53 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 28.52 -0.44 36 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 27.52 -0.48 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 26.53 -0.60 31 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 25.53 -0.56 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 23.30 0.00 48 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.92 -0.15 46 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 18.04 -0.39 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.51 -0.26 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 13.48 +0.22 31 0 70 0
29APR26 65.00 C 0.00 0.00 0.00 11.08 +0.18 28 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 8.30 -0.29 17 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 6.59 +0.07 23 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 4.67 -0.16 21 0 6 0
29APR26 75.00 C 0.00 0.00 0.00 3.18 -0.12 21 0 15 0
29APR26 77.50 C 0.00 0.00 0.00 2.07 -0.10 21 0 30 0
29APR26 80.00 C 0.00 0.00 0.00 1.30 -0.07 21 0 31 0
29APR26 82.50 C 0.00 0.00 0.00 0.76 -0.05 21 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.42 -0.04 21 0 45 0
29APR26 87.50 C 0.00 0.00 0.00 0.23 -0.02 21 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 29.51 -0.53 34 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.52 -0.44 35 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.52 -0.50 30 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.53 -0.60 31 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.53 -0.56 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.30 0.00 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.92 -0.15 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.04 -0.39 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.51 -0.26 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.48 -0.08 27 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 11.08 +0.18 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.65 -0.19 20 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.65 -0.04 20 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 5.05 +0.06 20 0 40 0
29JUN26 75.00 C 4.00 4.00 4.00 3.62 -0.09 20 1 4 0
29JUN26 77.50 C 0.00 0.00 0.00 2.54 -0.06 20 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 1.81 +0.02 20 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 1.22 +0.02 20 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.82 +0.04 20 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.55 +0.06 20 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.35 +0.05 20 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.22 +0.03 20 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.14 +0.03 20 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 29.51 -0.53 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.62 -0.34 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.52 -0.50 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.53 -0.60 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.53 -0.56 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.30 0.00 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.92 -0.15 33 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.04 -0.39 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.51 -0.44 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.48 -0.39 22 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 11.08 -0.51 19 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 8.97 -0.16 19 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 7.35 -0.10 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 5.89 -0.14 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.69 -0.14 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.69 -0.13 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.88 -0.11 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.21 -0.10 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 1.68 -0.09 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.25 -0.08 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.92 -0.07 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.68 -0.06 20 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.50 -0.04 20 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.37 -0.03 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 29.51 -0.53 23 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.62 -0.34 33 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.52 -0.50 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.53 -0.60 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.53 -0.56 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.30 0.00 29 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 20.92 -0.15 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.13 -0.49 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.77 -0.18 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.71 -0.33 20 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 11.55 -0.44 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.62 -0.33 19 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 8.10 -0.28 19 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 6.76 -0.02 19 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 5.60 0.00 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.59 +0.01 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.72 +0.01 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.97 +0.01 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.37 +0.01 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.88 +0.01 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.47 +0.01 20 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.17 +0.02 20 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.89 -0.01 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.70 +0.01 20 0 0 0
TOTAL CALL 51 2,449 +33
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 259 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 199 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 169 0 54 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 142 0 392 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 115 0 223 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 88 0 110 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 204 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 31 0
29JAN26 75.00 P 0.00 0.00 0.00 0.36 -0.15 30 0 8 0
29JAN26 77.50 P 1.96 1.96 1.96 2.33 +0.04 44 6 25 +6
29JAN26 80.00 P 4.60 4.60 4.60 4.89 +0.15 86 6 0 -22
29JAN26 82.50 P 0.00 0.00 0.00 7.47 +0.32 130 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 10.04 +0.39 172 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 12.62 +0.24 214 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 15.16 +0.51 249 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 17.77 +0.59 292 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 20.13 +0.48 296 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 22.59 +0.41 314 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 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 37 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 0.00 23 0 136 0
26FEB26 67.50 P 0.10 0.10 0.10 0.08 -0.01 22 18 64 0
26FEB26 70.00 P 0.00 0.00 0.00 0.29 -0.01 22 0 33 0
26FEB26 72.50 P 0.00 0.00 0.00 0.79 +0.04 22 0 6 0
26FEB26 75.00 P 1.64 1.64 1.64 1.77 +0.04 23 13 25 +13
26FEB26 77.50 P 3.10 3.10 3.10 3.27 +0.04 23 1 16 +1
26FEB26 80.00 P 0.00 0.00 0.00 5.24 +0.06 25 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 7.54 +0.30 28 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 10.04 +0.39 34 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 12.62 +0.24 42 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 15.19 +0.10 50 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 17.77 +0.59 57 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 20.13 +0.48 59 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 22.59 +0.41 62 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 41 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 0.00 22 0 51 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 0.00 22 0 64 0
30MAR26 65.00 P 0.00 0.00 0.00 0.12 0.00 22 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.32 0.00 22 0 42 0
30MAR26 70.00 P 0.00 0.00 0.00 0.72 0.00 22 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 1.42 +0.01 22 0 41 0
30MAR26 75.00 P 0.00 0.00 0.00 2.48 +0.07 22 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 3.89 +0.09 22 0 15 0
30MAR26 80.00 P 0.00 0.00 0.00 5.68 +0.09 23 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 7.78 +0.47 24 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 10.14 +0.38 27 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 12.62 +0.10 31 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 15.19 +0.10 36 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 17.77 +0.31 41 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 20.34 +0.69 46 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.83 +0.04 49 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 0.00 22 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.08 0.00 21 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.46 -0.01 21 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.91 -0.01 21 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 1.62 0.00 21 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 2.64 +0.07 21 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 3.90 +0.04 21 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 5.54 +0.10 21 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 7.43 +0.13 21 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 9.29 +0.11 18 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 12.12 +0.08 26 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.20 +0.12 23 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.01 +0.92 31 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.52 +0.59 35 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.06 +0.94 38 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.41 -0.38 0 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 0.02 +0.01 21 0 9 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.10 +0.01 20 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.23 +0.04 20 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.47 +0.07 20 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.86 +0.09 20 0 75 0
29JUN26 67.50 P 0.00 0.00 0.00 1.44 +0.13 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.24 +0.12 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 3.25 +0.07 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 4.52 +0.06 20 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 6.09 +0.19 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 7.87 +0.13 20 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.84 -0.01 20 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.12 +0.08 21 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.73 +0.62 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.01 +0.09 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.52 +0.57 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.06 +0.66 31 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.89 -0.34 13 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 0.00 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 1 0
29SEP26 52.50 P 0.25 0.25 0.25 0.09 0.00 21 2 6 +2
29SEP26 55.00 P 0.35 0.35 0.35 0.18 -0.01 21 2 17 +2
29SEP26 57.50 P 0.00 0.00 0.00 0.34 -0.02 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.60 -0.02 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.98 -0.04 21 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 1.52 -0.04 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 2.24 -0.04 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 3.16 -0.04 21 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 4.29 -0.04 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 5.63 -0.04 21 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 7.18 -0.03 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 8.93 0.00 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 10.84 +0.46 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.84 +0.47 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 15.10 +0.50 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.16 +0.24 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.78 +0.83 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.06 +0.10 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.18 -0.05 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 0.00 21 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.17 +0.01 20 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.31 +0.02 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.54 +0.03 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.86 +0.04 20 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 1.32 +0.06 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.92 +0.06 20 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 2.69 +0.07 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.65 +0.09 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 4.80 +0.10 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.14 +0.11 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.66 +0.12 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 9.34 +0.38 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 11.19 +0.12 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.20 +0.47 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.33 +0.67 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.47 +0.02 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.78 +0.13 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.06 +0.10 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.39 +0.06 24 0 0 0
TOTAL PUT 48 2,447 +2
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$ 621.00
29JAN26 450.00 C 170.40 170.89 169.87 172.13 +13.54 329 996 961 -36
29JAN26 460.00 C 0.00 0.00 0.00 162.13 +13.95 310 0 55 0
29JAN26 470.00 C 150.89 151.39 150.89 152.14 +13.95 291 250 613 -26
29JAN26 480.00 C 0.00 0.00 0.00 142.14 +13.94 272 0 152 0
29JAN26 490.00 C 0.00 0.00 0.00 132.14 +13.94 254 0 3 0
29JAN26 500.00 C 0.00 0.00 0.00 122.14 +14.34 236 0 362 0
29JAN26 510.00 C 0.00 0.00 0.00 112.14 +13.93 217 0 360 0
29JAN26 520.00 C 94.45 94.45 94.00 102.15 +14.33 200 9 240 0
29JAN26 530.00 C 0.00 0.00 0.00 92.34 +14.09 188 0 297 0
29JAN26 540.00 C 0.00 0.00 0.00 82.37 +14.10 171 0 75 0
29JAN26 550.00 C 0.00 0.00 0.00 71.81 +13.50 136 0 16 0
29JAN26 560.00 C 0.00 0.00 0.00 61.82 +13.45 120 0 420 0
29JAN26 570.00 C 52.10 52.10 52.10 51.85 +13.50 104 50 344 0
29JAN26 580.00 C 40.20 40.20 40.20 41.90 +13.63 88 30 646 -26
29JAN26 590.00 C 23.00 31.00 23.00 31.75 +13.20 67 67 1,226 -42
29JAN26 600.00 C 12.00 23.01 12.00 22.00 +12.23 54 2,152 18,466 -15
29JAN26 610.00 C 6.50 13.75 5.00 12.60 +9.36 41 1,933 9,512 -633
29JAN26 620.00 C 2.00 5.88 1.30 4.62 +3.47 31 15,859 31,572 +7,517
29JAN26 630.00 C 0.60 1.94 0.58 1.28 +0.81 33 6,914 103,186 +1,070
29JAN26 640.00 C 0.20 0.65 0.16 0.33 +0.14 37 2,239 18,075 +128
29JAN26 650.00 C 0.10 0.22 0.04 0.09 0.00 41 3,358 14,701 -1,004
29JAN26 660.00 C 0.04 0.09 0.03 0.02 -0.03 44 133 10,543 -62
29JAN26 670.00 C 0.05 0.10 0.04 0.01 -0.03 50 102 6,915 -49
29JAN26 680.00 C 0.02 0.02 0.02 0.01 -0.01 59 9 5,655 -9
29JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,801 0
29JAN26 700.00 C 0.01 0.01 0.01 0.01 0.00 76 41 7,392 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,354 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 92 0 4,889 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 100 0 3,797 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 107 0 3,555 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 115 0 4,064 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 122 0 748 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 129 0 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1,487 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 143 0 414 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 150 0 1,363 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 157 0 441 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 164 0 278 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 170 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 177 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 183 0 640 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 189 0 175 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 195 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 201 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 207 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 213 0 646 0
29JAN26 910.00 C 0.00 0.00 0.00 0.01 0.00 219 0 34 0
29JAN26 920.00 C 0.00 0.00 0.00 0.01 0.00 225 0 1,386 0
30JAN26 470.00 C 0.00 0.00 0.00 152.14 +13.93 205 0 0 0
30JAN26 480.00 C 0.00 0.00 0.00 142.44 +14.24 200 0 0 0
30JAN26 490.00 C 0.00 0.00 0.00 132.14 +13.94 178 0 0 0
30JAN26 500.00 C 0.00 0.00 0.00 122.14 +13.90 165 0 0 0
30JAN26 510.00 C 0.00 0.00 0.00 112.14 +13.88 153 0 0 0
30JAN26 520.00 C 0.00 0.00 0.00 102.40 +14.53 146 0 0 0
30JAN26 530.00 C 0.00 0.00 0.00 92.34 +14.01 132 0 0 0
30JAN26 540.00 C 0.00 0.00 0.00 82.37 +14.10 120 0 0 0
30JAN26 550.00 C 0.00 0.00 0.00 71.81 +13.50 95 0 0 0
30JAN26 560.00 C 0.00 0.00 0.00 62.33 +13.96 94 0 30 0
30JAN26 570.00 C 0.00 0.00 0.00 52.39 +13.92 82 0 0 0
30JAN26 580.00 C 37.23 37.23 37.23 41.90 +13.61 61 20 32 -20
30JAN26 590.00 C 27.00 31.00 25.00 31.97 +13.42 50 57 216 -12
30JAN26 600.00 C 14.70 23.00 14.00 22.22 +11.42 40 325 657 +38
30JAN26 610.00 C 7.63 14.02 6.00 13.50 +8.82 35 2,402 1,519 +317
30JAN26 620.00 C 3.26 7.10 2.50 6.38 +4.25 31 2,773 2,439 +585
30JAN26 630.00 C 1.25 3.20 1.25 2.77 +1.85 33 1,359 1,477 +357
30JAN26 640.00 C 0.60 1.34 0.60 1.05 +0.60 35 901 1,247 +642
30JAN26 650.00 C 0.24 0.65 0.24 0.42 +0.18 38 282 702 +201
30JAN26 660.00 C 0.30 0.30 0.30 0.17 +0.05 41 112 172 +112
30JAN26 670.00 C 0.00 0.00 0.00 0.07 0.00 43 0 30 0
30JAN26 680.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30JAN26 690.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
30JAN26 700.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 5 0
30JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
06FEB26 470.00 C 0.00 0.00 0.00 152.14 +10.64 92 0 0 0
06FEB26 480.00 C 0.00 0.00 0.00 142.44 +14.24 91 0 0 0
06FEB26 490.00 C 0.00 0.00 0.00 132.14 +11.23 80 0 0 0
06FEB26 500.00 C 0.00 0.00 0.00 124.86 +16.62 101 0 0 0
06FEB26 510.00 C 0.00 0.00 0.00 113.02 +12.69 79 0 0 0
06FEB26 520.00 C 0.00 0.00 0.00 102.78 +14.05 70 0 0 0
06FEB26 530.00 C 0.00 0.00 0.00 92.34 +14.01 59 0 0 0
06FEB26 540.00 C 0.00 0.00 0.00 82.82 +14.55 58 0 0 0
06FEB26 550.00 C 0.00 0.00 0.00 72.86 +13.66 52 0 0 0
06FEB26 560.00 C 0.00 0.00 0.00 62.33 +13.48 41 0 0 0
06FEB26 570.00 C 0.00 0.00 0.00 53.67 +15.19 45 0 0 0
06FEB26 580.00 C 44.50 44.50 44.50 43.94 +15.12 39 1 13 0
06FEB26 590.00 C 0.00 0.00 0.00 34.60 +13.19 35 0 90 0
06FEB26 600.00 C 18.00 24.80 18.00 24.80 +10.38 28 177 302 +14
06FEB26 610.00 C 12.00 17.88 11.85 17.22 +8.17 27 450 373 -132
06FEB26 620.00 C 7.49 12.00 6.84 11.34 +5.78 27 591 814 +250
06FEB26 630.00 C 4.93 7.55 4.10 7.00 +3.55 27 1,155 1,769 +550
06FEB26 640.00 C 2.70 4.76 2.70 4.20 +2.10 28 557 416 +236
06FEB26 650.00 C 1.88 3.06 1.85 2.65 +1.38 29 934 1,082 +403
06FEB26 660.00 C 1.20 2.00 1.20 1.54 +0.76 30 655 732 +326
06FEB26 670.00 C 1.02 1.30 1.02 0.88 +0.42 31 37 86 +37
06FEB26 680.00 C 0.61 0.80 0.61 0.50 +0.20 32 15 59 +15
06FEB26 690.00 C 0.62 0.62 0.62 0.27 +0.08 32 7 31 +7
06FEB26 700.00 C 0.50 0.50 0.50 0.16 +0.04 34 12 59 +10
06FEB26 710.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
06FEB26 720.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
06FEB26 730.00 C 0.00 0.00 0.00 0.03 - 36 0 0 -
26FEB26 450.00 C 172.20 172.79 172.20 173.20 +14.61 62 313 433 +313
26FEB26 460.00 C 0.00 0.00 0.00 162.13 +9.55 39 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 152.91 +11.41 51 0 0 0
26FEB26 480.00 C 143.00 143.00 143.00 143.71 +15.47 54 1 1 +1
26FEB26 490.00 C 0.00 0.00 0.00 134.95 +14.04 57 0 18 0
26FEB26 500.00 C 0.00 0.00 0.00 125.84 +14.17 57 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 113.78 +12.25 44 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 103.78 +12.32 40 0 0 0
26FEB26 530.00 C 87.19 87.19 87.19 94.34 +12.84 39 2 70 -2
26FEB26 540.00 C 78.00 85.00 78.00 85.02 +14.16 38 2 44 0
26FEB26 550.00 C 66.00 66.00 65.00 75.02 +12.92 34 9 307 +9
26FEB26 560.00 C 0.00 0.00 0.00 64.10 +11.28 27 0 11 0
26FEB26 570.00 C 49.30 57.00 49.00 55.36 +11.42 27 70 484 +70
26FEB26 580.00 C 41.00 47.24 40.00 44.74 +9.60 22 11 1,134 +7
26FEB26 590.00 C 32.50 39.00 32.40 38.35 +10.44 25 68 3,094 +27
26FEB26 600.00 C 24.20 31.00 24.00 28.96 +8.26 22 812 4,186 +282
26FEB26 610.00 C 18.15 24.79 17.50 23.80 +8.65 24 630 8,275 -256
26FEB26 620.00 C 13.00 19.00 13.00 18.03 +6.78 24 3,368 12,762 -187
26FEB26 630.00 C 9.99 14.40 9.00 13.58 +5.32 24 2,873 24,873 +597
26FEB26 640.00 C 7.90 10.68 6.90 10.07 +4.06 24 2,622 10,956 +119
26FEB26 650.00 C 5.99 8.10 5.08 7.35 +3.00 24 3,175 6,738 +1,009
26FEB26 660.00 C 4.00 6.22 4.00 5.30 +2.16 25 1,473 6,999 +345
26FEB26 670.00 C 3.36 4.74 3.20 3.79 +1.53 25 486 6,369 +178
26FEB26 680.00 C 2.50 3.65 2.31 2.68 +1.05 26 1,213 4,589 +253
26FEB26 690.00 C 1.85 2.80 1.85 1.88 +0.70 26 195 3,444 +87
26FEB26 700.00 C 1.77 2.45 1.77 1.32 +0.46 26 609 10,416 +424
26FEB26 710.00 C 1.50 1.75 1.50 0.92 +0.29 27 104 9,464 -27
26FEB26 720.00 C 1.17 1.55 1.17 0.64 +0.18 27 186 2,656 -12
26FEB26 730.00 C 1.00 1.25 1.00 0.45 +0.11 28 54 1,473 +32
26FEB26 740.00 C 1.05 1.17 1.05 0.30 +0.05 28 109 1,165 +109
26FEB26 750.00 C 0.75 0.98 0.73 0.22 +0.03 29 558 3,463 +506
26FEB26 760.00 C 0.81 0.81 0.81 0.15 0.00 29 5 837 0
26FEB26 770.00 C 0.00 0.00 0.00 0.11 0.00 29 0 1,153 0
26FEB26 780.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 692 0
26FEB26 790.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 656 0
26FEB26 800.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 430 0
26FEB26 830.00 C 0.30 0.30 0.30 0.01 -0.01 31 20 1,295 +20
26FEB26 840.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
26FEB26 850.00 C 0.00 0.00 0.00 0.01 0.00 33 0 155 0
26FEB26 860.00 C 0.00 0.00 0.00 0.01 0.00 35 0 14 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 0.00 38 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 40 0 125 0
26FEB26 920.00 C 0.14 0.14 0.14 0.01 0.00 41 105 837 +97
30MAR26 320.00 C 0.00 0.00 0.00 304.18 +15.27 85 0 1,300 0
30MAR26 330.00 C 0.00 0.00 0.00 292.61 +12.24 0 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 284.43 +15.03 79 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 274.25 +13.31 74 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 262.76 +12.51 35 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 254.43 +8.43 68 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 243.05 +14.96 48 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 234.90 +9.39 64 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 222.96 +11.73 32 0 171 0
30MAR26 410.00 C 0.00 0.00 0.00 214.82 +9.80 57 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 203.82 +9.04 47 0 889 0
30MAR26 430.00 C 194.20 194.20 194.20 195.20 +13.72 53 1 509 0
30MAR26 440.00 C 0.00 0.00 0.00 183.18 +10.08 29 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 175.39 +16.05 48 0 160 0
30MAR26 460.00 C 0.00 0.00 0.00 165.56 +11.62 46 0 160 0
30MAR26 470.00 C 0.00 0.00 0.00 152.91 +9.10 0 0 282 0
30MAR26 480.00 C 0.00 0.00 0.00 145.69 +13.54 41 0 1,346 0
30MAR26 490.00 C 0.00 0.00 0.00 137.85 +14.11 45 0 911 0
30MAR26 500.00 C 0.00 0.00 0.00 126.03 +12.18 36 0 4,615 0
30MAR26 510.00 C 0.00 0.00 0.00 116.45 +12.33 35 0 7,659 0
30MAR26 520.00 C 0.00 0.00 0.00 107.04 +13.81 34 0 3,482 0
30MAR26 530.00 C 0.00 0.00 0.00 97.62 +12.91 32 0 2,164 0
30MAR26 540.00 C 0.00 0.00 0.00 89.30 +13.04 33 0 2,950 0
30MAR26 550.00 C 78.05 78.05 78.05 79.05 +15.38 29 2 3,057 0
30MAR26 560.00 C 0.00 0.00 0.00 70.45 +11.09 28 0 6,957 0
30MAR26 570.00 C 0.00 0.00 0.00 63.29 +11.70 29 0 738 0
30MAR26 580.00 C 49.39 49.50 49.00 53.74 +10.46 26 43 10,314 +35
30MAR26 590.00 C 0.00 0.00 0.00 48.08 +11.31 28 0 1,458 0
30MAR26 600.00 C 34.30 40.40 34.30 40.58 +9.01 27 38 13,496 -37
30MAR26 610.00 C 30.00 33.98 29.63 34.20 +8.23 26 183 5,620 -19
30MAR26 620.00 C 24.00 29.30 24.00 29.16 +7.34 26 1,238 14,960 +359
30MAR26 630.00 C 19.37 25.00 19.00 24.54 +6.64 26 557 8,806 +94
30MAR26 640.00 C 16.60 20.90 16.60 20.58 +5.64 27 286 8,479 +103
30MAR26 650.00 C 13.59 17.20 13.19 17.10 +4.62 27 459 22,587 -17
30MAR26 660.00 C 11.10 14.59 11.10 14.08 +3.71 27 266 9,382 +24
30MAR26 670.00 C 9.15 12.00 9.15 11.52 +2.88 27 188 14,491 +4
30MAR26 680.00 C 8.70 10.32 7.70 9.37 +2.12 27 364 12,585 +170
30MAR26 690.00 C 6.80 8.60 6.40 7.58 +1.57 27 4,166 8,892 +4,077
30MAR26 700.00 C 6.00 7.41 5.60 6.10 +1.12 27 459 9,659 +243
30MAR26 710.00 C 5.13 6.00 5.13 4.89 +0.76 27 78 2,376 +45
30MAR26 720.00 C 4.35 5.50 4.35 3.90 +0.46 28 228 4,328 -67
30MAR26 730.00 C 3.67 4.53 3.67 3.10 +0.24 28 185 3,684 -71
30MAR26 740.00 C 3.99 3.99 3.99 2.45 +0.06 28 2 1,588 0
30MAR26 750.00 C 2.34 3.66 2.34 1.94 -0.06 28 61 4,039 +48
30MAR26 760.00 C 0.00 0.00 0.00 1.53 -0.15 28 0 1,241 0
30MAR26 770.00 C 2.36 2.52 2.36 1.20 -0.17 28 2 876 +1
30MAR26 780.00 C 0.00 0.00 0.00 0.94 -0.22 28 0 560 0
30MAR26 790.00 C 0.00 0.00 0.00 0.74 -0.24 29 0 6,560 0
30MAR26 800.00 C 1.76 2.10 1.73 0.58 -0.25 29 29 1,524 +19
30MAR26 810.00 C 1.59 1.95 1.59 0.44 -0.27 29 22 2,842 +10
30MAR26 820.00 C 1.70 1.70 1.70 0.34 -0.27 29 10 6,109 0
30MAR26 830.00 C 0.00 0.00 0.00 0.27 -0.25 29 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.21 -0.24 29 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.16 -0.23 29 0 358 0
30MAR26 860.00 C 0.00 0.00 0.00 0.13 -0.21 30 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.10 -0.19 30 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.08 -0.18 30 0 166 0
30MAR26 890.00 C 0.81 0.81 0.81 0.06 -0.17 30 1 457 0
30MAR26 900.00 C 0.00 0.00 0.00 0.05 -0.15 30 0 125 0
30MAR26 910.00 C 0.00 0.00 0.00 0.04 -0.14 31 0 86 0
30MAR26 920.00 C 0.79 0.90 0.79 0.03 -0.13 31 75 1,453 0
29APR26 470.00 C 0.00 0.00 0.00 159.40 +15.59 43 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 147.80 +13.32 36 0 1 0
29APR26 490.00 C 0.00 0.00 0.00 137.85 +13.21 34 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 126.03 +12.18 26 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 119.51 +13.57 33 0 10 0
29APR26 520.00 C 0.00 0.00 0.00 110.56 +17.33 32 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 100.52 +12.76 29 0 1 0
29APR26 540.00 C 0.00 0.00 0.00 89.30 +10.12 25 0 16 0
29APR26 550.00 C 0.00 0.00 0.00 81.51 +13.71 26 0 81 0
29APR26 560.00 C 73.68 73.68 73.23 75.64 +12.34 28 60 214 +60
29APR26 570.00 C 66.28 66.28 66.28 66.65 +10.58 26 30 40 +30
29APR26 580.00 C 59.75 59.75 59.75 59.75 +10.62 27 1 6 0
29APR26 590.00 C 0.00 0.00 0.00 53.25 +10.57 27 0 746 0
29APR26 600.00 C 40.80 47.50 40.80 47.21 +10.26 27 17 1,088 0
29APR26 610.00 C 36.50 39.83 36.50 40.84 +8.41 26 61 1,056 +60
29APR26 620.00 C 29.00 35.66 29.00 35.66 +7.95 26 193 1,027 +2
29APR26 630.00 C 26.00 31.19 26.00 31.09 +7.16 26 158 467 -46
29APR26 640.00 C 21.50 26.68 21.50 26.59 +6.21 26 46 862 +16
29APR26 650.00 C 19.00 23.17 19.00 23.33 +6.07 27 66 796 +33
29APR26 660.00 C 16.00 20.83 16.00 20.21 +5.66 27 147 1,091 +144
29APR26 670.00 C 14.86 17.00 14.86 17.42 +5.20 27 67 788 +7
29APR26 680.00 C 14.00 15.71 14.00 14.98 +4.77 27 151 4,322 +11
29APR26 690.00 C 10.40 13.87 10.40 12.86 +4.36 27 291 6,651 +131
29APR26 700.00 C 9.00 12.19 9.00 11.03 +3.98 28 954 7,623 +807
29APR26 710.00 C 9.24 10.70 9.24 9.44 +3.61 28 795 719 +695
29APR26 720.00 C 8.50 9.23 8.50 8.08 +3.27 28 192 570 +82
29APR26 730.00 C 8.12 8.15 8.12 6.91 +2.96 28 75 440 +30
29APR26 740.00 C 5.92 5.92 5.92 5.91 +2.67 28 1 81 +1
29APR26 750.00 C 0.00 0.00 0.00 5.05 +2.40 29 0 1,137 0
29APR26 760.00 C 5.07 5.54 5.07 4.32 +2.16 29 48 1,825 -14
29APR26 770.00 C 0.00 0.00 0.00 3.70 +1.94 29 0 0 0
29APR26 780.00 C 0.00 0.00 0.00 3.17 +1.74 29 0 36 0
29APR26 790.00 C 0.00 0.00 0.00 2.71 +1.55 30 0 85 0
29APR26 800.00 C 3.30 3.72 3.20 2.33 +1.39 30 603 1,029 +603
29APR26 810.00 C 0.00 0.00 0.00 2.00 +1.26 30 0 39 0
29APR26 820.00 C 0.00 0.00 0.00 1.72 +1.11 30 0 251 0
29APR26 830.00 C 0.00 0.00 0.00 1.48 +0.96 31 0 90 0
29APR26 840.00 C 0.00 0.00 0.00 1.27 +0.82 31 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 1.10 +0.71 31 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.95 +0.61 31 0 30 0
29APR26 870.00 C 0.00 0.00 0.00 0.80 +0.51 31 0 0 0
29APR26 880.00 C 0.00 0.00 0.00 0.69 +0.43 32 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.60 +0.37 32 0 13 0
29APR26 900.00 C 0.00 0.00 0.00 0.53 +0.33 32 0 339 0
29APR26 910.00 C 1.30 1.63 1.30 0.46 +0.28 32 11 71 +11
29APR26 920.00 C 1.35 1.52 1.35 0.41 +0.25 33 142 497 +102
29JUN26 380.00 C 0.00 0.00 0.00 243.05 +9.99 0 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 234.90 +7.95 36 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 224.90 +13.67 34 0 59 0
29JUN26 410.00 C 0.00 0.00 0.00 214.82 +9.80 30 0 6 0
29JUN26 420.00 C 0.00 0.00 0.00 209.13 +14.35 44 0 1 0
29JUN26 430.00 C 0.00 0.00 0.00 199.74 +14.47 43 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 189.13 +13.46 40 0 10 0
29JUN26 450.00 C 0.00 0.00 0.00 179.46 +16.90 38 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 170.64 +15.06 38 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 159.40 +13.06 34 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 151.12 +16.64 34 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 137.85 +13.21 27 0 70 0
29JUN26 500.00 C 0.00 0.00 0.00 131.21 +13.14 30 0 597 0
29JUN26 510.00 C 119.50 119.50 119.50 123.16 +13.97 31 2 136 0
29JUN26 520.00 C 114.00 114.00 114.00 114.00 +16.64 30 1 3,974 -1
29JUN26 530.00 C 0.00 0.00 0.00 105.79 +13.39 29 0 745 0
29JUN26 540.00 C 90.93 96.04 90.93 96.85 +12.17 28 80 238 +80
29JUN26 550.00 C 83.91 83.91 83.91 89.44 +12.14 28 30 283 +30
29JUN26 560.00 C 82.00 82.00 82.00 77.37 +8.04 24 1 1,121 +1
29JUN26 570.00 C 69.13 69.13 69.07 75.03 +14.86 28 61 655 +1
29JUN26 580.00 C 62.17 62.17 62.17 67.98 +11.08 27 30 1,319 +30
29JUN26 590.00 C 0.00 0.00 0.00 62.00 +9.93 27 0 2,616 0
29JUN26 600.00 C 54.70 55.20 51.16 52.84 +5.89 25 6 5,665 +2
29JUN26 610.00 C 45.00 49.02 45.00 50.33 +8.03 27 5 1,612 -3
29JUN26 620.00 C 41.70 45.16 40.69 45.39 +7.79 27 58 5,836 +44
29JUN26 630.00 C 36.00 41.01 36.00 40.84 +7.12 27 86 2,544 -76
29JUN26 640.00 C 34.28 36.79 34.28 36.21 +6.26 27 366 4,310 +12
29JUN26 650.00 C 29.00 32.30 29.00 32.91 +6.34 27 8 1,771 +1
29JUN26 660.00 C 27.00 29.81 27.00 29.28 +5.73 27 27 12,923 -4
29JUN26 670.00 C 27.00 27.00 27.00 26.33 +5.64 27 1 3,063 +1
29JUN26 680.00 C 20.89 24.72 20.60 23.45 +5.11 27 41 25,409 +2
29JUN26 690.00 C 22.02 22.02 22.02 20.90 +4.89 27 10 7,144 +8
29JUN26 700.00 C 17.66 20.09 17.50 18.67 +4.53 27 54 26,987 +1
29JUN26 710.00 C 15.68 17.68 15.20 16.45 +4.07 28 53 1,748 -4
29JUN26 720.00 C 16.00 16.43 16.00 14.75 +3.99 28 46 2,888 0
29JUN26 730.00 C 13.00 15.00 13.00 13.10 +3.62 28 33 6,649 0
29JUN26 740.00 C 11.48 11.48 11.48 11.52 +3.31 28 1 1,887 0
29JUN26 750.00 C 10.80 11.62 10.80 10.33 +3.17 28 2 7,390 +2
29JUN26 760.00 C 10.10 10.50 10.10 9.14 +2.88 28 11 4,400 0
29JUN26 770.00 C 10.30 10.30 10.30 8.02 +2.65 28 1 844 +1
29JUN26 780.00 C 8.72 8.72 8.72 7.20 +2.50 28 3 2,007 0
29JUN26 790.00 C 0.00 0.00 0.00 6.37 +2.28 29 0 99 0
29JUN26 800.00 C 0.00 0.00 0.00 5.55 +2.06 29 0 19,951 0
29JUN26 810.00 C 6.14 6.61 6.14 5.00 +1.95 29 12 56 +11
29JUN26 820.00 C 0.00 0.00 0.00 4.45 +1.80 29 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 3.90 +1.64 29 0 7 0
29JUN26 840.00 C 0.00 0.00 0.00 3.46 +1.50 29 0 54 0
29JUN26 850.00 C 0.00 0.00 0.00 3.10 +1.39 29 0 335 0
29JUN26 860.00 C 0.00 0.00 0.00 2.67 +1.21 29 0 78 0
29JUN26 870.00 C 0.00 0.00 0.00 2.39 +1.14 29 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 2.09 +1.03 29 0 118 0
29JUN26 890.00 C 0.00 0.00 0.00 1.88 +0.96 30 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 1.66 +0.89 30 0 64 0
29JUN26 910.00 C 0.00 0.00 0.00 1.45 +0.78 30 0 34 0
29JUN26 920.00 C 3.00 3.83 3.00 1.35 +0.76 30 24 957 +24
29SEP26 400.00 C 0.00 0.00 0.00 231.09 +19.86 41 0 90 0
29SEP26 410.00 C 0.00 0.00 0.00 219.21 +14.08 36 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 211.36 +14.72 38 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 201.52 +15.85 36 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 191.83 +12.74 34 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 182.33 +13.45 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 170.64 +13.57 29 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 163.88 +11.74 31 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 154.89 +13.76 30 0 67 0
29SEP26 490.00 C 0.00 0.00 0.00 146.30 +15.00 30 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 137.78 +10.76 29 0 38 0
29SEP26 510.00 C 131.00 131.00 131.00 129.72 +10.48 29 4 30 +4
29SEP26 520.00 C 0.00 0.00 0.00 121.70 +10.82 28 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 114.27 +16.04 28 0 42 0
29SEP26 540.00 C 0.00 0.00 0.00 106.85 +15.13 28 0 15 0
29SEP26 550.00 C 0.00 0.00 0.00 100.05 +11.36 28 0 13 0
29SEP26 560.00 C 0.00 0.00 0.00 93.34 +9.24 28 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 87.06 +9.32 28 0 13 0
29SEP26 580.00 C 0.00 0.00 0.00 80.90 +9.01 28 2 89 0
29SEP26 590.00 C 0.00 0.00 0.00 75.01 +8.91 27 0 82 0
29SEP26 600.00 C 65.80 70.00 65.80 67.28 +6.88 26 3 5,192 -2
29SEP26 610.00 C 60.00 60.47 60.00 65.06 +8.18 28 11 3,498 -11
29SEP26 620.00 C 55.90 59.92 55.90 59.92 +8.16 28 38 2,586 -38
29SEP26 630.00 C 51.60 55.52 51.60 55.52 +7.77 28 78 2,282 +60
29SEP26 640.00 C 46.00 51.19 46.00 51.56 +7.59 28 153 1,468 +153
29SEP26 650.00 C 45.00 47.12 45.00 47.92 +7.23 28 121 6,015 +119
29SEP26 660.00 C 43.00 43.14 42.77 44.34 +6.99 28 150 1,209 -15
29SEP26 670.00 C 0.00 0.00 0.00 40.75 +6.25 28 0 1,821 0
29SEP26 680.00 C 0.00 0.00 0.00 37.86 +6.20 28 2 684 +2
29SEP26 690.00 C 0.00 0.00 0.00 34.86 +6.04 28 0 117 0
29SEP26 700.00 C 27.49 31.20 27.49 32.09 +5.47 28 7 865 +1
29SEP26 710.00 C 0.00 0.00 0.00 29.75 +5.32 29 0 262 0
29SEP26 720.00 C 0.00 0.00 0.00 27.65 +5.41 29 0 648 0
29SEP26 730.00 C 24.59 24.59 24.59 25.56 +5.17 29 30 408 +30
29SEP26 740.00 C 0.00 0.00 0.00 23.47 +4.71 29 0 517 0
29SEP26 750.00 C 20.00 22.00 20.00 21.68 +4.55 29 5 697 +1
29SEP26 760.00 C 0.00 0.00 0.00 20.13 +4.62 29 0 1,025 0
29SEP26 770.00 C 0.00 0.00 0.00 18.59 +4.26 29 0 51 0
29SEP26 780.00 C 17.31 18.00 17.31 17.06 +3.91 29 65 1,171 +44
29SEP26 790.00 C 0.00 0.00 0.00 15.77 +3.79 29 0 96 0
29SEP26 800.00 C 15.73 15.73 15.73 14.67 +3.83 30 4 306 0
29SEP26 810.00 C 0.00 0.00 0.00 13.58 +3.55 30 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 12.49 +3.28 30 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 11.47 +3.07 30 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 10.72 +3.13 30 0 261 0
29SEP26 850.00 C 10.77 10.88 10.77 9.98 +2.98 30 47 378 -1
29SEP26 860.00 C 10.30 10.30 10.30 9.23 +2.77 30 1 60 0
29SEP26 870.00 C 0.00 0.00 0.00 8.49 +2.58 30 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 7.84 +2.47 31 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 7.35 +2.48 31 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 6.85 +2.46 31 0 51 0
29SEP26 910.00 C 0.00 0.00 0.00 6.37 +2.20 31 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 5.88 +2.17 31 0 209 0
29SEP26 930.00 C 0.00 0.00 0.00 5.40 +2.02 31 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 4.93 +1.87 31 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 4.63 +1.78 31 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 4.33 +1.69 31 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 4.04 +1.61 32 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 3.74 +1.52 32 0 50 0
29SEP26 990.00 C 0.00 0.00 0.00 3.45 +1.44 32 0 10 0
29SEP26 1,000.00 C 5.00 5.00 5.00 3.24 +1.39 32 30 197 +30
30DEC26 400.00 C 0.00 0.00 0.00 233.63 +16.10 35 0 195 0
30DEC26 410.00 C 0.00 0.00 0.00 223.82 +12.57 34 0 2 0
30DEC26 420.00 C 210.00 217.00 210.00 212.50 +14.12 30 9 95 0
30DEC26 430.00 C 0.00 0.00 0.00 204.49 +11.34 31 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 195.01 +10.51 30 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 185.77 +9.95 29 0 81 0
30DEC26 460.00 C 0.00 0.00 0.00 176.69 +9.45 28 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 167.85 +8.94 27 0 4 0
30DEC26 480.00 C 156.71 170.00 156.71 155.67 +7.57 24 35 451 +30
30DEC26 490.00 C 0.00 0.00 0.00 150.94 +8.13 27 0 169 0
30DEC26 500.00 C 0.00 0.00 0.00 143.04 +7.69 26 0 314 0
30DEC26 510.00 C 0.00 0.00 0.00 135.27 +7.37 26 0 41 0
30DEC26 520.00 C 131.24 131.24 131.24 128.03 +12.00 26 1 81 0
30DEC26 530.00 C 0.00 0.00 0.00 120.95 +6.94 26 0 1 0
30DEC26 540.00 C 120.00 120.00 120.00 114.32 +7.07 26 1 17 +1
30DEC26 550.00 C 0.00 0.00 0.00 107.38 +6.31 26 0 230 0
30DEC26 560.00 C 0.00 0.00 0.00 101.86 +6.80 27 0 13 0
30DEC26 570.00 C 0.00 0.00 0.00 96.39 +12.08 27 0 7 0
30DEC26 580.00 C 93.93 93.93 93.93 90.94 +7.18 27 1 4 +1
30DEC26 590.00 C 88.50 88.50 86.50 83.27 +5.15 26 2 368 0
30DEC26 600.00 C 79.00 79.20 79.00 76.73 +3.61 25 4 3,473 +1
30DEC26 610.00 C 73.00 76.00 73.00 76.72 +7.93 28 4 851 0
30DEC26 620.00 C 0.00 0.00 0.00 72.51 +8.30 28 0 1,986 0
30DEC26 630.00 C 0.00 0.00 0.00 68.49 +8.40 28 0 1,283 0
30DEC26 640.00 C 59.70 64.50 59.70 64.50 +8.29 28 2 1,928 +2
30DEC26 650.00 C 0.00 0.00 0.00 60.08 +7.39 28 0 481 0
30DEC26 660.00 C 53.00 53.00 53.00 56.31 +7.14 28 1 368 -1
30DEC26 670.00 C 49.75 49.75 49.75 52.53 +6.86 28 1 339 +1
30DEC26 680.00 C 45.00 49.50 45.00 48.60 +5.73 28 5 235 -1
30DEC26 690.00 C 0.00 0.00 0.00 45.03 +4.95 28 0 327 0
30DEC26 700.00 C 43.00 43.10 42.80 41.83 +4.53 28 17 941 +9
30DEC26 710.00 C 41.03 41.03 41.03 38.63 +3.98 28 1 137 -1
30DEC26 720.00 C 0.00 0.00 0.00 35.42 +2.92 27 0 20 0
30DEC26 730.00 C 0.00 0.00 0.00 32.81 +2.45 27 0 45 0
30DEC26 740.00 C 30.00 30.00 30.00 30.27 +2.04 27 1 60 0
30DEC26 750.00 C 0.00 0.00 0.00 27.73 +1.59 27 0 868 0
30DEC26 760.00 C 27.40 27.40 26.81 25.29 +0.74 27 2 89 0
30DEC26 770.00 C 0.00 0.00 0.00 23.34 +0.38 27 0 34 0
30DEC26 780.00 C 25.00 25.00 25.00 21.38 +0.01 27 1 333 0
30DEC26 790.00 C 0.00 0.00 0.00 19.42 -0.37 27 0 0 0
30DEC26 800.00 C 21.00 23.40 20.50 17.66 -0.81 27 27 167 -7
30DEC26 810.00 C 0.00 0.00 0.00 16.20 -1.13 26 0 27 0
30DEC26 820.00 C 20.28 20.28 20.28 14.73 -1.47 26 16 186 +16
30DEC26 830.00 C 18.67 18.67 18.67 13.26 -1.80 26 6 52 +6
30DEC26 840.00 C 0.00 0.00 0.00 12.02 -1.91 26 0 31 0
30DEC26 850.00 C 15.60 17.35 15.60 10.96 -2.08 26 100 136 +100
30DEC26 860.00 C 0.00 0.00 0.00 9.89 -2.36 26 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 8.83 -2.64 26 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 7.96 -2.73 26 0 8 0
30DEC26 890.00 C 0.00 0.00 0.00 7.35 -2.56 26 0 82 0
30DEC26 900.00 C 12.83 13.00 12.83 6.85 -2.35 26 67 177 +67
30DEC26 910.00 C 0.00 0.00 0.00 6.37 -2.31 26 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 5.88 -2.28 26 0 27 0
30DEC26 930.00 C 0.00 0.00 0.00 5.40 -2.24 26 0 80 0
30DEC26 940.00 C 10.88 10.88 10.88 4.93 -2.19 26 2 4 +2
30DEC26 950.00 C 0.00 0.00 0.00 4.63 -1.98 26 0 21 0
30DEC26 960.00 C 0.00 0.00 0.00 4.33 -1.82 26 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 4.04 -1.78 27 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 3.74 -1.75 27 0 1 0
30DEC26 990.00 C 0.00 0.00 0.00 3.45 -1.70 27 0 29 0
30DEC26 1,000.00 C 7.77 8.62 7.77 3.24 -1.58 27 154 494 +119
TOTAL CALL 81,353 880,347 +23,421
29JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 194 0 1,591 0
29JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 181 0 773 0
29JAN26 470.00 P 0.00 0.00 0.00 0.01 0.00 169 0 478 0
29JAN26 480.00 P 0.00 0.00 0.00 0.01 0.00 157 0 1,377 0
29JAN26 490.00 P 0.00 0.00 0.00 0.01 0.00 145 0 661 0
29JAN26 500.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1,559 0
29JAN26 510.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1,495 0
29JAN26 520.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,060 0
29JAN26 530.00 P 0.01 0.01 0.01 0.02 +0.01 106 50 2,572 +44
29JAN26 540.00 P 0.01 0.01 0.01 0.03 +0.01 98 200 7,768 +20
29JAN26 550.00 P 0.03 0.03 0.01 0.04 +0.01 89 180 4,203 +57
29JAN26 560.00 P 0.03 0.03 0.02 0.05 -0.02 79 393 7,540 +9
29JAN26 570.00 P 0.10 0.10 0.05 0.09 -0.06 72 277 9,357 -201
29JAN26 580.00 P 0.18 0.18 0.08 0.15 -0.19 64 893 12,815 -792
29JAN26 590.00 P 0.49 0.49 0.11 0.27 -0.62 55 1,855 12,510 -1,256
29JAN26 600.00 P 1.00 1.00 0.20 0.54 -1.79 47 1,991 38,084 -1,090
29JAN26 610.00 P 2.50 3.52 0.65 1.27 -4.61 38 6,898 11,720 +1,116
29JAN26 620.00 P 11.00 11.00 2.60 3.35 -10.29 29 6,512 12,507 -2,799
29JAN26 630.00 P 18.20 18.20 9.36 9.97 -13.41 30 201 8,230 -10
29JAN26 640.00 P 26.50 27.48 18.00 19.30 -14.44 37 49 3,440 -7
29JAN26 650.00 P 39.04 39.04 27.00 29.06 -13.99 41 275 3,388 -25
29JAN26 660.00 P 45.20 45.20 38.40 39.00 -14.02 0 13 2,909 0
29JAN26 670.00 P 0.00 0.00 0.00 49.00 -14.00 0 0 196 0
29JAN26 680.00 P 66.00 66.00 66.00 59.00 -14.00 0 9 102 0
29JAN26 690.00 P 0.00 0.00 0.00 69.00 -14.00 0 0 5 0
29JAN26 700.00 P 79.50 79.50 79.50 79.00 -14.00 0 4 240 0
29JAN26 710.00 P 0.00 0.00 0.00 89.00 -14.00 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 99.00 -14.00 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 109.00 -14.00 0 0 210 0
29JAN26 740.00 P 0.00 0.00 0.00 119.00 -14.00 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 129.00 -14.00 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 139.00 -14.00 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 149.00 -14.00 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 159.00 -14.00 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 169.00 -14.00 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 179.00 -14.00 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 189.00 -14.00 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 199.00 -14.00 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 209.00 -14.00 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 219.00 -14.00 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 229.00 -14.00 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 239.00 -14.00 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 249.00 -14.00 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 259.00 -14.00 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 269.00 -14.00 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 279.00 -14.00 0 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 289.00 -14.00 0 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 299.00 -14.00 0 0 0 0
30JAN26 470.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JAN26 480.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JAN26 490.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JAN26 500.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JAN26 510.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JAN26 520.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30JAN26 530.00 P 0.00 0.00 0.00 0.02 +0.01 75 0 0 0
30JAN26 540.00 P 0.01 0.01 0.01 0.03 +0.01 69 75 80 +75
30JAN26 550.00 P 0.00 0.00 0.00 0.04 +0.01 63 0 9 0
30JAN26 560.00 P 0.00 0.00 0.00 0.05 -0.03 56 0 178 0
30JAN26 570.00 P 0.20 0.20 0.18 0.09 -0.11 51 121 972 +1
30JAN26 580.00 P 0.25 0.25 0.25 0.15 -0.41 45 1 685 -1
30JAN26 590.00 P 0.48 0.50 0.35 0.28 -1.09 39 90 797 +17
30JAN26 600.00 P 1.55 1.70 0.60 0.76 -2.55 36 679 3,190 -436
30JAN26 610.00 P 3.60 4.33 1.51 2.04 -5.14 33 1,528 943 +561
30JAN26 620.00 P 8.88 9.50 4.50 4.95 -9.54 29 573 351 +281
30JAN26 630.00 P 14.88 14.88 10.00 11.25 -12.59 30 96 135 +73
30JAN26 640.00 P 0.00 0.00 0.00 19.40 -14.34 28 0 1 0
30JAN26 650.00 P 28.50 28.50 28.50 29.34 -13.81 38 1 1 0
30JAN26 660.00 P 0.00 0.00 0.00 39.10 -13.95 40 0 0 0
30JAN26 670.00 P 0.00 0.00 0.00 49.02 -14.00 43 0 0 0
30JAN26 680.00 P 0.00 0.00 0.00 59.00 -14.00 0 0 0 0
30JAN26 690.00 P 0.00 0.00 0.00 69.00 -14.00 0 0 0 0
30JAN26 700.00 P 0.00 0.00 0.00 79.00 -14.00 0 0 0 0
30JAN26 710.00 P 0.00 0.00 0.00 89.00 -14.00 0 0 0 0
30JAN26 720.00 P 0.00 0.00 0.00 99.00 -14.00 0 0 0 0
30JAN26 730.00 P 0.00 0.00 0.00 109.00 -14.00 0 0 0 0
30JAN26 740.00 P 0.00 0.00 0.00 119.00 -14.00 0 0 0 0
06FEB26 470.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
06FEB26 480.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
06FEB26 490.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
06FEB26 500.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
06FEB26 510.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
06FEB26 520.00 P 0.00 0.00 0.00 0.04 +0.03 42 0 0 0
06FEB26 530.00 P 0.00 0.00 0.00 0.06 +0.05 39 0 0 0
06FEB26 540.00 P 0.00 0.00 0.00 0.11 +0.09 38 0 0 0
06FEB26 550.00 P 0.39 0.39 0.39 0.21 +0.17 36 5 36 +5
06FEB26 560.00 P 0.00 0.00 0.00 0.40 +0.25 35 0 64 0
06FEB26 570.00 P 0.62 0.62 0.62 0.67 +0.13 33 30 147 -10
06FEB26 580.00 P 1.23 1.28 0.98 1.21 -0.29 32 217 364 +175
06FEB26 590.00 P 2.30 2.33 1.47 2.10 -1.25 30 159 340 +88
06FEB26 600.00 P 4.50 5.00 2.74 3.58 -2.78 29 701 426 +163
06FEB26 610.00 P 7.46 7.90 4.90 5.87 -5.14 27 1,674 1,202 +1,057
06FEB26 620.00 P 12.00 12.20 8.66 9.39 -8.14 25 726 658 +600
06FEB26 630.00 P 15.30 16.00 14.50 15.32 -9.84 26 25 227 +17
06FEB26 640.00 P 22.13 22.13 22.13 22.26 -13.21 26 1 20 +1
06FEB26 650.00 P 29.71 29.71 29.71 32.02 -11.60 32 3 3 +3
06FEB26 660.00 P 0.00 0.00 0.00 39.90 -13.54 28 0 0 0
06FEB26 670.00 P 0.00 0.00 0.00 49.22 -13.98 27 0 0 0
06FEB26 680.00 P 0.00 0.00 0.00 59.79 -15.47 37 0 0 0
06FEB26 690.00 P 0.00 0.00 0.00 69.07 -13.94 32 0 0 0
06FEB26 700.00 P 0.00 0.00 0.00 79.01 -13.99 33 0 0 0
06FEB26 710.00 P 0.00 0.00 0.00 89.00 -17.09 0 0 0 0
06FEB26 720.00 P 0.00 0.00 0.00 99.00 -17.12 0 0 0 0
06FEB26 730.00 P 0.00 0.00 0.00 110.27 - 64 0 0 -
26FEB26 450.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 584 0
26FEB26 460.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 172 0
26FEB26 470.00 P 0.16 0.16 0.16 0.01 -0.04 31 4 111 +4
26FEB26 480.00 P 0.00 0.00 0.00 0.01 -0.07 29 0 2,724 0
26FEB26 490.00 P 0.38 0.38 0.38 0.01 -0.12 27 5 148 0
26FEB26 500.00 P 0.50 0.50 0.50 0.01 -0.20 25 6 568 +5
26FEB26 510.00 P 0.55 0.55 0.55 0.03 -0.32 25 110 1,540 +100
26FEB26 520.00 P 0.69 0.70 0.69 0.06 -0.50 24 20 945 0
26FEB26 530.00 P 0.84 0.84 0.80 0.14 -0.74 24 116 2,050 +53
26FEB26 540.00 P 1.00 1.10 1.00 0.29 -0.98 24 207 3,607 +84
26FEB26 550.00 P 1.43 1.43 1.21 0.57 -1.36 24 386 3,887 +105
26FEB26 560.00 P 2.00 2.00 1.70 1.08 -1.79 24 211 5,297 +170
26FEB26 570.00 P 2.70 2.90 2.30 1.89 -2.30 24 1,375 7,795 +528
26FEB26 580.00 P 3.90 4.00 3.23 3.14 -2.87 24 1,106 9,612 +356
26FEB26 590.00 P 6.00 6.00 4.70 4.90 -3.55 23 722 11,725 +77
26FEB26 600.00 P 9.00 9.67 7.00 7.23 -4.48 23 1,582 24,875 +669
26FEB26 610.00 P 13.68 13.68 10.00 10.52 -5.38 22 561 9,175 +356
26FEB26 620.00 P 18.20 19.00 14.40 14.69 -7.82 22 776 4,257 +385
26FEB26 630.00 P 23.70 24.80 19.88 20.44 -8.41 23 128 2,786 +3
26FEB26 640.00 P 30.50 30.80 26.33 27.17 -9.82 23 47 1,191 -1
26FEB26 650.00 P 39.10 39.50 34.96 34.96 -10.93 24 13 2,921 -2
26FEB26 660.00 P 48.48 48.48 43.00 42.25 -12.90 23 6 6,583 +3
26FEB26 670.00 P 0.00 0.00 0.00 50.51 -13.69 22 0 319 0
26FEB26 680.00 P 61.80 62.00 60.38 60.38 -14.88 25 4 93 +4
26FEB26 690.00 P 0.00 0.00 0.00 69.74 -13.60 25 0 10 0
26FEB26 700.00 P 0.00 0.00 0.00 79.50 -13.64 27 0 122 0
26FEB26 710.00 P 0.00 0.00 0.00 89.94 -16.19 31 0 60 0
26FEB26 720.00 P 0.00 0.00 0.00 99.31 -16.81 30 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 110.27 -16.42 38 0 30 0
26FEB26 740.00 P 0.00 0.00 0.00 119.00 -17.01 0 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 129.00 -14.00 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 139.00 -14.00 0 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 149.00 -14.00 0 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 163.77 -9.23 63 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 169.55 -13.45 47 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 179.00 -16.71 0 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 189.00 -14.00 0 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 199.00 -14.41 0 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 209.00 -18.72 0 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 219.00 -14.00 0 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 229.00 -14.00 0 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 239.00 -14.00 0 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 253.71 -9.89 83 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 259.14 -13.86 59 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 271.70 -11.30 79 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 279.00 -14.95 0 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 290.02 -15.35 73 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 299.54 -15.66 71 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5,104 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 45 0 331 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 43 0 876 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,054 0
30MAR26 370.00 P 0.45 0.45 0.45 0.01 0.00 39 14 1,011 -12
30MAR26 380.00 P 0.50 0.50 0.50 0.01 0.00 37 13 782 -13
30MAR26 390.00 P 0.50 0.50 0.50 0.01 0.00 35 13 386 -13
30MAR26 400.00 P 0.51 0.51 0.51 0.01 0.00 33 13 1,356 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 31 0 805 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 2,204 0
30MAR26 430.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 4,534 0
30MAR26 440.00 P 0.65 0.68 0.65 0.04 -0.02 30 16 1,845 0
30MAR26 450.00 P 0.60 0.60 0.60 0.06 -0.04 29 1 2,176 +1
30MAR26 460.00 P 0.87 0.87 0.87 0.10 -0.08 29 64 3,413 +63
30MAR26 470.00 P 1.06 1.06 0.97 0.16 -0.13 28 6 1,607 +1
30MAR26 480.00 P 0.00 0.00 0.00 0.27 -0.19 28 0 1,736 0
30MAR26 490.00 P 0.00 0.00 0.00 0.45 -0.27 28 0 3,705 0
30MAR26 500.00 P 0.00 0.00 0.00 0.68 -0.41 28 6 9,817 0
30MAR26 510.00 P 0.00 0.00 0.00 1.07 -0.54 28 0 7,482 0
30MAR26 520.00 P 2.21 2.22 2.20 1.57 -0.74 28 308 6,632 0
30MAR26 530.00 P 3.07 3.07 2.70 2.24 -1.00 27 33 5,995 0
30MAR26 540.00 P 3.70 3.79 3.59 3.19 -1.14 27 47 11,172 0
30MAR26 550.00 P 4.70 4.95 4.25 4.26 -1.53 27 124 9,619 +27
30MAR26 560.00 P 6.82 6.82 5.45 5.65 -2.04 26 238 13,260 +93
30MAR26 570.00 P 8.28 8.28 7.08 7.47 -2.53 26 221 9,123 -41
30MAR26 580.00 P 11.13 11.13 9.25 9.73 -3.12 26 173 14,163 -81
30MAR26 590.00 P 13.60 13.87 11.90 12.54 -3.76 26 67 10,401 -9
30MAR26 600.00 P 17.51 17.51 15.09 15.83 -4.45 26 147 15,862 +3
30MAR26 610.00 P 22.80 22.80 19.18 19.61 -5.37 25 383 12,866 +125
30MAR26 620.00 P 28.00 28.00 23.44 24.10 -6.55 25 650 7,468 +359
30MAR26 630.00 P 33.27 33.27 29.10 29.34 -8.10 25 482 4,695 +339
30MAR26 640.00 P 39.39 39.39 35.00 35.22 -9.65 25 180 2,131 +62
30MAR26 650.00 P 46.13 46.13 44.88 42.92 -10.97 26 9 14,619 +4
30MAR26 660.00 P 48.00 48.00 48.00 49.57 -11.48 26 3 10,585 +3
30MAR26 670.00 P 57.50 58.00 57.50 57.25 -11.00 26 15 6,929 +15
30MAR26 680.00 P 72.50 72.50 72.50 63.55 -13.55 24 2 1,647 0
30MAR26 690.00 P 0.00 0.00 0.00 73.58 -11.68 26 0 2,002 0
30MAR26 700.00 P 0.00 0.00 0.00 80.11 -18.33 22 0 1,703 0
30MAR26 710.00 P 0.00 0.00 0.00 94.08 -13.98 32 0 193 0
30MAR26 720.00 P 0.00 0.00 0.00 100.71 -15.41 27 0 425 0
30MAR26 730.00 P 0.00 0.00 0.00 110.51 -16.18 29 0 30 0
30MAR26 740.00 P 0.00 0.00 0.00 119.94 -16.07 29 0 90 0
30MAR26 750.00 P 0.00 0.00 0.00 129.82 -13.52 30 0 76 0
30MAR26 760.00 P 0.00 0.00 0.00 139.46 -16.25 30 0 142 0
30MAR26 770.00 P 0.00 0.00 0.00 149.14 -16.12 30 0 90 0
30MAR26 780.00 P 0.00 0.00 0.00 163.77 -11.74 45 0 161 0
30MAR26 790.00 P 0.00 0.00 0.00 169.55 -13.45 35 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 179.00 -16.71 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 189.02 -15.32 34 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 199.00 -16.71 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 209.00 -18.72 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 223.35 -11.93 54 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 229.00 -14.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 239.00 -15.48 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 253.71 -9.89 60 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 259.14 -14.90 44 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 271.70 -11.30 57 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 279.00 -14.95 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 290.02 -15.35 54 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 299.54 -15.66 53 0 0 0
29APR26 470.00 P 1.50 1.50 1.50 0.33 -0.01 25 15 15 +15
29APR26 480.00 P 0.00 0.00 0.00 0.52 -0.05 25 0 669 0
29APR26 490.00 P 0.00 0.00 0.00 0.81 -0.10 25 0 31 0
29APR26 500.00 P 1.91 1.91 1.91 1.27 -0.17 26 1 204 +1
29APR26 510.00 P 0.00 0.00 0.00 1.87 -0.29 26 0 166 0
29APR26 520.00 P 3.49 3.49 3.49 2.64 -0.53 26 10 405 +10
29APR26 530.00 P 4.49 4.49 4.49 3.65 -0.84 26 1 723 -1
29APR26 540.00 P 5.72 5.78 5.38 5.02 -1.12 26 347 1,541 +347
29APR26 550.00 P 7.20 7.20 6.70 6.68 -1.49 26 9 5,619 +3
29APR26 560.00 P 8.54 8.54 8.54 8.29 -2.19 25 1 1,921 0
29APR26 570.00 P 11.41 11.47 10.27 10.51 -2.75 25 72 933 +54
29APR26 580.00 P 13.00 13.56 13.00 13.27 -3.10 25 41 1,820 +3
29APR26 590.00 P 16.31 16.37 16.31 16.36 -3.90 25 31 1,843 0
29APR26 600.00 P 21.00 21.00 20.20 20.11 -4.57 25 6 4,857 0
29APR26 610.00 P 24.40 24.60 24.40 24.26 -5.34 25 5 573 0
29APR26 620.00 P 32.60 32.60 32.60 28.90 -6.07 25 1 1,944 0
29APR26 630.00 P 36.85 37.20 36.72 34.09 -7.72 25 120 788 +63
29APR26 640.00 P 40.15 40.20 40.15 40.20 -8.14 25 31 702 +30
29APR26 650.00 P 0.00 0.00 0.00 46.78 -8.42 25 0 356 0
29APR26 660.00 P 0.00 0.00 0.00 53.44 -9.46 25 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 61.56 -8.94 26 0 60 0
29APR26 680.00 P 0.00 0.00 0.00 70.73 -8.42 28 0 1 0
29APR26 690.00 P 0.00 0.00 0.00 79.40 -8.52 29 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 84.12 -14.32 25 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 96.74 -11.32 30 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 106.43 -9.69 32 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 115.70 -10.99 33 0 30 0
29APR26 740.00 P 0.00 0.00 0.00 122.30 -15.31 30 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 132.31 -15.26 31 0 180 0
29APR26 760.00 P 0.00 0.00 0.00 139.64 -16.89 27 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 149.41 -17.96 27 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 163.77 -11.74 38 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 169.55 -13.45 31 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 179.13 -17.37 30 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 190.24 -14.10 35 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 199.00 -18.98 0 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 209.00 -18.72 0 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 223.35 -12.68 46 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 229.85 -15.25 39 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 239.00 -16.91 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 253.71 -9.89 50 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 259.14 -15.04 39 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 271.70 -11.30 49 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 279.00 -14.95 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 290.02 -15.35 46 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 299.54 -15.66 45 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 2,275 0
29JUN26 390.00 P 0.00 0.00 0.00 0.06 +0.03 25 0 399 0
29JUN26 400.00 P 0.00 0.00 0.00 0.09 +0.04 25 0 1,345 0
29JUN26 410.00 P 0.00 0.00 0.00 0.16 +0.07 25 0 344 0
29JUN26 420.00 P 0.00 0.00 0.00 0.26 +0.09 25 0 372 0
29JUN26 430.00 P 0.00 0.00 0.00 0.40 +0.12 25 0 549 0
29JUN26 440.00 P 0.00 0.00 0.00 0.60 +0.13 26 0 1,672 0
29JUN26 450.00 P 2.65 2.65 2.65 0.90 +0.13 26 2 1,475 +2
29JUN26 460.00 P 0.00 0.00 0.00 1.25 +0.07 26 0 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 1.77 +0.06 26 0 213 0
29JUN26 480.00 P 0.00 0.00 0.00 2.47 +0.01 26 0 2,862 0
29JUN26 490.00 P 4.87 4.87 4.87 3.31 -0.15 26 1 2,637 -1
29JUN26 500.00 P 6.00 6.00 5.76 4.34 -0.33 26 101 4,418 -97
29JUN26 510.00 P 0.00 0.00 0.00 5.68 -0.50 26 0 5,308 0
29JUN26 520.00 P 8.05 8.05 8.05 7.15 -0.96 26 1 6,053 0
29JUN26 530.00 P 9.97 9.97 9.66 9.10 -1.17 26 8 3,821 0
29JUN26 540.00 P 11.60 11.70 11.40 11.22 -1.73 26 53 10,067 0
29JUN26 550.00 P 14.55 14.55 13.74 13.74 -2.24 26 30 5,908 -30
29JUN26 560.00 P 16.62 16.63 16.51 16.38 -2.78 26 3,094 12,001 +1,760
29JUN26 570.00 P 19.58 19.58 19.58 19.29 -3.29 26 5 4,531 0
29JUN26 580.00 P 23.41 24.13 22.50 22.50 -3.93 26 1,357 10,302 +262
29JUN26 590.00 P 26.28 26.76 26.28 26.50 -4.05 26 50 3,228 -41
29JUN26 600.00 P 32.65 32.65 30.00 30.59 -4.95 26 56 6,609 +11
29JUN26 610.00 P 37.50 37.50 34.73 35.12 -5.61 26 52 2,411 -48
29JUN26 620.00 P 42.20 42.20 40.00 40.00 -6.15 26 65 5,000 +41
29JUN26 630.00 P 46.50 46.50 46.50 45.07 -7.45 25 6 3,415 -6
29JUN26 640.00 P 50.95 50.95 50.95 51.60 -7.25 26 2 3,191 0
29JUN26 650.00 P 61.00 61.00 57.56 57.87 -8.13 26 3 2,021 +3
29JUN26 660.00 P 65.00 65.00 64.88 63.51 -10.14 25 13 6,148 +10
29JUN26 670.00 P 75.12 75.12 75.12 70.90 -9.82 26 2 407 0
29JUN26 680.00 P 84.00 84.00 84.00 78.69 -11.30 26 2 277 -2
29JUN26 690.00 P 0.00 0.00 0.00 89.70 -4.10 29 0 119 0
29JUN26 700.00 P 100.00 100.00 100.00 93.53 -11.69 26 1 1,035 +1
29JUN26 710.00 P 0.00 0.00 0.00 102.22 -13.23 27 0 202 0
29JUN26 720.00 P 0.00 0.00 0.00 109.87 -15.12 26 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 118.53 -15.44 27 0 1,001 0
29JUN26 740.00 P 134.15 134.15 134.15 129.38 -10.93 29 500 1,101 0
29JUN26 750.00 P 0.00 0.00 0.00 137.16 -11.55 28 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 147.17 -10.74 30 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 156.37 -11.00 30 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 165.44 -10.93 30 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 171.28 -17.89 26 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 183.94 -12.91 31 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 196.20 -8.35 35 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 202.25 -16.86 31 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 209.11 -19.02 25 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 225.49 -10.54 37 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 229.85 -16.74 30 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 239.37 -16.54 29 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 253.71 -12.67 38 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 260.00 -18.04 33 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 271.70 -11.30 37 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 279.00 -14.95 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 293.61 -11.76 42 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 299.54 -16.59 35 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 0.43 -0.71 24 0 1,315 0
29SEP26 410.00 P 0.00 0.00 0.00 0.61 -0.96 24 0 19 0
29SEP26 420.00 P 0.00 0.00 0.00 0.90 -1.13 24 0 54 0
29SEP26 430.00 P 0.00 0.00 0.00 1.27 -1.43 24 0 16 0
29SEP26 440.00 P 0.00 0.00 0.00 1.76 -1.63 25 0 2 0
29SEP26 450.00 P 0.00 0.00 0.00 2.40 -2.11 25 0 156 0
29SEP26 460.00 P 0.00 0.00 0.00 3.23 -2.32 25 0 3 0
29SEP26 470.00 P 0.00 0.00 0.00 4.30 -2.67 25 0 2,330 0
29SEP26 480.00 P 0.00 0.00 0.00 5.43 -2.98 25 0 1,860 0
29SEP26 490.00 P 9.24 9.24 9.24 6.96 -3.33 25 3 1,488 +3
29SEP26 500.00 P 11.29 11.29 11.29 8.57 -3.39 26 2 2,980 +2
29SEP26 510.00 P 13.10 13.10 13.10 10.64 -3.93 26 2 788 +2
29SEP26 520.00 P 15.07 15.08 15.07 12.78 -4.08 26 64 1,703 -63
29SEP26 530.00 P 17.24 17.24 17.24 15.48 -3.91 26 36 784 -1
29SEP26 540.00 P 20.20 20.20 19.50 18.22 -4.04 26 68 1,141 +48
29SEP26 550.00 P 23.16 23.16 22.70 21.58 -3.79 26 11 3,180 0
29SEP26 560.00 P 25.86 25.97 25.40 25.05 -3.73 27 14 4,287 +9
29SEP26 570.00 P 29.47 29.47 29.25 28.81 -3.92 27 11 588 +11
29SEP26 580.00 P 33.26 33.26 33.12 32.51 -4.48 26 9 1,801 +7
29SEP26 590.00 P 38.05 38.05 37.00 36.58 -5.31 27 34 781 +1
29SEP26 600.00 P 42.63 42.63 40.82 40.93 -5.13 26 40 16,642 +38
29SEP26 610.00 P 46.16 46.16 45.90 45.08 -6.39 26 11 3,154 +1
29SEP26 620.00 P 54.00 54.00 51.09 50.72 -6.41 26 7 2,245 -4
29SEP26 630.00 P 58.28 58.28 56.37 56.37 -6.91 26 4 2,226 +2
29SEP26 640.00 P 0.00 0.00 0.00 61.92 -6.72 26 0 1,106 0
29SEP26 650.00 P 0.00 0.00 0.00 68.08 -7.28 26 0 15,476 0
29SEP26 660.00 P 0.00 0.00 0.00 74.40 -7.89 26 0 977 0
29SEP26 670.00 P 0.00 0.00 0.00 81.13 -6.91 27 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 88.15 -8.47 27 0 352 0
29SEP26 690.00 P 0.00 0.00 0.00 96.21 -10.86 27 0 30 0
29SEP26 700.00 P 100.00 100.00 100.00 102.92 -9.48 27 1 186 +1
29SEP26 710.00 P 0.00 0.00 0.00 110.77 -9.30 27 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 116.37 -11.86 26 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 127.23 -9.22 28 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 134.28 -14.70 27 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 142.47 -11.95 27 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 151.02 -6.89 28 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 163.66 -8.70 30 0 0 0
29SEP26 780.00 P 155.68 155.68 155.68 170.28 -8.98 29 10 60 +10
29SEP26 790.00 P 0.00 0.00 0.00 177.42 -12.57 28 0 10 0
29SEP26 800.00 P 187.80 187.80 187.80 185.07 -16.61 27 1 117 -1
29SEP26 810.00 P 0.00 0.00 0.00 196.20 -15.89 29 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 202.25 -17.29 26 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 211.39 -16.74 26 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 226.97 -9.06 33 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 234.38 -12.21 31 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 239.37 -16.79 25 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 253.71 -12.67 32 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 261.52 -16.52 30 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 271.70 -16.80 31 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 279.61 -14.34 29 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 293.61 -11.76 35 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 301.24 -14.89 33 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 309.64 -13.36 31 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 321.94 -11.06 36 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 329.26 -13.74 31 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 339.13 -13.87 31 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 349.02 -13.98 32 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 359.00 -14.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 369.00 -15.23 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 379.00 -15.23 0 0 0 0
30DEC26 400.00 P 4.88 4.88 4.88 0.43 -1.80 21 1 929 +1
30DEC26 410.00 P 0.00 0.00 0.00 0.61 -2.34 21 0 31 0
30DEC26 420.00 P 0.00 0.00 0.00 0.90 -2.78 21 0 107 0
30DEC26 430.00 P 0.00 0.00 0.00 1.28 -3.42 21 0 107 0
30DEC26 440.00 P 0.00 0.00 0.00 1.83 -3.93 21 0 161 0
30DEC26 450.00 P 0.00 0.00 0.00 2.63 -4.51 22 0 298 0
30DEC26 460.00 P 0.00 0.00 0.00 3.60 -5.01 22 0 255 0
30DEC26 470.00 P 0.00 0.00 0.00 4.80 -5.55 22 0 81 0
30DEC26 480.00 P 12.98 13.05 12.98 6.33 -6.01 23 17 356 +7
30DEC26 490.00 P 14.65 14.73 14.65 8.03 -6.37 23 10 692 0
30DEC26 500.00 P 16.95 16.95 16.22 10.20 -6.81 23 22 785 -10
30DEC26 510.00 P 18.46 18.81 18.46 12.51 -7.13 24 11 313 +4
30DEC26 520.00 P 21.33 21.54 20.60 15.37 -7.27 24 56 835 0
30DEC26 530.00 P 24.00 24.10 23.46 18.38 -7.28 24 68 305 -17
30DEC26 540.00 P 26.92 26.92 26.20 21.88 -7.13 25 118 578 +38
30DEC26 550.00 P 30.10 30.24 29.39 25.69 -6.72 25 63 614 +8
30DEC26 560.00 P 0.00 0.00 0.00 29.71 -6.28 26 0 1,111 0
30DEC26 570.00 P 37.30 37.59 36.11 34.35 -5.96 26 46 433 +1
30DEC26 580.00 P 40.80 40.80 40.00 39.07 -5.15 26 57 2,289 +6
30DEC26 590.00 P 46.00 46.00 44.29 44.22 -4.53 27 131 796 +4
30DEC26 600.00 P 50.50 50.50 48.50 48.26 -5.24 26 144 23,432 0
30DEC26 610.00 P 54.96 55.70 54.96 53.05 -5.77 26 4 4,260 +4
30DEC26 620.00 P 0.00 0.00 0.00 58.80 -6.00 27 0 1,709 0
30DEC26 630.00 P 64.89 64.89 64.89 63.95 -5.95 26 6 1,185 -6
30DEC26 640.00 P 72.00 72.00 70.94 70.94 -5.59 27 2 1,634 +1
30DEC26 650.00 P 0.00 0.00 0.00 75.72 -6.79 27 0 273 0
30DEC26 660.00 P 0.00 0.00 0.00 81.67 -6.63 27 0 115 0
30DEC26 670.00 P 0.00 0.00 0.00 87.29 -10.91 26 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 97.38 -5.50 28 0 91 0
30DEC26 690.00 P 0.00 0.00 0.00 105.02 -9.25 28 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 107.59 -12.04 26 0 11,260 0
30DEC26 710.00 P 0.00 0.00 0.00 118.47 -6.97 28 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 123.64 -8.93 27 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 134.06 -7.34 28 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 142.97 -8.02 29 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 148.39 -9.34 28 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 158.96 -12.69 29 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 166.86 -7.11 29 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 175.36 -4.77 29 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 184.46 -9.19 30 0 0 0
30DEC26 800.00 P 196.70 196.70 196.70 190.14 -15.78 28 20 110 +20
30DEC26 810.00 P 0.00 0.00 0.00 196.32 -15.77 26 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 207.84 -11.70 28 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 215.20 -14.19 27 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 227.83 -8.20 30 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 234.38 -12.21 28 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 242.84 -13.32 27 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 254.03 -13.40 29 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 263.03 -15.01 29 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 271.70 -16.80 28 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 284.30 -10.30 32 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 293.88 -11.49 32 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 301.24 -14.89 30 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 310.70 -12.87 30 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 321.94 -11.40 32 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 329.26 -18.30 29 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 339.13 -13.88 29 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 349.52 -13.48 30 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 359.00 -14.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 369.26 -14.97 31 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 379.00 -15.23 0 0 0 0
TOTAL PUT 44,317 738,687 +4,078
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$ 107.00
29JAN26 62.50 C 0.00 0.00 0.00 44.79 +2.68 551 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 42.25 +2.64 502 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 39.51 +2.40 291 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 37.26 +2.65 440 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 34.51 +2.40 247 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 32.01 +2.40 226 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 29.88 +2.77 375 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 27.73 +3.12 399 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 24.51 +2.40 166 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 22.01 +2.40 148 0 30 0
29JAN26 87.50 C 0.00 0.00 0.00 19.51 +2.40 130 0 66 0
29JAN26 90.00 C 0.00 0.00 0.00 17.01 +2.40 112 0 123 0
29JAN26 92.50 C 0.00 0.00 0.00 14.51 +2.40 95 0 128 0
29JAN26 95.00 C 10.18 10.18 10.18 12.01 +2.39 78 1 372 -1
29JAN26 97.50 C 0.00 0.00 0.00 9.51 +2.39 62 0 249 0
29JAN26 100.00 C 0.00 0.00 0.00 7.01 +2.35 46 0 264 0
29JAN26 102.50 C 3.80 3.80 3.80 4.65 +2.27 61 10 1,052 -10
29JAN26 105.00 C 1.26 1.75 1.08 2.24 +1.35 40 23 1,004 -2
29JAN26 107.50 C 0.55 0.55 0.55 0.61 +0.40 37 6 340 0
29JAN26 110.00 C 0.00 0.00 0.00 0.07 +0.03 36 0 72 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 - 126 0 0 -
26FEB26 62.50 C 0.00 0.00 0.00 44.79 +2.54 92 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 42.69 +2.93 108 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 39.66 +2.40 52 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 37.31 +2.54 75 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 34.51 +2.24 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 32.17 +2.22 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 29.88 +2.59 62 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 27.73 +2.94 69 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 24.69 +2.39 0 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 22.20 +2.38 27 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 20.31 +3.12 53 0 79 0
26FEB26 90.00 C 0.00 0.00 0.00 17.16 +2.43 0 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 14.78 +2.25 26 0 157 0
26FEB26 95.00 C 11.08 11.08 11.08 12.87 +2.87 37 1 242 0
26FEB26 97.50 C 0.00 0.00 0.00 10.57 +2.61 34 0 175 0
26FEB26 100.00 C 0.00 0.00 0.00 8.00 +1.78 27 0 261 0
26FEB26 102.50 C 0.00 0.00 0.00 6.52 +1.93 31 20 342 -20
26FEB26 105.00 C 3.30 4.45 3.30 4.86 +1.59 30 138 796 -46
26FEB26 107.50 C 2.67 3.68 2.67 3.52 +1.26 30 124 227 -35
26FEB26 110.00 C 2.27 2.37 2.27 2.47 +0.98 30 51 106 -31
26FEB26 112.50 C 1.60 1.60 1.60 1.67 +0.72 30 10 162 -1
26FEB26 115.00 C 0.96 1.01 0.96 1.02 +0.44 29 30 176 -3
26FEB26 117.50 C 0.62 0.62 0.62 0.67 +0.32 29 3 61 0
26FEB26 120.00 C 0.34 0.41 0.34 0.40 +0.20 29 48 39 +39
26FEB26 122.50 C 0.00 0.00 0.00 0.23 +0.12 29 0 0 0
26FEB26 125.00 C 0.00 0.00 0.00 0.13 +0.07 29 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.07 - 29 0 0 -
30MAR26 50.00 C 0.00 0.00 0.00 57.15 +2.30 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 55.04 +2.68 91 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 52.01 +2.14 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 49.94 +2.55 73 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 47.41 +2.51 66 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 44.81 +2.56 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 42.69 +2.77 69 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 39.66 +2.22 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 37.31 +2.36 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 34.86 +2.59 32 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 32.21 +2.26 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 30.08 +2.76 43 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 27.73 +2.83 43 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 24.69 +2.16 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 23.14 +3.11 43 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 20.47 +2.51 36 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 18.18 +2.53 35 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 15.96 +2.21 34 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 13.53 +1.37 30 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 11.52 +1.51 30 0 82 0
30MAR26 100.00 C 0.00 0.00 0.00 10.11 +1.82 33 0 132 0
30MAR26 102.50 C 8.35 8.35 8.35 8.60 +1.77 33 1 83 -1
30MAR26 105.00 C 0.00 0.00 0.00 7.14 +1.59 33 0 135 0
30MAR26 107.50 C 4.89 4.89 4.89 5.88 +1.42 33 1 309 0
30MAR26 110.00 C 0.00 0.00 0.00 4.76 +1.22 33 0 131 0
30MAR26 112.50 C 0.00 0.00 0.00 3.83 +1.05 33 0 81 0
30MAR26 115.00 C 2.55 2.55 2.52 3.04 +0.88 33 101 213 +100
30MAR26 117.50 C 2.40 2.40 2.28 2.41 +0.73 33 3 546 +2
30MAR26 120.00 C 0.00 0.00 0.00 1.87 +0.58 33 0 236 0
30MAR26 122.50 C 1.10 1.20 1.10 1.43 +0.44 33 509 516 +509
30MAR26 125.00 C 0.90 1.14 0.90 1.08 +0.35 33 22 24 +17
30MAR26 127.50 C 0.80 0.80 0.80 0.79 +0.25 33 1 1 +1
30MAR26 130.00 C 0.00 0.00 0.00 0.60 +0.21 33 0 30 0
30MAR26 132.50 C 0.00 0.00 0.00 0.43 +0.15 33 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.31 +0.12 33 0 19 0
29APR26 67.50 C 0.00 0.00 0.00 39.86 +2.42 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 38.08 +2.54 54 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 35.58 +3.10 50 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 32.21 +2.23 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 30.08 +2.76 25 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 28.34 +2.89 43 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 25.71 +2.65 37 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 23.74 +2.91 40 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 20.47 +1.30 26 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 18.31 +1.76 28 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 17.23 +2.70 36 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 15.24 +2.75 35 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 12.61 +1.54 30 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 11.44 +1.88 33 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 9.96 +1.82 33 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 8.55 +1.66 33 0 38 0
29APR26 107.50 C 6.23 6.23 6.23 7.30 +1.52 33 1 54 -1
29APR26 110.00 C 6.05 6.05 6.05 6.16 +1.34 33 1 67 0
29APR26 112.50 C 0.00 0.00 0.00 5.16 +1.17 33 0 65 0
29APR26 115.00 C 0.00 0.00 0.00 4.29 +1.00 33 0 70 0
29APR26 117.50 C 3.42 3.42 3.42 3.58 +0.89 33 1 56 +1
29APR26 120.00 C 0.00 0.00 0.00 2.95 +0.75 33 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 2.42 +0.63 33 0 20 0
29APR26 125.00 C 1.98 1.98 1.96 1.96 +0.54 33 100 100 +100
29APR26 127.50 C 0.00 0.00 0.00 1.54 - 33 0 0 -
29JUN26 62.50 C 0.00 0.00 0.00 45.04 +2.39 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 42.69 +2.77 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 40.79 +2.76 50 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 38.08 +2.46 43 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 35.93 +3.45 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 32.80 +2.10 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 30.66 +2.27 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 28.39 +2.88 35 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 26.24 +2.85 35 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 24.44 +3.15 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 22.18 +2.81 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 19.85 +2.34 33 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 18.35 +2.51 35 0 18 0
29JUN26 95.00 C 16.15 16.15 16.15 15.92 +1.81 32 1 19 0
29JUN26 97.50 C 0.00 0.00 0.00 14.02 +1.38 31 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 13.22 +2.02 34 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 11.10 +1.21 31 0 17 0
29JUN26 105.00 C 9.95 9.95 9.95 10.18 +1.41 33 1 17 +1
29JUN26 107.50 C 0.00 0.00 0.00 8.96 +1.31 32 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 7.73 +1.14 32 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 6.84 +1.04 32 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 5.98 +1.03 32 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 5.28 +1.15 33 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 4.44 +0.78 32 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 3.85 +0.67 32 0 1 0
29JUN26 125.00 C 2.88 2.88 2.88 3.34 +0.64 32 2 2 +2
29JUN26 127.50 C 0.00 0.00 0.00 2.85 +0.58 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 45.31 +2.66 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.93 +3.01 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.79 +2.76 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.08 +2.46 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.93 +2.21 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.41 +2.55 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 32.18 +3.18 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.09 +2.40 32 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 27.14 +2.06 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 25.37 +2.61 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 23.10 +1.55 31 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 22.07 +2.22 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 20.05 +2.43 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.33 +1.88 33 0 35 0
29SEP26 97.50 C 16.45 16.45 16.45 16.70 +1.33 32 1 1 +1
29SEP26 100.00 C 0.00 0.00 0.00 15.34 +1.57 33 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 14.06 +1.76 33 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 12.69 +1.51 32 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 11.44 +1.30 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 10.35 +1.19 32 0 31 0
29SEP26 112.50 C 0.00 0.00 0.00 9.34 +1.03 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 8.49 +1.03 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 7.69 +0.95 32 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 6.92 +0.86 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 6.24 +0.82 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 5.57 +0.53 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 5.05 +0.56 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 40.84 +2.48 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.62 +2.46 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.44 +2.41 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.31 +2.36 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.40 +2.71 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.09 +2.12 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 28.08 +1.99 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 26.60 +2.12 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.83 +2.14 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.01 +2.13 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 21.32 +1.93 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.81 +1.81 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 18.31 +1.69 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.95 +1.54 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 15.74 +1.51 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 14.64 +1.53 31 100 100 +100
30DEC26 107.50 C 0.00 0.00 0.00 13.44 +1.35 31 300 300 +300
30DEC26 110.00 C 0.00 0.00 0.00 12.43 +1.34 31 300 301 +289
30DEC26 112.50 C 0.00 0.00 0.00 11.64 +1.43 32 100 100 +100
30DEC26 115.00 C 0.00 0.00 0.00 10.70 +1.32 32 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 9.71 +1.17 32 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 8.87 +1.00 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 8.19 +0.99 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 7.52 +0.78 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.06 - 32 0 0 -
TOTAL CALL 2,011 11,779 +1,411
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 339 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 315 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 291 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 269 0 55 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 247 0 82 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 225 0 32 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 205 0 105 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 185 0 117 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 166 0 132 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 147 0 320 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 128 0 337 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 109 0 180 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 91 0 195 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 73 0 176 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 -0.04 55 0 334 0
29JAN26 102.50 P 0.21 0.21 0.21 0.01 -0.34 37 1 231 +1
29JAN26 105.00 P 0.00 0.00 0.00 0.17 -1.17 36 0 23 0
29JAN26 107.50 P 0.00 0.00 0.00 1.05 -2.15 34 0 15 0
29JAN26 110.00 P 3.16 3.16 3.16 3.06 -2.43 36 15 15 +15
29JAN26 112.50 P 0.00 0.00 0.00 5.50 -2.40 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 8.00 -2.40 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 10.67 -2.23 115 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 13.32 -2.51 155 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 15.82 -2.62 175 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 18.54 -2.47 220 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 21.01 - 238 0 0 -
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 34 0 162 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 83 0
26FEB26 87.50 P 0.15 0.15 0.15 0.02 -0.02 29 3 54 0
26FEB26 90.00 P 0.21 0.21 0.20 0.06 -0.04 30 12 182 +4
26FEB26 92.50 P 0.32 0.32 0.32 0.13 -0.11 29 1 317 -1
26FEB26 95.00 P 0.51 0.51 0.45 0.28 -0.20 29 39 114 -29
26FEB26 97.50 P 0.67 0.68 0.67 0.56 -0.34 29 27 140 -25
26FEB26 100.00 P 0.00 0.00 0.00 1.00 -0.54 30 0 180 0
26FEB26 102.50 P 0.00 0.00 0.00 1.63 -0.82 29 0 205 0
26FEB26 105.00 P 3.19 3.19 2.55 2.49 -1.16 29 50 51 +50
26FEB26 107.50 P 4.57 4.57 3.65 3.65 -1.47 29 16 16 +16
26FEB26 110.00 P 0.00 0.00 0.00 5.12 -1.59 29 0 40 0
26FEB26 112.50 P 0.00 0.00 0.00 6.89 -1.78 29 0 25 0
26FEB26 115.00 P 0.00 0.00 0.00 9.11 -1.70 32 0 25 0
26FEB26 117.50 P 0.00 0.00 0.00 11.29 -1.79 34 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 13.32 -2.51 31 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 15.92 -2.53 37 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 18.54 -2.47 43 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 21.01 - 47 0 0 -
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.07 -0.03 33 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.13 -0.05 33 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.23 -0.09 33 0 168 0
30MAR26 87.50 P 0.00 0.00 0.00 0.38 -0.14 33 0 147 0
30MAR26 90.00 P 0.00 0.00 0.00 0.61 -0.22 33 0 160 0
30MAR26 92.50 P 1.25 1.25 1.25 0.94 -0.31 33 1 58 -1
30MAR26 95.00 P 1.38 1.45 1.38 1.39 -0.42 33 3 177 +2
30MAR26 97.50 P 2.18 2.18 2.18 1.95 -0.58 33 100 209 +100
30MAR26 100.00 P 2.70 2.70 2.70 2.64 -0.78 33 1 123 0
30MAR26 102.50 P 3.48 3.48 3.48 3.49 -0.97 32 1 82 0
30MAR26 105.00 P 5.04 5.04 4.52 4.51 -1.17 32 45 86 +36
30MAR26 107.50 P 0.00 0.00 0.00 5.74 -1.35 32 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 7.07 -1.73 32 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 8.73 -1.82 32 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 10.76 -1.76 34 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 12.76 -1.79 35 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 14.52 -2.12 34 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 16.72 -2.21 35 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 19.20 -1.88 38 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 21.35 -2.43 38 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 23.46 -2.35 36 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 26.01 -2.38 39 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 28.46 -2.43 41 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.13 -0.04 33 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.22 -0.07 33 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.34 -0.12 33 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.52 -0.18 33 0 3 0
29APR26 87.50 P 0.98 0.98 0.98 0.80 -0.23 33 15 137 +15
29APR26 90.00 P 0.00 0.00 0.00 1.16 -0.29 33 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 1.62 -0.38 33 0 99 0
29APR26 95.00 P 2.07 2.07 2.07 2.19 -0.47 33 100 176 +100
29APR26 97.50 P 0.00 0.00 0.00 2.82 -0.67 33 0 32 0
29APR26 100.00 P 0.00 0.00 0.00 3.60 -0.83 32 0 13 0
29APR26 102.50 P 0.00 0.00 0.00 4.53 -0.98 32 0 17 0
29APR26 105.00 P 0.00 0.00 0.00 5.60 -1.15 32 0 55 0
29APR26 107.50 P 0.00 0.00 0.00 6.81 -1.33 32 0 30 0
29APR26 110.00 P 0.00 0.00 0.00 8.20 -1.47 32 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 9.80 -1.79 32 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 11.18 -2.17 31 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 13.70 -1.65 35 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 15.66 -1.16 35 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 16.82 -2.78 30 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 19.84 -1.91 36 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 21.67 - 35 0 0 -
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 -0.03 32 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.15 -0.04 32 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.23 -0.06 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.35 -0.09 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.52 -0.12 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.74 -0.16 32 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 1.01 -0.24 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 1.38 -0.34 32 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 1.89 -0.34 33 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 2.43 -0.45 33 0 23 0
29JUN26 92.50 P 3.31 3.31 3.31 3.09 -0.54 33 2 6 -2
29JUN26 95.00 P 4.05 4.05 4.05 3.87 -0.60 33 1 15 0
29JUN26 97.50 P 0.00 0.00 0.00 4.72 -0.77 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 5.58 -1.00 32 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 6.73 -0.98 33 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 8.07 -0.74 33 0 45 0
29JUN26 107.50 P 0.00 0.00 0.00 9.13 -1.17 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 10.71 -1.22 33 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 12.24 -1.27 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 13.31 -2.33 31 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 15.92 -1.24 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 17.46 -1.53 33 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 18.57 -2.06 30 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 21.24 -2.33 33 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 23.32 -2.38 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.18 -0.05 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.26 -0.08 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.39 -0.09 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.55 -0.12 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.74 -0.17 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 1.01 -0.19 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.32 -0.25 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 1.70 -0.31 33 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 2.16 -0.35 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 2.66 -0.56 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 3.40 -0.49 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 4.08 -0.63 33 0 10 0
29SEP26 92.50 P 5.48 5.48 5.48 4.93 -0.64 33 4 12 -2
29SEP26 95.00 P 6.38 6.38 6.38 5.79 -0.80 33 2 22 0
29SEP26 97.50 P 0.00 0.00 0.00 6.83 -0.81 33 0 1 0
29SEP26 100.00 P 8.30 8.30 8.30 7.88 -0.97 34 2 7 0
29SEP26 102.50 P 0.00 0.00 0.00 9.10 -1.00 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 10.36 -1.12 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 11.74 -1.16 34 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 13.20 -1.19 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 14.71 -1.25 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 16.28 -1.49 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 18.04 -1.37 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 19.82 -1.61 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 21.63 -1.70 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 23.57 -1.48 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.57 -1.78 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.76 -0.09 33 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.99 -0.13 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.26 -0.19 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.64 -0.19 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.03 -0.27 32 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 2.53 -0.27 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 3.05 -0.38 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.70 -0.51 32 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 4.50 -0.51 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 5.34 -0.52 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 6.20 -0.62 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 7.18 -0.68 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.23 -0.72 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.34 -0.86 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 10.59 -0.87 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.85 -0.99 33 40 40 +40
30DEC26 107.50 P 0.00 0.00 0.00 13.25 -1.05 33 240 240 +240
30DEC26 110.00 P 0.00 0.00 0.00 14.71 -1.07 33 300 300 +300
30DEC26 112.50 P 0.00 0.00 0.00 16.19 -1.22 34 100 100 +100
30DEC26 115.00 P 0.00 0.00 0.00 17.83 -1.27 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 19.43 -1.37 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 20.83 -1.75 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 22.85 -1.56 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.45 -1.81 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.52 - 34 0 0 -
TOTAL PUT 1,121 7,991 +959
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$ 28.04
29JAN26 18.00 C 0.00 0.00 0.00 10.04 +0.72 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.54 +0.72 0 0 10 0
29JAN26 19.00 C 8.56 8.56 8.56 9.04 +0.72 0 20 20 0
29JAN26 19.50 C 0.00 0.00 0.00 8.54 +0.72 0 0 0 0
29JAN26 20.00 C 7.61 7.61 7.61 8.04 +0.72 0 2 34 0
29JAN26 21.00 C 0.00 0.00 0.00 7.04 +0.72 0 0 0 0
29JAN26 22.00 C 5.61 5.61 5.61 6.04 +0.72 0 10 10 0
29JAN26 23.00 C 0.00 0.00 0.00 5.04 +0.72 0 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 4.04 +0.72 0 0 173 0
29JAN26 25.00 C 2.61 2.61 2.61 3.04 +0.72 0 10 972 0
29JAN26 26.00 C 1.62 2.06 1.62 2.04 +0.71 0 32 492 -4
29JAN26 27.00 C 0.56 1.04 0.56 1.04 +0.61 0 358 1,829 -166
29JAN26 28.00 C 0.03 0.22 0.03 0.20 +0.17 30 730 2,527 +312
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 330 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 244 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 81 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 116 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 139 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 10.05 +0.72 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 9.55 +0.72 0 0 10 0
26FEB26 19.00 C 8.62 8.62 8.62 9.05 +0.72 0 20 20 +20
26FEB26 19.50 C 0.00 0.00 0.00 8.56 +0.73 0 0 0 0
26FEB26 20.00 C 7.66 7.66 7.66 8.06 +0.71 0 2 20 +2
26FEB26 21.00 C 0.00 0.00 0.00 7.06 +0.72 0 0 0 0
26FEB26 22.00 C 5.55 5.55 5.55 6.07 +0.72 0 10 10 +10
26FEB26 23.00 C 0.00 0.00 0.00 5.09 +0.71 0 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 4.10 +0.72 23 0 937 0
26FEB26 25.00 C 2.65 2.65 2.65 3.11 +0.70 20 10 103 0
26FEB26 26.00 C 1.77 1.77 1.77 2.16 +0.61 20 20 83 +20
26FEB26 27.00 C 0.95 1.34 0.95 1.34 +0.56 20 72 1,226 -26
26FEB26 28.00 C 0.35 0.68 0.35 0.66 +0.33 19 605 1,511 +261
26FEB26 29.00 C 0.13 0.30 0.13 0.28 +0.17 19 209 810 +209
26FEB26 30.00 C 0.08 0.13 0.08 0.10 +0.07 20 388 609 +388
26FEB26 31.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 172 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.55 +0.65 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.12 +0.72 46 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.60 +0.68 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.12 +0.73 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.65 +0.75 53 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.09 +0.68 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.61 +0.68 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.13 +0.74 0 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 8.63 +0.73 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.14 +0.74 30 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.15 +0.73 29 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 6.17 +0.73 29 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 5.16 +0.72 21 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 4.18 +0.70 20 0 168 0
30MAR26 25.00 C 0.00 0.00 0.00 3.23 +0.66 19 22 100 0
30MAR26 26.00 C 0.00 0.00 0.00 2.36 +0.54 20 22 617 -22
30MAR26 27.00 C 1.30 1.65 1.30 1.65 +0.52 21 38 704 -2
30MAR26 28.00 C 0.77 1.00 0.77 1.00 +0.38 19 50 976 +29
30MAR26 29.00 C 0.40 0.58 0.40 0.57 +0.24 19 49 1,150 +49
30MAR26 30.00 C 0.25 0.31 0.25 0.31 +0.15 20 30 813 +30
30MAR26 31.00 C 0.14 0.17 0.14 0.16 +0.09 20 50 381 +50
30MAR26 32.00 C 0.00 0.00 0.00 0.07 +0.04 20 0 124 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 9.67 +0.72 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.18 +0.72 29 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.68 +0.72 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.18 +0.71 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.19 +0.70 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.24 +0.72 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.27 +0.75 25 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.27 +0.69 20 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.37 +0.66 20 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.55 +0.61 20 0 2 0
29APR26 27.00 C 0.00 0.00 0.00 1.84 +0.53 20 0 22 0
29APR26 28.00 C 0.88 1.30 0.88 1.26 +0.43 20 39 84 0
29APR26 29.00 C 0.75 0.75 0.75 0.80 +0.30 20 8 278 0
29APR26 30.00 C 0.35 0.49 0.35 0.49 +0.21 20 93 567 +53
29APR26 31.00 C 0.20 0.29 0.20 0.30 +0.15 20 77 216 +77
29APR26 32.00 C 0.19 0.19 0.19 0.17 +0.10 20 10 10 +10
29APR26 33.00 C 0.00 0.00 0.00 0.09 +0.05 20 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.05 +0.03 21 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.16 +0.72 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.67 +0.72 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.17 +0.72 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.67 +0.71 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.18 +0.72 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.68 +0.71 18 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.19 +0.71 23 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.23 +0.72 25 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 6.26 +0.70 24 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 5.32 +0.75 23 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 4.37 +0.69 21 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 3.53 +0.65 21 0 139 0
29JUN26 26.00 C 2.60 2.60 2.60 2.79 +0.61 21 1 16 0
29JUN26 27.00 C 2.15 2.15 2.15 2.13 +0.49 21 5 703 +5
29JUN26 28.00 C 1.59 1.61 1.59 1.61 +0.49 21 59 529 +36
29JUN26 29.00 C 0.96 1.08 0.96 1.13 +0.33 20 24 122 +24
29JUN26 30.00 C 0.66 0.80 0.66 0.79 +0.27 20 4 856 -1
29JUN26 31.00 C 0.52 0.52 0.52 0.56 +0.22 21 4 64 +4
29JUN26 32.00 C 0.00 0.00 0.00 0.39 +0.18 21 0 30 0
29JUN26 33.00 C 0.21 0.22 0.21 0.25 +0.12 21 20 41 +20
29JUN26 34.00 C 0.13 0.13 0.13 0.16 +0.08 21 20 42 +20
29JUN26 35.00 C 0.00 0.00 0.00 0.10 +0.06 21 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.07 +0.04 21 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 +0.03 21 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.20 +0.66 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.74 +0.68 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.26 +0.71 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.78 +0.71 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.29 +0.69 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.35 +0.68 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.43 +0.66 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.55 +0.72 22 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 4.65 +0.62 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.87 +0.56 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.18 +0.51 20 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 2.56 +0.43 20 0 97 0
29SEP26 28.00 C 1.95 1.95 1.94 2.04 +0.37 20 4 61 +4
29SEP26 29.00 C 0.00 0.00 0.00 1.57 +0.29 20 0 20 0
29SEP26 30.00 C 1.13 1.20 1.13 1.18 +0.27 20 4 21 +4
29SEP26 31.00 C 0.00 0.00 0.00 0.94 +0.25 20 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.70 +0.20 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.50 +0.14 20 0 91 0
29SEP26 34.00 C 0.31 0.37 0.31 0.37 +0.12 20 90 90 +90
29SEP26 35.00 C 0.25 0.29 0.25 0.27 +0.09 20 90 120 +90
29SEP26 36.00 C 0.00 0.00 0.00 0.19 +0.06 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.13 +0.04 20 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 10.27 +0.71 0 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 9.83 +0.70 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.36 +0.71 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.88 +0.69 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.41 +0.69 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.49 +0.67 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.60 +0.64 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.69 +0.54 18 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.96 +0.57 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.23 +0.53 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.56 +0.48 20 0 43 0
30DEC26 27.00 C 2.48 2.73 2.48 2.96 +0.50 20 2 36 +1
30DEC26 28.00 C 0.00 0.00 0.00 2.36 +0.35 19 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.92 +0.30 19 0 20 0
30DEC26 30.00 C 1.19 1.19 1.19 1.54 +0.25 19 2 107 +2
30DEC26 31.00 C 1.00 1.00 1.00 1.23 +0.21 19 200 234 +200
30DEC26 32.00 C 0.00 0.00 0.00 0.97 +0.18 19 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 0.76 +0.15 20 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.58 +0.11 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.45 +0.09 20 0 206 0
30DEC26 36.00 C 0.23 0.23 0.23 0.35 +0.08 20 3 12 +3
TOTAL CALL 3,518 23,336 +1,802
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 292 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 273 0 230 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 237 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 203 0 400 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 170 0 259 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 137 0 972 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1,412 0
29JAN26 26.00 P 0.01 0.01 0.01 0.01 0.00 74 150 1,699 +137
29JAN26 27.00 P 0.04 0.04 0.02 0.01 -0.08 41 5 780 +2
29JAN26 28.00 P 0.35 0.35 0.16 0.17 -0.54 32 215 378 +122
29JAN26 29.00 P 0.00 0.00 0.00 0.96 -0.72 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 1.96 -0.72 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 2.96 -0.72 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.96 -0.72 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.96 -0.77 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.99 -0.74 191 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.99 -0.74 214 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.99 -0.74 237 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.99 -0.74 258 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,028 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 321 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 450 0
26FEB26 25.00 P 0.08 0.08 0.04 0.01 -0.02 19 29 494 +9
26FEB26 26.00 P 0.13 0.13 0.09 0.06 -0.07 20 950 2,204 +896
26FEB26 27.00 P 0.30 0.30 0.23 0.22 -0.21 20 654 948 +307
26FEB26 28.00 P 0.72 0.72 0.55 0.59 -0.34 20 126 128 +112
26FEB26 29.00 P 1.20 1.20 1.20 1.22 -0.53 20 4 4 +4
26FEB26 30.00 P 0.00 0.00 0.00 2.01 -0.67 19 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 2.96 -0.72 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.96 -0.72 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.96 -0.77 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.00 -0.73 41 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.00 -0.73 46 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.00 -0.73 51 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 364 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 119 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 396 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 710 0
30MAR26 25.00 P 0.15 0.15 0.15 0.08 -0.04 20 25 819 -25
30MAR26 26.00 P 0.29 0.29 0.25 0.20 -0.13 20 39 618 +39
30MAR26 27.00 P 0.50 0.50 0.46 0.46 -0.20 20 96 436 +96
30MAR26 28.00 P 0.85 0.85 0.85 0.87 -0.30 20 5 10 +2
30MAR26 29.00 P 1.46 1.46 1.46 1.44 -0.43 20 2 32 +2
30MAR26 30.00 P 0.00 0.00 0.00 2.19 -0.56 21 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 3.02 -0.67 20 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.96 -0.81 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.96 -0.77 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.01 -0.72 32 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.03 -0.70 37 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.01 -0.72 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.99 -0.74 40 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 220 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 38 0
29APR26 24.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 434 0
29APR26 25.00 P 0.00 0.00 0.00 0.19 -0.06 20 0 264 0
29APR26 26.00 P 0.00 0.00 0.00 0.39 -0.13 20 0 31 0
29APR26 27.00 P 0.73 0.73 0.72 0.71 -0.19 21 5 25 -5
29APR26 28.00 P 0.00 0.00 0.00 1.13 -0.31 20 0 30 0
29APR26 29.00 P 0.00 0.00 0.00 1.71 -0.42 20 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 2.41 -0.51 20 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 3.21 -0.58 20 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.09 -0.68 20 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.01 -0.72 20 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.01 -0.72 23 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.03 -0.70 28 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.01 -0.72 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 26 0
29JUN26 19.50 P 0.05 0.06 0.05 0.01 0.00 23 180 185 +180
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 21 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 203 0
29JUN26 23.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 70 0
29JUN26 24.00 P 0.00 0.00 0.00 0.22 -0.03 21 0 233 0
29JUN26 25.00 P 0.46 0.46 0.46 0.39 -0.07 21 2 94 -2
29JUN26 26.00 P 0.00 0.00 0.00 0.66 -0.12 21 0 45 0
29JUN26 27.00 P 1.00 1.00 0.99 1.01 -0.19 21 4 12 +4
29JUN26 28.00 P 0.00 0.00 0.00 1.44 -0.29 20 0 51 0
29JUN26 29.00 P 0.00 0.00 0.00 2.00 -0.37 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.69 -0.42 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.43 -0.51 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.26 -0.56 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.13 -0.65 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.09 -0.64 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.04 -0.69 23 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.01 -0.72 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.00 -0.73 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 -0.03 20 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 -0.04 20 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 -0.07 20 0 129 0
29SEP26 24.00 P 0.00 0.00 0.00 0.38 -0.11 20 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 0.60 -0.16 20 0 13 0
29SEP26 26.00 P 1.11 1.11 0.98 0.90 -0.21 20 4 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.29 -0.22 20 0 106 0
29SEP26 28.00 P 0.00 0.00 0.00 1.74 -0.28 20 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 2.30 -0.38 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 2.92 -0.46 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.63 -0.52 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.41 -0.57 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.25 -0.60 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.16 -0.61 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.08 -0.65 21 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.02 -0.71 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.01 -0.72 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 -0.02 20 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.02 20 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 26 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 -0.05 20 0 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.20 -0.09 20 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.34 -0.12 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.53 -0.16 20 0 30 0
30DEC26 25.00 P 1.06 1.06 1.06 0.79 -0.20 20 4 23 -4
30DEC26 26.00 P 0.00 0.00 0.00 1.11 -0.26 20 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 1.52 -0.32 20 0 76 0
30DEC26 28.00 P 2.38 2.38 2.26 2.00 -0.38 20 9 110 -9
30DEC26 29.00 P 0.00 0.00 0.00 2.56 -0.36 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.11 -0.49 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.80 -0.53 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.56 -0.72 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.53 -0.59 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.22 -0.64 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.11 -0.67 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.04 -0.69 20 0 0 0
TOTAL PUT 2,508 20,161 +1,867
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$ 495.40
29JAN26 225.00 C 0.00 0.00 0.00 270.42 -4.02 408 0 0 0
29JAN26 230.00 C 0.00 0.00 0.00 265.42 -4.02 392 0 0 0
29JAN26 235.00 C 0.00 0.00 0.00 261.89 -2.62 751 0 0 0
29JAN26 240.00 C 0.00 0.00 0.00 255.42 -4.90 355 0 0 0
29JAN26 245.00 C 0.00 0.00 0.00 250.42 -4.09 331 0 0 0
29JAN26 250.00 C 0.00 0.00 0.00 247.07 -2.44 709 0 0 0
29JAN26 255.00 C 0.00 0.00 0.00 243.53 -0.91 779 0 0 0
29JAN26 260.00 C 0.00 0.00 0.00 235.42 -4.02 0 0 0 0
29JAN26 265.00 C 0.00 0.00 0.00 230.42 -4.10 0 0 0 0
29JAN26 270.00 C 0.00 0.00 0.00 226.03 -3.41 543 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 220.42 -4.02 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 215.42 -4.16 0 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 210.79 -4.31 465 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 206.95 -2.50 563 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 200.79 -3.74 439 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 195.42 -4.97 0 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 185.42 -4.03 0 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 175.43 -4.09 245 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 165.43 -4.02 225 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 156.52 -3.67 391 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 145.43 -4.77 186 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 135.43 -4.79 166 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 125.43 -4.03 141 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 115.62 -3.84 221 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 105.43 -4.19 0 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 95.43 -4.13 0 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 85.43 -6.00 0 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 75.43 -4.04 0 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 65.43 -4.04 0 0 0 0
29JAN26 440.00 C 50.00 50.00 50.00 55.44 -5.81 73 1 106 -1
29JAN26 450.00 C 0.00 0.00 0.00 46.77 -2.70 135 0 150 0
29JAN26 460.00 C 29.69 29.69 29.69 35.44 -4.78 45 15 234 -15
29JAN26 470.00 C 22.00 25.47 19.00 25.47 -4.25 42 9 235 -3
29JAN26 480.00 C 15.00 15.26 6.78 15.97 -3.99 46 64 678 -30
29JAN26 490.00 C 5.00 8.00 2.62 7.60 -4.11 42 118 244 +8
29JAN26 500.00 C 3.17 3.21 0.73 2.58 -2.79 43 372 604 -21
29JAN26 510.00 C 0.60 0.79 0.34 0.60 -1.36 44 285 921 -63
29JAN26 520.00 C 0.32 0.34 0.25 0.08 -0.43 44 128 1,106 -59
29JAN26 530.00 C 0.09 0.15 0.09 0.01 -0.09 46 27 326 +10
29JAN26 540.00 C 0.10 0.10 0.10 0.01 -0.01 57 15 239 +15
29JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 68 0 229 0
29JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 79 0 381 0
29JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 89 0 556 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 99 0 321 0
29JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 109 0 891 0
29JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 119 0 745 0
29JAN26 610.00 C 0.00 0.00 0.00 0.01 0.00 128 0 288 0
29JAN26 620.00 C 0.00 0.00 0.00 0.01 0.00 137 0 304 0
29JAN26 630.00 C 0.00 0.00 0.00 0.01 0.00 146 0 325 0
29JAN26 640.00 C 0.00 0.00 0.00 0.01 0.00 155 0 240 0
29JAN26 650.00 C 0.00 0.00 0.00 0.01 0.00 163 0 150 0
29JAN26 660.00 C 0.00 0.00 0.00 0.01 0.00 171 0 187 0
29JAN26 670.00 C 0.00 0.00 0.00 0.01 0.00 180 0 239 0
29JAN26 680.00 C 0.00 0.00 0.00 0.01 0.00 188 0 89 0
29JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 196 0 196 0
29JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 203 0 49 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 211 0 6 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 247 0 226 0
26FEB26 225.00 C 0.00 0.00 0.00 270.92 -4.02 0 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 265.72 -4.49 0 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 263.02 -2.21 148 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 255.96 -4.36 70 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 250.97 -4.28 61 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 247.07 -2.93 123 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 243.53 -2.95 139 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 236.00 -4.05 0 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 231.02 -4.04 63 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 226.03 -4.02 59 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 222.86 -2.48 117 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 220.13 +0.02 135 0 0 0
26FEB26 285.00 C 0.00 0.00 0.00 211.06 -4.31 0 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 209.01 -1.37 119 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 201.11 -4.27 61 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 196.10 -4.29 50 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 186.12 -5.01 0 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 176.14 -4.96 0 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 166.17 -5.01 41 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 156.52 -3.81 60 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 146.22 -4.02 37 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 136.27 -4.24 40 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 126.28 -4.03 35 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 119.73 -2.04 70 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 106.42 -4.91 35 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 96.57 -4.38 35 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 86.82 -5.71 35 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 78.94 -4.35 45 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 67.33 -6.79 31 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 58.11 -6.73 31 0 30 0
26FEB26 450.00 C 0.00 0.00 0.00 50.45 -2.29 35 0 193 0
26FEB26 460.00 C 44.93 44.93 44.93 41.81 -3.12 33 1 288 0
26FEB26 470.00 C 31.94 36.80 31.94 35.53 -3.36 35 27 162 -25
26FEB26 480.00 C 23.98 28.30 22.09 29.29 -2.96 36 41 248 +1
26FEB26 490.00 C 20.71 24.20 17.00 23.56 -2.67 36 85 179 +24
26FEB26 500.00 C 17.00 19.13 14.40 17.86 -3.20 34 53 249 +24
26FEB26 510.00 C 14.20 14.20 10.50 13.95 -2.80 35 41 126 +27
26FEB26 520.00 C 10.40 12.00 8.00 10.90 -2.28 35 50 296 +9
26FEB26 530.00 C 8.26 9.20 8.10 8.11 -1.93 35 49 219 +14
26FEB26 540.00 C 4.67 6.85 4.67 5.92 -1.60 35 12 129 +1
26FEB26 550.00 C 4.40 5.76 3.65 4.24 -1.31 35 68 397 -11
26FEB26 560.00 C 3.20 4.00 3.14 2.99 -1.04 35 46 267 +24
26FEB26 570.00 C 3.55 3.55 3.55 2.07 -0.80 35 15 160 +2
26FEB26 580.00 C 0.00 0.00 0.00 1.41 -0.61 35 0 88 0
26FEB26 590.00 C 1.82 1.82 1.82 0.94 -0.46 35 4 146 +4
26FEB26 600.00 C 1.63 1.63 1.63 0.62 -0.31 35 2 1,480 0
26FEB26 610.00 C 0.00 0.00 0.00 0.40 -0.23 35 0 135 0
26FEB26 620.00 C 1.00 1.00 1.00 0.26 -0.16 35 1 504 0
26FEB26 630.00 C 0.00 0.00 0.00 0.16 -0.11 35 0 908 0
26FEB26 640.00 C 0.69 0.69 0.69 0.10 -0.08 35 2 229 +2
26FEB26 650.00 C 0.00 0.00 0.00 0.06 -0.06 35 0 63 0
26FEB26 660.00 C 0.00 0.00 0.00 0.04 -0.04 35 0 358 0
26FEB26 670.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 53 0
26FEB26 680.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 45 0
26FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 37 0 31 0
26FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 45 0 92 0
30MAR26 225.00 C 0.00 0.00 0.00 271.19 -6.38 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 266.21 -4.01 52 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 263.02 -2.69 104 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 256.24 -4.08 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 251.26 -4.02 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 247.73 -2.56 93 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 243.53 -2.95 98 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 236.32 -4.01 50 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 231.33 -4.02 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 226.35 -6.75 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 222.86 -4.89 82 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 220.13 -2.50 95 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 211.40 -4.15 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 209.01 -3.22 83 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 201.44 -5.25 38 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 197.57 -4.87 68 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 189.28 -1.85 75 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 176.54 -4.56 37 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 168.80 -2.38 64 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 156.67 -4.89 37 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 146.22 -8.74 0 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 138.48 -3.60 50 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 127.17 -4.87 37 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 119.73 -3.15 48 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 108.04 -5.20 37 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 96.85 -6.30 21 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 87.01 -7.00 22 0 1 0
30MAR26 420.00 C 0.00 0.00 0.00 82.07 -5.22 40 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 71.16 -7.45 34 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 63.19 -3.01 34 0 22 0
30MAR26 450.00 C 0.00 0.00 0.00 57.37 -5.14 37 0 159 0
30MAR26 460.00 C 0.00 0.00 0.00 50.50 -2.68 37 0 272 0
30MAR26 470.00 C 42.08 42.08 36.99 42.84 -5.63 35 47 523 -7
30MAR26 480.00 C 37.02 37.99 37.02 38.53 -2.75 37 34 269 0
30MAR26 490.00 C 29.95 30.50 27.01 33.20 -2.51 37 45 351 +17
30MAR26 500.00 C 26.61 28.42 22.60 28.49 -2.14 37 31 445 +3
30MAR26 510.00 C 23.88 23.88 23.63 23.70 -2.69 37 16 127 +1
30MAR26 520.00 C 18.50 20.78 18.50 20.16 -2.42 37 21 132 +18
30MAR26 530.00 C 14.20 17.10 14.20 17.57 -1.67 38 9 72 0
30MAR26 540.00 C 0.00 0.00 0.00 14.55 -1.65 38 0 92 0
30MAR26 550.00 C 0.00 0.00 0.00 12.16 -1.34 38 0 63 0
30MAR26 560.00 C 0.00 0.00 0.00 9.97 -1.18 38 0 150 0
30MAR26 570.00 C 0.00 0.00 0.00 8.19 -1.05 38 0 179 0
30MAR26 580.00 C 0.00 0.00 0.00 6.67 -0.80 37 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 5.37 -0.62 37 0 304 0
30MAR26 600.00 C 4.81 4.81 4.81 4.23 -0.58 37 1 898 0
30MAR26 610.00 C 0.00 0.00 0.00 3.34 -0.58 37 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 2.70 -0.41 37 0 173 0
30MAR26 630.00 C 0.00 0.00 0.00 2.10 -0.41 37 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 1.69 -0.29 37 0 86 0
30MAR26 650.00 C 0.00 0.00 0.00 1.29 -0.28 37 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 1.04 -0.19 37 0 930 0
30MAR26 670.00 C 0.00 0.00 0.00 0.78 -0.19 37 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.63 -0.12 37 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.47 -0.12 37 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.37 -0.08 37 0 159 0
29APR26 225.00 C 0.00 0.00 0.00 271.19 -6.38 51 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 266.21 -4.01 52 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 263.02 -2.76 87 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 256.24 -4.08 0 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 251.26 -4.02 46 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 247.73 -3.75 78 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 243.53 -2.95 82 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 236.32 -4.01 46 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 231.33 -4.19 41 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 226.35 -7.05 41 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 222.86 -4.89 68 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 220.13 -2.50 79 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 211.40 -4.15 36 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 209.01 -3.22 69 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 201.44 -5.25 36 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 199.36 -3.08 67 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 189.28 -2.83 63 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 176.58 -4.52 36 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 169.12 -2.06 55 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 157.40 -4.16 42 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 149.95 -5.01 51 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 138.48 -4.25 42 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 127.89 -5.43 36 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 119.73 -5.31 40 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 108.04 -6.93 31 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 102.52 -1.98 40 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 90.97 -3.70 33 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 82.07 -5.22 32 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 75.31 -3.30 35 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 67.87 -6.52 35 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 62.02 -4.88 36 0 123 0
29APR26 460.00 C 0.00 0.00 0.00 55.45 -4.77 36 0 306 0
29APR26 470.00 C 0.00 0.00 0.00 49.86 -4.09 36 0 122 0
29APR26 480.00 C 0.00 0.00 0.00 44.32 -2.63 36 0 133 0
29APR26 490.00 C 35.48 35.48 35.48 39.15 -2.42 36 45 119 +45
29APR26 500.00 C 33.50 33.50 33.50 34.47 -2.21 36 1 182 +1
29APR26 510.00 C 27.00 27.00 27.00 30.29 -1.98 36 2 76 0
29APR26 520.00 C 24.80 24.80 24.80 26.57 -1.76 36 1 93 0
29APR26 530.00 C 0.00 0.00 0.00 23.20 -1.63 37 0 99 0
29APR26 540.00 C 0.00 0.00 0.00 20.22 -1.52 37 0 147 0
29APR26 550.00 C 16.54 16.54 16.54 17.28 -1.66 37 8 43 0
29APR26 560.00 C 15.38 15.38 15.38 14.96 -1.38 36 9 69 +9
29APR26 570.00 C 0.00 0.00 0.00 12.65 -1.37 36 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 10.90 -1.08 36 0 63 0
29APR26 590.00 C 0.00 0.00 0.00 8.89 -1.05 36 0 49 0
29APR26 600.00 C 7.50 7.50 7.50 7.60 -0.80 36 3 45 -3
29APR26 610.00 C 0.00 0.00 0.00 6.36 -0.80 36 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 5.37 -0.60 36 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 4.49 -0.60 36 0 31 0
29APR26 640.00 C 0.00 0.00 0.00 3.73 -0.49 36 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 3.14 -0.42 36 0 4 0
29APR26 660.00 C 0.00 0.00 0.00 2.55 -0.42 36 0 18 0
29APR26 670.00 C 0.00 0.00 0.00 2.16 -0.29 36 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 1.76 -0.30 36 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 1.45 -0.21 36 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 1.20 -0.20 36 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 271.19 -6.38 46 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 266.21 -6.81 45 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 263.07 -3.57 66 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 256.24 -4.08 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 251.26 -5.05 41 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 247.73 -5.46 59 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 244.03 -4.56 64 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 236.32 -5.39 38 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 231.33 -7.64 36 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 226.78 -6.62 45 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 222.86 -6.16 51 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 220.13 -3.32 59 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 211.93 -7.88 41 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 209.01 -3.22 52 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 205.77 -2.57 56 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 199.36 -4.54 49 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 189.28 -4.27 46 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 180.34 -3.98 46 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 169.12 -5.39 40 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 163.69 -3.24 48 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 149.95 -6.98 37 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 145.07 -2.78 45 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 134.39 -1.78 40 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 122.15 -7.83 33 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 116.85 -4.59 38 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 110.59 -2.29 40 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 97.45 -8.38 33 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 90.59 -2.23 34 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 87.77 -3.30 39 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 80.97 -3.24 38 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 69.98 -2.93 34 0 63 0
29JUN26 460.00 C 0.00 0.00 0.00 64.30 -2.80 34 0 383 0
29JUN26 470.00 C 0.00 0.00 0.00 58.63 -2.79 34 0 266 0
29JUN26 480.00 C 0.00 0.00 0.00 53.79 -4.17 35 0 63 0
29JUN26 490.00 C 47.90 47.90 47.90 50.88 -2.55 37 1 49 +1
29JUN26 500.00 C 0.00 0.00 0.00 44.42 -4.11 35 750 1,561 +750
29JUN26 510.00 C 0.00 0.00 0.00 42.15 -2.03 37 0 36 0
29JUN26 520.00 C 0.00 0.00 0.00 38.16 -1.97 37 0 300 0
29JUN26 530.00 C 33.56 33.56 33.56 34.60 -1.79 37 15 46 +8
29JUN26 540.00 C 0.00 0.00 0.00 31.35 -1.42 37 0 48 0
29JUN26 550.00 C 0.00 0.00 0.00 28.26 -1.49 37 0 1,217 0
29JUN26 560.00 C 0.00 0.00 0.00 25.42 -1.63 37 0 44 0
29JUN26 570.00 C 0.00 0.00 0.00 22.67 -1.54 37 0 110 0
29JUN26 580.00 C 0.00 0.00 0.00 19.82 -1.97 36 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 17.63 -1.33 36 0 288 0
29JUN26 600.00 C 0.00 0.00 0.00 16.18 -0.83 37 0 293 0
29JUN26 610.00 C 14.90 14.90 14.90 14.05 -1.06 36 1 88 +1
29JUN26 620.00 C 0.00 0.00 0.00 12.41 -1.05 36 0 56 0
29JUN26 630.00 C 0.00 0.00 0.00 11.03 -0.81 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 9.83 -0.81 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 8.63 -0.81 36 0 2 0
29JUN26 660.00 C 0.00 0.00 0.00 7.64 -0.60 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 6.79 -0.60 36 0 7 0
29JUN26 680.00 C 0.00 0.00 0.00 5.94 -0.61 36 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 5.22 -0.48 36 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 4.64 -0.43 36 0 793 0
29SEP26 225.00 C 0.00 0.00 0.00 276.76 -1.73 64 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 272.14 -2.55 63 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 266.89 -4.23 61 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 259.78 -6.58 52 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 257.65 -3.92 59 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 250.23 -6.60 50 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 247.86 -5.25 57 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 241.03 -1.90 50 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 233.40 -6.41 35 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 233.39 -0.69 53 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 226.12 -3.28 45 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 220.13 -8.91 40 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 215.67 -4.14 41 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 213.19 -1.70 47 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 205.77 -9.11 39 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 199.36 -10.93 31 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 195.59 -2.91 46 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 181.74 -9.93 35 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 174.87 -5.65 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 169.65 +1.82 44 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 157.66 -6.97 38 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 151.37 -3.21 40 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 144.10 -3.35 41 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 133.97 -4.26 38 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 126.50 -4.19 38 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 115.02 -6.21 34 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 113.45 -0.37 39 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 100.85 -8.87 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 99.97 -3.07 38 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 93.51 +0.28 38 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 87.60 -2.78 38 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 79.55 -4.92 36 0 581 0
29SEP26 470.00 C 0.00 0.00 0.00 71.80 -6.91 35 0 562 0
29SEP26 480.00 C 0.00 0.00 0.00 66.99 -6.61 35 0 2 0
29SEP26 490.00 C 0.00 0.00 0.00 65.32 -3.16 37 0 2 0
29SEP26 500.00 C 0.00 0.00 0.00 60.28 -2.34 36 0 186 0
29SEP26 510.00 C 0.00 0.00 0.00 56.00 -2.23 36 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 52.20 -1.92 37 0 4 0
29SEP26 530.00 C 0.00 0.00 0.00 48.46 -1.80 37 0 782 0
29SEP26 540.00 C 43.37 43.37 43.37 44.88 -1.88 36 1 37 -1
29SEP26 550.00 C 43.57 43.57 43.57 41.98 -1.59 37 1 144 -1
29SEP26 560.00 C 0.00 0.00 0.00 38.80 -1.49 37 0 50 0
29SEP26 570.00 C 0.00 0.00 0.00 35.97 -1.49 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 32.18 -1.45 36 0 332 0
29SEP26 590.00 C 0.00 0.00 0.00 29.47 -2.34 36 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 27.35 -1.15 36 0 37 0
29SEP26 610.00 C 0.00 0.00 0.00 25.22 -1.16 36 0 34 0
29SEP26 620.00 C 0.00 0.00 0.00 23.10 -1.15 36 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 21.19 -0.94 36 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 19.60 -0.90 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 18.01 -0.89 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 16.41 -0.90 36 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 15.06 -0.68 36 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 13.90 -0.68 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 12.74 -0.68 36 0 13 0
29SEP26 700.00 C 0.00 0.00 0.00 11.58 -0.68 36 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 276.76 -1.73 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 275.43 +0.09 58 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 267.50 -3.62 49 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 261.39 -8.00 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 257.65 -6.41 46 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 252.14 -6.99 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 247.86 -6.59 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 243.89 -4.80 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 238.12 -5.92 42 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 233.42 -6.95 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 227.16 -7.55 36 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 225.20 -6.00 42 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 217.12 -9.54 33 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 216.17 -7.20 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 209.53 -8.14 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 206.32 -6.86 39 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 195.59 -9.86 35 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 186.44 -6.93 35 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 181.43 -4.70 39 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 174.19 -2.45 40 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 163.90 -4.61 37 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 153.63 -4.87 35 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 149.57 -4.21 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 142.08 -4.34 38 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 134.79 -3.26 37 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 127.76 -2.69 37 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 119.41 -5.10 36 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 114.62 -4.70 37 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 108.28 -0.09 37 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 98.13 -7.61 34 0 21 0
30DEC26 450.00 C 0.00 0.00 0.00 96.21 -4.69 36 0 500 0
30DEC26 460.00 C 0.00 0.00 0.00 90.95 -4.13 36 0 1,010 0
30DEC26 470.00 C 0.00 0.00 0.00 85.69 -3.84 36 0 501 0
30DEC26 480.00 C 0.00 0.00 0.00 80.16 -4.59 36 0 1 0
30DEC26 490.00 C 75.00 75.00 75.00 75.00 -4.72 36 2 4 +2
30DEC26 500.00 C 0.00 0.00 0.00 72.21 -1.92 37 0 25 0
30DEC26 510.00 C 0.00 0.00 0.00 67.93 -1.47 36 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 63.29 -2.04 36 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 59.53 -1.95 36 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 56.56 -1.30 36 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 52.68 -1.76 36 0 37 0
30DEC26 560.00 C 0.00 0.00 0.00 49.42 -1.79 36 0 1 0
30DEC26 570.00 C 0.00 0.00 0.00 46.66 -1.51 36 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 42.88 -2.48 36 0 2 0
30DEC26 590.00 C 0.00 0.00 0.00 40.20 -2.40 36 0 45 0
30DEC26 600.00 C 0.00 0.00 0.00 37.52 -2.31 36 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 34.99 -2.08 36 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 32.92 -0.89 36 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 30.85 -0.89 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 28.78 -0.88 36 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 26.71 -0.88 36 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 25.09 -0.66 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 23.54 -0.65 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 21.99 -0.65 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 20.43 -0.65 36 0 0 0
30DEC26 700.00 C 20.11 21.50 20.11 19.51 -0.60 36 4 11 +4
TOTAL CALL 2,579 38,294 +785
29JAN26 225.00 P 0.00 0.00 0.00 0.01 0.00 459 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 0.01 0.00 447 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 0.01 0.00 435 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 0.01 0.00 424 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 0.01 0.00 412 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 0.01 0.00 401 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 0.01 0.00 390 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 0.01 0.00 379 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 0.01 0.00 369 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 358 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 149 0 22 0
29JAN26 400.00 P 0.04 0.04 0.04 0.01 0.00 135 5 116 0
29JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 120 0 196 0
29JAN26 420.00 P 0.00 0.00 0.00 0.01 0.00 106 0 382 0
29JAN26 430.00 P 0.00 0.00 0.00 0.01 0.00 92 0 716 0
29JAN26 440.00 P 0.02 0.04 0.02 0.01 0.00 78 2 1,183 -1
29JAN26 450.00 P 0.10 0.10 0.10 0.01 0.00 64 6 681 -6
29JAN26 460.00 P 0.22 0.29 0.15 0.01 0.00 51 23 939 0
29JAN26 470.00 P 0.38 1.02 0.38 0.05 -0.03 45 36 452 +21
29JAN26 480.00 P 1.17 3.30 0.50 0.45 -0.05 44 276 1,141 -255
29JAN26 490.00 P 6.00 8.40 2.50 2.41 +0.27 44 63 317 -10
29JAN26 500.00 P 16.00 16.00 7.20 7.43 +1.53 46 22 384 -3
29JAN26 510.00 P 20.57 20.57 15.83 15.61 +3.00 52 176 1,644 -14
29JAN26 520.00 P 27.00 27.00 25.72 25.29 +4.02 68 4 424 -4
29JAN26 530.00 P 42.50 42.50 33.60 35.28 +4.63 86 109 341 -90
29JAN26 540.00 P 0.00 0.00 0.00 44.60 +4.00 0 0 226 -68
29JAN26 550.00 P 59.00 59.00 55.00 54.60 +2.48 0 15 429 -119
29JAN26 560.00 P 75.01 75.01 65.96 64.60 +2.74 0 10 164 -334
29JAN26 570.00 P 77.02 77.02 77.02 76.84 +4.12 198 2 195 -2
29JAN26 580.00 P 0.00 0.00 0.00 85.19 +4.59 165 0 320 0
29JAN26 590.00 P 0.00 0.00 0.00 97.44 +6.84 247 0 212 0
29JAN26 600.00 P 0.00 0.00 0.00 106.06 +5.46 229 0 30 0
29JAN26 610.00 P 0.00 0.00 0.00 117.49 +6.89 283 0 30 0
29JAN26 620.00 P 0.00 0.00 0.00 126.06 +5.38 257 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 134.60 +3.84 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 144.60 +4.00 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 155.83 +5.23 291 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 165.64 +4.93 294 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 176.06 +5.46 326 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 186.19 +5.39 343 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 197.56 +6.96 402 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 205.83 +5.01 352 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 214.99 +4.39 309 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 224.60 +4.00 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 238.15 +7.55 470 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 244.97 +4.37 335 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 255.82 +5.22 407 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 265.82 +5.22 417 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 0.01 0.00 79 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 65 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0.00 36 0 3 0
26FEB26 370.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 0.05 0.00 35 0 75 0
26FEB26 390.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 94 0
26FEB26 400.00 P 1.10 1.26 1.10 0.24 -0.01 35 64 138 +59
26FEB26 410.00 P 1.67 1.67 1.67 0.48 -0.01 35 6 300 0
26FEB26 420.00 P 1.95 2.19 1.95 0.90 -0.01 35 110 714 +109
26FEB26 430.00 P 2.91 3.05 2.51 1.56 -0.01 35 63 273 +29
26FEB26 440.00 P 3.48 4.88 3.34 2.60 +0.05 35 113 1,505 +21
26FEB26 450.00 P 5.50 6.60 5.16 4.14 +0.16 35 76 365 -9
26FEB26 460.00 P 8.20 9.20 6.66 6.27 +0.30 35 58 283 +48
26FEB26 470.00 P 10.00 12.55 9.20 8.90 +0.41 35 63 615 +29
26FEB26 480.00 P 13.15 17.07 12.82 12.67 +1.12 36 66 368 -8
26FEB26 490.00 P 18.00 22.50 16.80 17.07 +1.56 36 58 315 -22
26FEB26 500.00 P 23.55 26.47 23.28 21.89 +1.58 35 5 943 -1
26FEB26 510.00 P 32.50 32.50 28.50 27.97 +1.94 36 101 215 +101
26FEB26 520.00 P 0.00 0.00 0.00 35.04 +2.53 37 1 121 +1
26FEB26 530.00 P 43.00 43.00 43.00 42.72 +2.94 38 2 279 +2
26FEB26 540.00 P 53.20 60.00 50.00 49.37 +2.52 35 3 132 -1
26FEB26 550.00 P 68.00 68.00 61.00 58.07 +1.44 36 11 223 -10
26FEB26 560.00 P 69.00 69.60 69.00 68.61 +5.06 41 4 207 +3
26FEB26 570.00 P 80.00 80.00 80.00 77.81 +5.09 43 1 422 -1
26FEB26 580.00 P 0.00 0.00 0.00 87.78 +6.06 46 0 579 0
26FEB26 590.00 P 0.00 0.00 0.00 97.73 +6.54 50 0 360 0
26FEB26 600.00 P 0.00 0.00 0.00 107.83 +6.69 53 0 203 0
26FEB26 610.00 P 0.00 0.00 0.00 117.49 +4.94 55 0 140 0
26FEB26 620.00 P 0.00 0.00 0.00 128.34 +7.66 62 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 138.64 +7.88 66 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 148.60 +8.00 69 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 156.42 +5.82 62 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 168.79 +8.08 76 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 176.06 +5.46 65 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 186.19 +5.39 69 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 197.56 +6.96 78 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 205.83 +5.01 71 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 217.68 +7.08 84 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 224.60 +4.00 0 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 238.15 +7.55 91 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 247.33 +4.96 90 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 257.99 +7.39 95 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 265.82 +5.22 84 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 40 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 37 0 2 0
30MAR26 320.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 153 0
30MAR26 330.00 P 0.00 0.00 0.00 0.07 0.00 37 0 61 0
30MAR26 340.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 33 0
30MAR26 350.00 P 0.00 0.00 0.00 0.26 +0.03 37 0 41 0
30MAR26 360.00 P 0.00 0.00 0.00 0.44 +0.04 37 0 88 0
30MAR26 370.00 P 0.00 0.00 0.00 0.73 +0.06 37 0 146 0
30MAR26 380.00 P 2.45 2.79 2.45 1.15 +0.10 37 2 121 -1
30MAR26 390.00 P 3.00 3.00 3.00 1.75 +0.16 37 2 91 -2
30MAR26 400.00 P 4.10 4.40 4.00 2.64 +0.32 37 15 1,943 +11
30MAR26 410.00 P 5.65 5.65 5.65 3.73 +0.37 37 1 276 +1
30MAR26 420.00 P 6.10 6.45 5.59 5.22 +0.36 37 6 419 +5
30MAR26 430.00 P 9.34 9.34 7.74 7.11 +0.52 38 5 298 +4
30MAR26 440.00 P 11.69 11.69 9.90 9.40 +0.71 38 10 534 +4
30MAR26 450.00 P 14.90 14.90 12.00 12.09 +0.77 38 11 1,371 +1
30MAR26 460.00 P 16.00 18.00 15.20 15.29 +1.07 38 33 816 +9
30MAR26 470.00 P 20.20 20.20 19.00 18.61 +0.98 37 38 962 -30
30MAR26 480.00 P 24.05 24.17 22.38 22.76 +1.06 37 53 379 +19
30MAR26 490.00 P 29.00 29.00 28.10 28.16 +2.47 38 11 113 -2
30MAR26 500.00 P 35.00 35.00 32.60 32.84 +1.67 37 4 2,277 0
30MAR26 510.00 P 0.00 0.00 0.00 38.77 +1.92 37 0 88 0
30MAR26 520.00 P 47.38 47.38 47.38 45.44 +2.42 37 5 545 +5
30MAR26 530.00 P 52.35 52.35 51.42 51.47 +1.43 36 24 285 +20
30MAR26 540.00 P 0.00 0.00 0.00 60.76 +5.93 39 0 130 0
30MAR26 550.00 P 0.00 0.00 0.00 68.68 +6.67 40 0 265 0
30MAR26 560.00 P 0.00 0.00 0.00 72.33 +2.77 33 0 68 0
30MAR26 570.00 P 0.00 0.00 0.00 80.36 -1.30 32 0 89 0
30MAR26 580.00 P 0.00 0.00 0.00 94.11 +3.80 42 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 103.11 +4.10 43 0 390 0
30MAR26 600.00 P 0.00 0.00 0.00 112.40 +3.59 44 0 208 0
30MAR26 610.00 P 0.00 0.00 0.00 121.78 +6.03 46 0 67 0
30MAR26 620.00 P 0.00 0.00 0.00 131.41 +3.99 47 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 141.08 +5.86 49 0 15 0
30MAR26 640.00 P 0.00 0.00 0.00 149.96 +3.93 48 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 156.42 +3.21 38 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 170.83 +5.70 55 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 178.77 +5.69 51 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 186.19 +4.02 43 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 197.77 +4.26 52 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 205.99 +4.32 45 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 45 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 38 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 35 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 0.30 +0.02 36 0 105 0
29APR26 340.00 P 0.00 0.00 0.00 0.50 +0.03 36 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 0.79 +0.06 36 0 0 0
29APR26 360.00 P 2.03 2.03 2.03 1.20 +0.10 36 1 1 +1
29APR26 370.00 P 0.00 0.00 0.00 1.73 +0.14 36 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 2.46 +0.15 36 0 8 0
29APR26 390.00 P 0.00 0.00 0.00 3.46 +0.23 36 0 13 0
29APR26 400.00 P 6.48 6.75 6.48 4.68 +0.34 36 21 255 +21
29APR26 410.00 P 0.00 0.00 0.00 6.15 +0.34 36 0 148 0
29APR26 420.00 P 10.02 10.50 8.90 8.33 +0.50 36 6 109 -2
29APR26 430.00 P 12.50 12.73 12.50 10.63 +0.69 36 17 166 +3
29APR26 440.00 P 14.88 15.20 14.88 13.28 +0.69 37 16 591 +10
29APR26 450.00 P 18.04 18.50 17.06 16.19 +0.75 36 19 307 +4
29APR26 460.00 P 21.68 21.68 20.12 19.53 +0.88 36 211 859 +120
29APR26 470.00 P 26.00 26.00 23.73 23.35 +1.06 36 2 115 +1
29APR26 480.00 P 27.29 27.29 27.29 27.67 +1.26 36 9 515 0
29APR26 490.00 P 37.56 37.56 37.56 32.49 +1.47 36 5 287 0
29APR26 500.00 P 39.60 39.60 39.60 37.81 +1.69 36 2 30 -2
29APR26 510.00 P 0.00 0.00 0.00 43.63 +1.92 36 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 50.34 +2.36 36 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 56.74 +2.23 36 0 41 0
29APR26 540.00 P 0.00 0.00 0.00 65.46 +6.16 38 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 72.85 +6.65 38 0 19 0
29APR26 560.00 P 0.00 0.00 0.00 80.83 +2.82 39 0 27 0
29APR26 570.00 P 0.00 0.00 0.00 88.86 +2.85 39 0 30 0
29APR26 580.00 P 0.00 0.00 0.00 97.42 +4.69 40 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 106.02 +5.18 40 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 115.02 +5.50 41 0 26 0
29APR26 610.00 P 0.00 0.00 0.00 124.08 +5.80 42 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 133.40 +5.98 43 0 15 0
29APR26 630.00 P 0.00 0.00 0.00 142.73 +6.46 44 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 151.71 +5.68 44 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 156.42 +2.85 33 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 170.83 +5.70 46 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 181.76 +8.68 49 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 186.19 +3.01 36 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 198.99 +5.48 47 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 205.99 +3.57 38 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 0.02 +0.01 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.26 +0.02 36 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.32 +0.02 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 0.39 +0.03 36 0 0 0
29JUN26 300.00 P 1.90 1.90 1.90 0.50 +0.04 36 20 20 +20
29JUN26 310.00 P 0.00 0.00 0.00 0.73 +0.05 36 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 1.06 +0.06 36 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 1.53 +0.10 36 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 2.09 +0.15 36 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 2.92 +0.24 36 0 209 0
29JUN26 360.00 P 0.00 0.00 0.00 3.90 +0.24 36 0 210 0
29JUN26 370.00 P 6.94 6.94 6.94 5.01 +0.24 36 1 103 -1
29JUN26 380.00 P 0.00 0.00 0.00 6.31 +0.17 36 0 106 0
29JUN26 390.00 P 0.00 0.00 0.00 7.86 +0.17 36 0 65 0
29JUN26 400.00 P 10.03 11.20 10.03 10.17 +0.79 36 5 1,151 0
29JUN26 410.00 P 0.00 0.00 0.00 12.02 +0.62 36 0 197 0
29JUN26 420.00 P 0.00 0.00 0.00 15.08 +0.70 37 0 213 0
29JUN26 430.00 P 0.00 0.00 0.00 17.96 +0.87 37 0 535 0
29JUN26 440.00 P 0.00 0.00 0.00 21.06 +0.69 36 0 219 0
29JUN26 450.00 P 0.00 0.00 0.00 24.48 +0.89 36 0 1,712 0
29JUN26 460.00 P 30.15 30.15 30.10 28.31 +1.09 36 7 266 0
29JUN26 470.00 P 34.66 34.66 33.96 32.42 +1.20 36 25 159 +25
29JUN26 480.00 P 0.00 0.00 0.00 36.92 +1.51 36 0 365 0
29JUN26 490.00 P 0.00 0.00 0.00 41.85 +1.75 36 0 86 0
29JUN26 500.00 P 48.00 52.52 47.50 48.98 +3.69 37 838 2,043 +819
29JUN26 510.00 P 0.00 0.00 0.00 52.87 +1.83 36 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 59.00 +2.01 36 0 82 0
29JUN26 530.00 P 0.00 0.00 0.00 65.08 +1.99 36 0 312 0
29JUN26 540.00 P 0.00 0.00 0.00 74.28 +6.23 38 0 216 0
29JUN26 550.00 P 0.00 0.00 0.00 81.49 +2.87 38 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 88.65 +4.43 38 0 44 0
29JUN26 570.00 P 0.00 0.00 0.00 91.69 +3.29 34 0 141 0
29JUN26 580.00 P 0.00 0.00 0.00 104.63 +5.19 39 0 164 0
29JUN26 590.00 P 0.00 0.00 0.00 112.72 +3.44 39 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 120.91 +5.57 39 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 129.48 +8.66 40 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 138.46 +9.68 40 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 147.26 +7.10 41 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 152.87 +5.60 37 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 163.29 +4.36 39 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 170.83 +0.49 37 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 181.85 +5.92 40 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 190.83 +5.61 40 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 200.32 +5.09 40 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 206.05 +1.75 32 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.17 +0.01 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.21 +0.02 36 0 1 0
29SEP26 245.00 P 0.00 0.00 0.00 0.27 +0.03 36 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.34 +0.03 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.40 +0.03 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.51 +0.05 36 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.61 +0.05 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.72 +0.05 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.88 +0.08 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 1.05 +0.09 36 0 7 0
29SEP26 285.00 P 0.00 0.00 0.00 1.22 +0.09 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.43 +0.13 36 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 1.69 +0.13 36 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 1.95 +0.13 36 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 2.67 +0.28 36 0 3 0
29SEP26 320.00 P 0.00 0.00 0.00 3.36 +0.20 36 0 2 0
29SEP26 330.00 P 0.00 0.00 0.00 4.33 +0.30 36 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 5.44 +0.31 36 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 6.80 +0.44 36 0 25 0
29SEP26 360.00 P 0.00 0.00 0.00 8.33 +0.44 36 0 5 0
29SEP26 370.00 P 0.00 0.00 0.00 10.11 +0.60 36 0 0 0
29SEP26 380.00 P 12.00 12.00 12.00 12.16 +0.60 36 1 3 +1
29SEP26 390.00 P 16.67 16.67 16.67 14.37 +0.75 36 9 18 +9
29SEP26 400.00 P 0.00 0.00 0.00 17.03 +0.82 36 0 23 0
29SEP26 410.00 P 0.00 0.00 0.00 19.71 +0.26 36 0 31 0
29SEP26 420.00 P 0.00 0.00 0.00 23.55 +1.10 37 0 23 0
29SEP26 430.00 P 27.40 27.40 27.40 26.50 +0.94 36 1 32 0
29SEP26 440.00 P 0.00 0.00 0.00 29.93 +0.97 36 0 367 0
29SEP26 450.00 P 35.31 35.31 35.31 33.74 +1.04 36 2 80 +2
29SEP26 460.00 P 39.35 39.35 39.35 38.00 +1.37 36 15 618 +8
29SEP26 470.00 P 43.70 43.70 43.70 42.40 +1.49 36 2 774 +2
29SEP26 480.00 P 0.00 0.00 0.00 47.23 +1.87 36 0 33 0
29SEP26 490.00 P 54.54 54.54 51.60 52.10 +1.83 36 3 57 +2
29SEP26 500.00 P 0.00 0.00 0.00 57.47 +1.96 36 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 63.41 +2.13 36 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 69.39 +2.45 36 0 12 0
29SEP26 530.00 P 0.00 0.00 0.00 75.92 +2.78 36 0 1 0
29SEP26 540.00 P 82.38 82.38 82.38 84.97 +2.59 38 1 10 +1
29SEP26 550.00 P 0.00 0.00 0.00 88.92 +0.88 36 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 98.44 +4.85 38 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 102.88 +1.73 36 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 112.87 +4.70 38 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 119.42 +3.45 37 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 129.45 +6.08 39 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 137.59 +3.05 39 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 143.24 +6.26 37 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 154.24 +7.36 40 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 156.07 -1.65 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 168.42 +5.30 38 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 175.87 +0.99 37 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 186.48 +5.03 38 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 192.80 +0.56 36 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 205.01 +4.71 39 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 212.70 +3.68 38 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.38 +0.04 36 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.46 +0.05 36 0 5 0
30DEC26 235.00 P 0.00 0.00 0.00 0.57 +0.07 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.68 +0.07 36 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 0.79 +0.07 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.96 +0.11 36 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 1.13 +0.11 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 1.31 +0.11 36 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 1.53 +0.16 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 1.79 +0.17 36 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 2.06 +0.18 36 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 2.32 +0.17 36 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 2.67 +0.25 36 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 3.07 +0.27 36 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 3.46 +0.27 36 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 3.86 +0.27 36 0 75 0
30DEC26 310.00 P 0.00 0.00 0.00 4.91 +0.39 36 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 6.04 +0.40 36 0 1 0
30DEC26 330.00 P 0.00 0.00 0.00 7.42 +0.54 36 0 3 0
30DEC26 340.00 P 0.00 0.00 0.00 8.98 +0.56 36 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 10.68 +0.70 36 0 22 0
30DEC26 360.00 P 0.00 0.00 0.00 13.14 +1.14 36 0 13 0
30DEC26 370.00 P 0.00 0.00 0.00 14.85 +0.77 36 0 2 0
30DEC26 380.00 P 0.00 0.00 0.00 17.40 +1.00 36 0 7 0
30DEC26 390.00 P 20.71 20.71 20.71 20.10 +1.01 36 9 10 +9
30DEC26 400.00 P 24.00 24.00 24.00 22.18 +0.38 35 1 43 0
30DEC26 410.00 P 0.00 0.00 0.00 26.26 +1.26 36 0 12 0
30DEC26 420.00 P 0.00 0.00 0.00 30.12 +1.57 36 0 12 0
30DEC26 430.00 P 0.00 0.00 0.00 33.11 +1.12 36 0 26 0
30DEC26 440.00 P 0.00 0.00 0.00 37.55 +1.88 36 0 248 0
30DEC26 450.00 P 0.00 0.00 0.00 40.92 +1.30 35 0 538 0
30DEC26 460.00 P 48.50 48.50 48.50 45.32 +1.41 36 1 1,060 +1
30DEC26 470.00 P 0.00 0.00 0.00 50.30 +1.99 36 0 679 0
30DEC26 480.00 P 55.68 55.68 53.32 55.00 +1.16 35 4 24 +4
30DEC26 490.00 P 60.00 60.00 60.00 60.09 +2.00 36 1 23 +1
30DEC26 500.00 P 0.00 0.00 0.00 65.54 +2.13 35 0 57 0
30DEC26 510.00 P 0.00 0.00 0.00 70.96 +1.96 35 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 76.94 +2.05 35 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 83.20 +2.18 36 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 89.55 +2.00 35 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 97.25 +2.26 36 0 28 0
30DEC26 560.00 P 0.00 0.00 0.00 103.22 +2.69 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 111.35 +1.93 36 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 118.63 +3.22 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 126.08 +4.82 36 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 132.53 +5.08 36 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 143.87 +6.46 38 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 149.20 +1.65 37 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 157.12 +5.00 37 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 161.93 +0.20 35 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 170.51 +1.19 35 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 184.63 +6.23 39 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 189.02 +2.31 36 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 201.50 +7.14 39 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 206.28 +5.08 36 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 215.12 +1.60 36 0 0 0
TOTAL PUT 3,029 51,000 +568
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$ 3.74
29JAN26 2.40 C 0.00 0.00 0.00 1.34 +0.13 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.24 +0.13 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.14 +0.13 0 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 1.04 +0.13 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.94 +0.13 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.84 +0.13 0 0 3 0
29JAN26 3.00 C 0.00 0.00 0.00 0.74 +0.13 0 0 8 0
29JAN26 3.10 C 0.00 0.00 0.00 0.64 +0.13 0 0 0 0
29JAN26 3.20 C 0.55 0.55 0.55 0.54 +0.13 0 9 16 -9
29JAN26 3.30 C 0.00 0.00 0.00 0.44 +0.12 0 0 50 -155
29JAN26 3.40 C 0.30 0.30 0.30 0.34 +0.12 0 19 164 -184
29JAN26 3.50 C 0.23 0.23 0.23 0.24 +0.09 0 20 1,172 -20
29JAN26 3.60 C 0.15 0.15 0.11 0.15 +0.07 68 837 712 -414
29JAN26 3.70 C 0.03 0.08 0.03 0.08 +0.04 74 495 617 -138
29JAN26 3.80 C 0.04 0.04 0.02 0.03 +0.01 69 86 232 +44
29JAN26 3.90 C 0.01 0.01 0.01 0.01 0.00 72 20 240 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,661 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 127 0 805 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 151 0 119 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 174 0 133 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 195 0 122 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 216 0 263 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 236 0 388 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 255 0 90 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 273 0 50 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 291 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 308 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 349 0 387 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 386 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 422 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 455 0 542 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 486 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 516 0 300 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 545 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 571 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 597 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 622 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 646 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.35 +0.13 76 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.25 +0.13 69 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.15 +0.12 62 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.06 +0.15 71 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.96 +0.14 64 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.87 +0.14 65 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.76 +0.11 51 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.68 +0.10 57 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.60 +0.09 59 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.53 +0.09 61 0 65 0
26FEB26 3.40 C 0.00 0.00 0.00 0.46 +0.08 62 0 27 0
26FEB26 3.50 C 0.36 0.36 0.36 0.40 +0.07 63 1 326 -1
26FEB26 3.60 C 0.00 0.00 0.00 0.34 +0.06 62 0 196 0
26FEB26 3.70 C 0.28 0.28 0.25 0.29 +0.05 63 68 249 +64
26FEB26 3.80 C 0.22 0.22 0.18 0.25 +0.05 64 276 111 -192
26FEB26 3.90 C 0.14 0.17 0.14 0.21 +0.04 65 473 221 -314
26FEB26 4.00 C 0.11 0.14 0.11 0.17 +0.03 63 25 349 +10
26FEB26 4.10 C 0.00 0.00 0.00 0.14 +0.03 63 0 179 0
26FEB26 4.20 C 0.00 0.00 0.00 0.12 +0.03 65 0 37 0
26FEB26 4.30 C 0.07 0.07 0.07 0.09 +0.02 63 4 264 +4
26FEB26 4.40 C 0.00 0.00 0.00 0.07 +0.01 62 0 53 0
26FEB26 4.50 C 0.05 0.05 0.05 0.06 +0.01 64 5 17 +5
26FEB26 4.60 C 0.00 0.00 0.00 0.05 +0.01 64 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.04 +0.01 65 0 38 0
26FEB26 4.80 C 0.00 0.00 0.00 0.03 +0.01 64 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.02 +0.01 61 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 64 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.37 +0.15 67 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.25 +0.12 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.16 +0.11 48 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.07 +0.10 51 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.99 +0.10 56 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.92 +0.10 61 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.84 +0.09 61 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.77 +0.08 63 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.71 +0.08 65 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.64 +0.07 64 0 92 0
30MAR26 3.40 C 0.57 0.57 0.57 0.59 +0.07 66 3 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.53 +0.06 66 0 80 0
30MAR26 3.60 C 0.00 0.00 0.00 0.48 +0.06 66 0 140 0
30MAR26 3.70 C 0.00 0.00 0.00 0.43 +0.05 66 0 131 0
30MAR26 3.80 C 0.36 0.36 0.36 0.39 +0.05 67 24 97 +15
30MAR26 3.90 C 0.00 0.00 0.00 0.35 +0.04 67 0 27 0
30MAR26 4.00 C 0.00 0.00 0.00 0.32 +0.05 68 0 128 0
30MAR26 4.10 C 0.00 0.00 0.00 0.28 +0.04 67 0 73 0
30MAR26 4.20 C 0.00 0.00 0.00 0.25 +0.03 67 0 50 0
30MAR26 4.30 C 0.00 0.00 0.00 0.22 +0.03 67 0 136 0
30MAR26 4.40 C 0.00 0.00 0.00 0.20 +0.03 68 0 81 0
30MAR26 4.50 C 0.00 0.00 0.00 0.18 +0.03 68 0 347 0
30MAR26 4.60 C 0.00 0.00 0.00 0.16 +0.02 68 0 19 0
30MAR26 4.70 C 0.00 0.00 0.00 0.14 +0.02 68 0 47 0
30MAR26 4.80 C 0.00 0.00 0.00 0.12 +0.01 67 0 59 0
30MAR26 4.90 C 0.00 0.00 0.00 0.11 +0.01 68 0 9 0
30MAR26 5.00 C 0.00 0.00 0.00 0.10 +0.01 69 0 73 0
30MAR26 5.25 C 0.00 0.00 0.00 0.07 +0.01 68 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.05 0.00 68 0 17 0
30MAR26 5.75 C 0.00 0.00 0.00 0.04 +0.01 70 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.03 +0.01 70 0 463 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 +0.01 69 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR26 7.50 C 0.02 0.02 0.02 0.01 0.00 79 2 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.37 +0.10 51 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.29 +0.10 58 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.21 +0.10 61 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.13 +0.09 62 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.06 +0.09 64 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.99 +0.08 65 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.92 +0.07 65 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.86 +0.07 67 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.80 +0.07 67 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.74 +0.06 67 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.69 +0.06 68 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.64 +0.06 69 0 23 0
29APR26 3.60 C 0.00 0.00 0.00 0.59 +0.05 69 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.54 +0.04 68 0 0 0
29APR26 3.80 C 0.44 0.44 0.44 0.50 +0.04 69 2 5 +2
29APR26 3.90 C 0.00 0.00 0.00 0.46 +0.03 69 0 2 0
29APR26 4.00 C 0.37 0.37 0.37 0.43 +0.04 70 2 44 +2
29APR26 4.10 C 0.00 0.00 0.00 0.39 +0.03 69 0 30 0
29APR26 4.20 C 0.00 0.00 0.00 0.36 +0.02 70 0 95 0
29APR26 4.30 C 0.00 0.00 0.00 0.33 +0.02 70 0 15 0
29APR26 4.40 C 0.00 0.00 0.00 0.31 +0.03 71 0 159 0
29APR26 4.50 C 0.23 0.23 0.23 0.28 +0.02 70 4 10 +4
29APR26 4.60 C 0.00 0.00 0.00 0.26 +0.02 70 0 2 0
29JUN26 2.40 C 0.00 0.00 0.00 1.47 +0.11 68 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.39 +0.10 67 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.32 +0.10 68 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.25 +0.09 68 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.18 +0.08 68 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.12 +0.08 69 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.06 +0.07 69 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.01 +0.08 70 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.96 +0.08 71 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.90 +0.06 70 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.86 +0.07 72 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.81 +0.06 71 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.77 +0.06 72 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.73 +0.06 72 0 12 0
29JUN26 3.80 C 0.00 0.00 0.00 0.69 +0.06 72 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.65 +0.05 72 0 0 0
29JUN26 4.00 C 0.57 0.57 0.57 0.61 +0.04 72 1 380 0
29JUN26 4.10 C 0.00 0.00 0.00 0.58 +0.05 72 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.55 +0.05 73 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.52 +0.04 73 0 4 0
29JUN26 4.40 C 0.00 0.00 0.00 0.49 +0.04 73 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.46 +0.03 73 0 90 0
29JUN26 4.60 C 0.00 0.00 0.00 0.44 +0.04 73 0 25 0
29JUN26 4.70 C 0.00 0.00 0.00 0.41 +0.03 73 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.39 +0.03 73 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.37 +0.03 73 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.35 +0.03 73 0 165 0
29JUN26 5.25 C 0.00 0.00 0.00 0.30 +0.02 73 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.26 +0.02 73 0 115 0
29JUN26 5.75 C 0.00 0.00 0.00 0.23 +0.02 74 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.20 +0.02 74 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.17 +0.01 73 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.15 +0.01 74 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.13 +0.01 74 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.11 +0.01 73 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 +0.01 74 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 0.00 73 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 0.00 73 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 0.00 73 0 3,279 0
29SEP26 2.40 C 0.00 0.00 0.00 1.55 +0.10 65 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.48 +0.09 65 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.42 +0.09 66 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.36 +0.09 66 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.30 +0.08 66 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.25 +0.09 67 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 1.20 +0.09 68 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.14 +0.07 67 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.10 +0.08 68 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.05 +0.08 68 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.00 +0.07 68 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.96 +0.07 69 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.92 +0.07 69 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.88 +0.06 69 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.84 +0.06 69 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.81 +0.06 69 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.77 +0.05 69 0 121 0
29SEP26 4.10 C 0.00 0.00 0.00 0.74 +0.06 69 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.71 +0.05 70 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.68 +0.05 70 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.65 +0.05 70 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.62 +0.04 70 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.60 +0.05 70 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.57 +0.04 70 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.55 +0.05 70 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.52 +0.04 70 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.50 +0.04 70 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.45 +0.03 70 0 219 0
29SEP26 5.50 C 0.00 0.00 0.00 0.41 +0.04 71 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.37 +0.03 71 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.33 +0.03 70 0 55 0
29SEP26 6.25 C 0.00 0.00 0.00 0.30 +0.03 71 0 2 0
29SEP26 6.50 C 0.25 0.25 0.25 0.27 +0.02 71 5 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.24 +0.02 70 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.22 +0.02 71 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 +0.02 71 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 +0.01 71 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 +0.01 70 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 +0.01 71 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.64 +0.11 65 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.58 +0.10 65 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.52 +0.10 65 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.47 +0.10 66 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.42 +0.10 67 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.36 +0.09 66 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.32 +0.09 68 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.27 +0.05 68 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.23 +0.06 68 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.22 +0.09 71 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.17 +0.08 71 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.13 +0.08 71 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.09 +0.08 71 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.02 +0.08 68 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.99 +0.08 69 0 6 0
30DEC26 3.90 C 0.93 0.93 0.93 0.95 +0.07 69 6 6 +6
30DEC26 4.00 C 0.00 0.00 0.00 0.92 +0.07 69 0 20 0
30DEC26 4.10 C 0.00 0.00 0.00 0.89 +0.07 69 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.86 +0.07 69 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.83 +0.07 69 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.80 +0.07 69 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 +0.06 69 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.74 +0.06 69 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.72 +0.06 69 0 88 0
TOTAL CALL 2,387 22,311 -1,271
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 469 0 147 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 431 0 200 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 394 0 626 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 359 0 4,062 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 325 0 4,012 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 292 0 3,567 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 260 0 2,036 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 228 0 1,507 0
29JAN26 3.20 P 0.01 0.01 0.01 0.01 0.00 196 7 3,434 0
29JAN26 3.30 P 0.01 0.01 0.01 0.01 0.00 165 11 3,368 0
29JAN26 3.40 P 0.02 0.02 0.02 0.01 0.00 134 5 3,064 -5
29JAN26 3.50 P 0.00 0.00 0.00 0.01 -0.03 102 0 1,855 0
29JAN26 3.60 P 0.03 0.04 0.03 0.01 -0.06 69 74 1,181 -70
29JAN26 3.70 P 0.03 0.03 0.02 0.04 -0.09 74 12 524 +6
29JAN26 3.80 P 0.12 0.12 0.08 0.10 -0.11 83 14 534 0
29JAN26 3.90 P 0.20 0.20 0.20 0.18 -0.12 93 10 740 0
29JAN26 4.00 P 0.00 0.00 0.00 0.27 -0.13 101 0 170 0
29JAN26 4.10 P 0.00 0.00 0.00 0.37 -0.13 128 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.47 -0.13 152 0 285 0
29JAN26 4.30 P 0.00 0.00 0.00 0.58 -0.13 206 0 118 0
29JAN26 4.40 P 0.00 0.00 0.00 0.68 -0.13 230 0 272 0
29JAN26 4.50 P 0.00 0.00 0.00 0.78 -0.13 254 0 40 0
29JAN26 4.60 P 0.00 0.00 0.00 0.88 -0.13 276 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 0.98 -0.13 296 0 159 0
29JAN26 4.80 P 0.00 0.00 0.00 1.08 -0.13 316 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.18 -0.12 336 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.28 -0.13 355 0 92 0
29JAN26 5.25 P 0.00 0.00 0.00 1.53 -0.13 400 0 50 0
29JAN26 5.50 P 0.00 0.00 0.00 1.78 -0.13 440 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.03 -0.13 478 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.28 -0.12 515 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.53 -0.13 550 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.78 -0.13 583 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.03 -0.13 613 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.28 -0.13 641 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.53 -0.13 669 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 3.78 -0.13 695 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.03 -0.13 721 0 14 0
26FEB26 2.40 P 0.01 0.01 0.01 0.01 0.00 87 10 729 0
26FEB26 2.50 P 0.01 0.01 0.01 0.01 0.00 80 300 459 +300
26FEB26 2.60 P 0.03 0.03 0.03 0.01 0.00 73 20 151 -20
26FEB26 2.70 P 0.00 0.00 0.00 0.01 -0.01 67 0 1,218 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 -0.02 60 0 501 0
26FEB26 2.90 P 0.00 0.00 0.00 0.03 -0.02 70 0 1,510 0
26FEB26 3.00 P 0.07 0.07 0.07 0.04 -0.02 68 30 1,370 +30
26FEB26 3.10 P 0.00 0.00 0.00 0.05 -0.03 65 0 1,225 0
26FEB26 3.20 P 0.10 0.10 0.10 0.07 -0.04 65 15 2,270 +15
26FEB26 3.30 P 0.13 0.13 0.13 0.10 -0.04 67 5 3,128 0
26FEB26 3.40 P 0.16 0.17 0.16 0.13 -0.05 66 40 2,432 0
26FEB26 3.50 P 0.20 0.20 0.20 0.17 -0.06 67 16 2,578 +7
26FEB26 3.60 P 0.25 0.25 0.21 0.21 -0.07 67 32 3,608 +7
26FEB26 3.70 P 0.30 0.31 0.25 0.26 -0.08 67 61 656 +16
26FEB26 3.80 P 0.34 0.35 0.34 0.31 -0.09 66 20 236 -10
26FEB26 3.90 P 0.00 0.00 0.00 0.37 -0.10 67 0 185 0
26FEB26 4.00 P 0.49 0.49 0.44 0.42 -0.12 63 8 164 0
26FEB26 4.10 P 0.00 0.00 0.00 0.51 -0.11 68 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 0.58 -0.12 67 0 526 0
26FEB26 4.30 P 0.00 0.00 0.00 0.67 -0.11 71 0 214 0
26FEB26 4.40 P 0.00 0.00 0.00 0.75 -0.12 71 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 0.84 -0.12 73 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 0.93 -0.12 75 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.02 -0.13 76 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.12 -0.13 80 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.21 -0.13 81 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.31 -0.13 85 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.56 -0.13 94 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.81 -0.14 103 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.07 -0.13 116 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.02 -0.02 69 0 402 0
30MAR26 2.50 P 0.00 0.00 0.00 0.03 -0.02 70 0 0 0
30MAR26 2.60 P 0.09 0.09 0.09 0.05 -0.01 74 83 1,372 +77
30MAR26 2.70 P 0.12 0.12 0.12 0.06 -0.02 71 6 1,303 0
30MAR26 2.80 P 0.00 0.00 0.00 0.08 -0.02 72 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.10 -0.03 71 0 2,370 0
30MAR26 3.00 P 0.19 0.20 0.19 0.12 -0.03 70 31 1,692 +11
30MAR26 3.10 P 0.00 0.00 0.00 0.15 -0.04 71 0 2,006 0
30MAR26 3.20 P 0.00 0.00 0.00 0.18 -0.05 70 0 1,212 0
30MAR26 3.30 P 0.00 0.00 0.00 0.22 -0.05 71 0 3,102 0
30MAR26 3.40 P 0.35 0.35 0.34 0.26 -0.05 71 4 2,998 +1
30MAR26 3.50 P 0.00 0.00 0.00 0.30 -0.07 70 0 2,073 0
30MAR26 3.60 P 0.00 0.00 0.00 0.35 -0.07 70 0 6,331 0
30MAR26 3.70 P 0.48 0.48 0.48 0.40 -0.08 70 20 3,116 +20
30MAR26 3.80 P 0.00 0.00 0.00 0.46 -0.08 71 0 635 0
30MAR26 3.90 P 0.00 0.00 0.00 0.52 -0.09 71 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 0.58 -0.09 71 0 245 0
30MAR26 4.10 P 0.00 0.00 0.00 0.65 -0.10 71 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 0.72 -0.10 72 0 51 0
30MAR26 4.30 P 0.85 0.85 0.85 0.80 -0.10 73 5 10 -5
30MAR26 4.40 P 0.00 0.00 0.00 0.87 -0.11 73 0 38 0
30MAR26 4.50 P 1.03 1.03 1.03 0.95 -0.11 73 21 96 -21
30MAR26 4.60 P 1.10 1.10 1.10 1.04 -0.11 75 5 23 -2
30MAR26 4.70 P 0.00 0.00 0.00 1.12 -0.11 75 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.21 -0.11 77 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.29 -0.12 76 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.38 -0.12 77 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.61 -0.13 81 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 1.85 -0.13 85 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.09 -0.13 89 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.34 -0.13 94 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.59 -0.13 100 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.85 -0.13 108 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.10 -0.13 113 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.36 -0.13 120 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.62 -0.13 128 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.87 -0.14 132 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.13 -0.13 139 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.39 -0.13 146 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.63 -0.13 147 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.88 -0.14 151 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.13 -0.13 154 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.06 -0.02 74 0 130 0
29APR26 2.50 P 0.00 0.00 0.00 0.07 -0.03 72 0 121 0
29APR26 2.60 P 0.16 0.16 0.16 0.09 -0.03 73 70 70 +70
29APR26 2.70 P 0.00 0.00 0.00 0.11 -0.04 72 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.14 -0.04 73 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.16 -0.05 71 0 1,500 0
29APR26 3.00 P 0.00 0.00 0.00 0.19 -0.06 72 0 83 0
29APR26 3.10 P 0.00 0.00 0.00 0.23 -0.06 72 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.27 -0.06 73 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.31 -0.07 73 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.36 -0.07 73 0 18 0
29APR26 3.50 P 0.00 0.00 0.00 0.40 -0.08 72 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.46 -0.08 73 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.51 -0.09 73 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.57 -0.09 74 0 119 0
29APR26 3.90 P 0.00 0.00 0.00 0.63 -0.10 74 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.69 -0.10 73 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.76 -0.10 74 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.83 -0.11 74 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.90 -0.11 75 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.98 -0.11 76 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.05 -0.12 75 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.13 -0.12 76 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.14 -0.02 76 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.16 -0.03 75 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.19 -0.04 75 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.22 -0.04 75 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.25 -0.05 75 0 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.29 -0.05 75 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.33 -0.05 75 0 406 0
29JUN26 3.10 P 0.00 0.00 0.00 0.37 -0.06 75 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.42 -0.06 75 0 422 0
29JUN26 3.30 P 0.00 0.00 0.00 0.47 -0.06 76 0 1,500 0
29JUN26 3.40 P 0.00 0.00 0.00 0.52 -0.07 76 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.57 -0.07 76 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.63 -0.07 76 0 986 0
29JUN26 3.70 P 0.00 0.00 0.00 0.69 -0.07 77 0 166 0
29JUN26 3.80 P 0.85 0.85 0.85 0.75 -0.08 77 41 585 -23
29JUN26 3.90 P 0.00 0.00 0.00 0.81 -0.08 77 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.87 -0.09 76 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.94 -0.09 77 0 143 0
29JUN26 4.20 P 0.00 0.00 0.00 1.01 -0.09 77 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.08 -0.09 77 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.15 -0.09 77 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.22 -0.10 77 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.30 -0.10 78 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.38 -0.10 79 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.46 -0.10 79 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.53 -0.11 78 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.61 -0.11 79 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 1.82 -0.11 80 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.04 -0.11 81 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.26 -0.12 83 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.48 -0.12 83 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.71 -0.13 85 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.95 -0.12 87 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.18 -0.13 88 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.43 -0.12 91 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.67 -0.13 93 0 0 0
29JUN26 7.50 P 4.05 4.05 4.05 3.91 -0.13 94 4 0 -4
29JUN26 7.75 P 4.20 4.20 4.20 4.16 -0.13 97 5 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.41 -0.13 100 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.22 -0.03 73 0 368 0
29SEP26 2.50 P 0.00 0.00 0.00 0.25 -0.03 72 0 15 0
29SEP26 2.60 P 0.00 0.00 0.00 0.28 -0.04 72 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.32 -0.04 72 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.36 -0.04 72 0 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.41 -0.04 73 0 430 0
29SEP26 3.00 P 0.00 0.00 0.00 0.45 -0.05 73 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.50 -0.05 73 0 470 0
29SEP26 3.20 P 0.00 0.00 0.00 0.55 -0.05 73 0 732 0
29SEP26 3.30 P 0.00 0.00 0.00 0.60 -0.06 73 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.65 -0.06 73 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.71 -0.06 73 0 1,207 0
29SEP26 3.60 P 0.00 0.00 0.00 0.77 -0.06 73 0 828 0
29SEP26 3.70 P 0.00 0.00 0.00 0.83 -0.06 74 0 722 0
29SEP26 3.80 P 0.00 0.00 0.00 0.89 -0.07 74 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 0.95 -0.08 73 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 1.02 -0.07 74 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.09 -0.07 74 0 85 0
29SEP26 4.20 P 1.30 1.30 1.30 1.15 -0.08 74 33 411 -33
29SEP26 4.30 P 0.00 0.00 0.00 1.22 -0.09 74 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.30 -0.08 75 0 35 0
29SEP26 4.50 P 1.34 1.34 1.34 1.37 -0.08 75 5 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.44 -0.09 75 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.52 -0.09 75 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.59 -0.10 75 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.67 -0.10 75 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.75 -0.10 75 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 1.95 -0.10 76 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.16 -0.10 77 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.37 -0.11 77 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.59 -0.11 78 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.81 -0.12 79 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.04 -0.11 80 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.27 -0.12 81 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.50 -0.12 82 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.74 -0.12 84 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.98 -0.12 85 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.22 -0.12 87 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.46 -0.12 88 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.30 -0.02 72 0 165 0
30DEC26 2.50 P 0.00 0.00 0.00 0.33 -0.03 71 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.38 -0.03 72 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.42 -0.03 72 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.46 -0.04 72 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.51 -0.04 72 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.56 -0.04 72 0 35 0
30DEC26 3.10 P 0.00 0.00 0.00 0.61 -0.04 72 0 25 0
30DEC26 3.20 P 0.00 0.00 0.00 0.66 -0.04 72 0 30 0
30DEC26 3.30 P 0.00 0.00 0.00 0.72 -0.04 73 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.78 -0.04 73 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.83 -0.05 72 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.89 -0.05 73 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.95 -0.06 73 0 63 0
30DEC26 3.80 P 0.00 0.00 0.00 1.02 -0.05 73 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.08 -0.06 73 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.15 -0.06 73 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.22 -0.05 74 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.28 -0.07 73 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.35 -0.07 73 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.43 -0.06 74 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.50 -0.07 74 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.57 -0.07 74 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.65 -0.07 74 0 1 0
TOTAL PUT 1,023 128,797 +367
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 85.95
30MAR26 45.00 C 0.00 0.00 0.00 41.17 +1.35 42 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.17 +1.34 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.18 +1.35 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.18 +1.34 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.19 +1.35 39 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.19 +1.34 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.71 +1.35 39 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.22 +1.35 33 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.73 +1.34 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.24 +1.34 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 23.76 +1.35 27 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.27 +1.34 23 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.80 +1.33 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.35 +1.31 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 13.95 +1.28 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 11.63 +1.21 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 9.45 +1.13 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 7.45 +1.01 25 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 5.69 +0.86 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 4.20 +0.71 24 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 2.99 +0.56 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 2.06 +0.43 25 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.36 +0.30 24 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.87 +0.21 24 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.54 +0.14 25 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.32 +0.09 24 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.19 +0.06 25 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.10 +0.03 24 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.74 +1.34 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.26 +1.35 34 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.77 +1.35 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.29 +1.35 29 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.80 +1.34 21 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.32 +1.34 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.85 +1.33 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.41 +1.30 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 14.03 +1.26 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 11.76 +1.20 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.65 +1.12 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.73 +1.00 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 6.06 +0.86 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 4.65 +0.72 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 3.50 +0.58 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.60 +0.47 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.90 +0.37 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.37 +0.27 24 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.98 +0.20 25 0 0 0
TOTAL CALL 0 220 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.14 -0.07 24 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.32 -0.12 25 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 0.62 -0.22 25 0 335 0
30MAR26 80.00 P 0.00 0.00 0.00 1.12 -0.34 24 0 417 0
30MAR26 82.50 P 0.00 0.00 0.00 1.84 -0.50 24 0 231 0
30MAR26 85.00 P 0.00 0.00 0.00 2.87 -0.63 25 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 4.16 -0.79 25 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 5.74 -0.92 25 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 7.56 -1.06 24 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 9.59 -1.16 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 11.80 -1.23 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.13 -1.30 24 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 16.56 -1.34 25 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.05 -1.35 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.55 -1.35 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.05 -1.35 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.55 -1.35 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.05 -1.35 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.55 -1.35 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.05 -1.35 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 36.55 -1.35 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 39.05 -1.35 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.13 -0.05 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.26 -0.07 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.46 -0.11 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 0.77 -0.17 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.20 -0.26 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 1.79 -0.35 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.56 -0.45 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.52 -0.56 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 4.68 -0.67 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 6.05 -0.76 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 7.60 -0.85 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 9.32 -0.94 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.19 -1.02 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 13.20 -1.08 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.32 -1.15 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 17.52 -1.21 24 0 0 0
TOTAL PUT 0 1,628 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 9.17
29JAN26 6.03 C 0.00 0.00 0.00 3.14 +0.03 0 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.90 +0.03 0 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.66 +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 6.99 C 0.00 0.00 0.00 2.18 +0.03 0 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.94 +0.03 0 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.49 +0.03 0 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.68 +0.07 85 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.58 +0.05 83 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.48 +0.05 71 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.39 +0.06 78 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.15 +0.06 72 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.92 +0.07 72 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.68 +0.07 66 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.44 +0.08 61 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.20 +0.09 59 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.93 +0.04 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.72 +0.07 49 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.49 +0.09 48 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.25 +0.07 43 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.01 +0.08 38 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.75 +0.04 28 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.56 +0.09 35 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.33 +0.07 31 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.10 +0.03 28 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.90 +0.02 28 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.73 +0.02 28 0 1 0
30MAR26 8.92 C 0.00 0.00 0.00 0.58 +0.02 28 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.45 +0.02 28 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.35 +0.03 28 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.03 +0.01 28 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 4.53 +0.07 73 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.43 +0.07 71 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.19 +0.08 65 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.96 +0.07 63 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.71 +0.07 56 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.48 +0.06 54 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.24 +0.07 51 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.01 +0.07 49 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.78 +0.08 46 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.52 +0.05 39 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.32 +0.08 41 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.09 +0.07 38 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.85 +0.06 34 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.64 +0.06 33 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.43 +0.03 31 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.24 +0.07 31 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.02 +0.03 28 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.87 +0.03 28 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.73 +0.03 28 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.61 +0.03 28 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.51 +0.02 29 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.42 +0.03 29 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.49 +0.07 49 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.24 +0.07 45 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.01 +0.07 43 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.78 +0.07 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.54 +0.06 37 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.33 +0.07 37 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.11 +0.08 35 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.90 +0.07 34 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.70 +0.06 33 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.52 +0.08 32 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.34 +0.05 31 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.14 +0.03 30 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.00 +0.03 30 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.88 +0.03 30 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.76 +0.02 30 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.69 +0.03 30 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.59 +0.02 30 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.44 +0.02 30 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.33 +0.02 30 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
TOTAL CALL 0 7 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 384 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.07 -0.04 39 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.24 -0.04 39 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.46 -0.04 188 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 1.95 -0.05 232 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 79 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 72 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 67 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 58 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 54 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 34 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.39 -0.03 27 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.52 -0.03 27 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.68 -0.02 28 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.04 -0.03 27 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.46 -0.06 28 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.95 -0.05 34 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.88 -0.08 0 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 43 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 0.00 28 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.10 -0.01 27 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.28 0.00 28 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.36 0.00 28 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.46 0.00 27 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.57 0.00 27 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.70 0.00 27 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.84 0.00 27 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.02 -0.01 28 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.19 0.00 28 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.51 -0.01 26 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.90 -0.01 24 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.32 -0.03 18 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.75 -0.03 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.19 -0.04 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 0.00 30 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 0.00 30 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.35 -0.02 29 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.43 -0.02 29 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.53 -0.01 29 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.64 -0.01 29 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.75 -0.03 29 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.88 -0.03 29 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.01 -0.04 28 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.16 -0.03 28 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.32 -0.05 28 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.68 -0.05 29 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.06 -0.05 29 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.46 -0.06 28 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.88 -0.06 28 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.31 -0.06 26 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$ 9.17
30MAR26 4.32 C 0.00 0.00 0.00 4.89 +0.07 91 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.79 +0.05 89 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.71 +0.05 86 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.61 +0.05 83 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.51 +0.04 71 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.29 +0.06 81 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.05 +0.07 75 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.82 +0.07 69 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.59 +0.07 64 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.35 +0.08 59 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.13 +0.07 58 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.90 +0.07 53 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.66 +0.08 48 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.43 +0.07 46 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.20 +0.07 42 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.96 +0.06 37 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.75 +0.09 37 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.53 +0.07 34 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.30 +0.06 31 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.08 +0.02 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.89 +0.01 27 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.71 0.00 27 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.42 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 4.69 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 61 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 52 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 48 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 37 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 -0.01 26 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.13 -0.02 28 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.20 -0.02 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$ 9.17
29JAN26 5.00 C 0.00 0.00 0.00 4.17 +0.03 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.92 +0.03 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.67 +0.03 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.42 +0.03 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.17 +0.03 0 0 0 0
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 8 0
29JAN26 8.00 C 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.92 +0.03 0 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.67 +0.03 0 0 24 0
29JAN26 8.75 C 0.00 0.00 0.00 0.42 +0.03 0 0 13 0
29JAN26 9.00 C 0.00 0.00 0.00 0.18 0.00 31 0 9 0
29JAN26 9.25 C 0.00 0.00 0.00 0.03 -0.02 32 0 19 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 128 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 142 0 60 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 - 310 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 4.17 +0.02 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.92 +0.02 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.67 +0.02 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.43 +0.03 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.18 +0.03 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.68 +0.02 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.43 +0.04 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.18 +0.04 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.69 +0.03 31 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.44 +0.04 25 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.20 +0.03 28 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.96 +0.03 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.74 +0.03 26 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.53 +0.02 24 0 36 0
26FEB26 9.00 C 0.38 0.38 0.38 0.36 +0.01 24 8 87 -8
26FEB26 9.25 C 0.27 0.27 0.23 0.24 +0.02 25 12 26 +4
26FEB26 9.50 C 0.17 0.17 0.17 0.15 +0.02 26 3 3 +3
26FEB26 9.75 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.05 0.00 27 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 +0.01 29 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 46 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
30MAR26 5.00 C 0.00 0.00 0.00 4.22 +0.06 79 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.97 +0.07 73 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.72 +0.07 67 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.46 +0.06 56 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.23 +0.08 60 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.98 +0.07 55 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.72 +0.06 46 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.49 +0.09 48 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.24 +0.07 43 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.99 +0.08 38 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.75 +0.08 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.51 +0.06 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.28 +0.05 30 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.06 +0.04 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.85 +0.02 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.67 +0.02 27 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.53 +0.02 28 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.40 +0.02 27 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.17 +0.02 29 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 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
30MAR26 13.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 3.01 +0.07 49 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.76 +0.07 44 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.52 +0.07 42 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.27 +0.08 38 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.03 +0.06 35 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.80 +0.06 34 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.57 +0.06 32 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.36 +0.07 31 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.14 +0.03 29 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.95 +0.03 28 0 90 0
29APR26 8.75 C 0.83 0.83 0.83 0.79 +0.03 28 2 88 0
29APR26 9.00 C 0.00 0.00 0.00 0.64 +0.01 28 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.52 +0.02 28 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.42 +0.02 29 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29JUN26 5.00 C 0.00 0.00 0.00 4.24 +0.07 63 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.01 +0.07 64 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.76 +0.08 59 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.51 +0.06 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.27 +0.07 52 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.03 +0.09 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.78 +0.07 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.54 +0.07 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.30 +0.08 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.07 +0.07 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.83 +0.08 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.61 +0.08 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.39 +0.03 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.19 +0.06 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.98 +0.03 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.82 +0.03 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.70 +0.03 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.58 +0.03 29 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.47 +0.02 29 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.38 +0.02 29 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 - 30 0 0 -
29SEP26 5.00 C 0.00 0.00 0.00 4.24 +0.07 56 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.01 +0.07 56 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.76 +0.08 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.51 +0.06 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.27 +0.07 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.03 +0.07 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.79 +0.07 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.55 +0.08 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.32 +0.08 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.09 +0.06 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.87 +0.07 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.67 +0.08 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.48 +0.06 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.30 +0.05 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.11 +0.03 30 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.97 +0.03 30 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.86 +0.02 30 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.75 +0.03 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.65 +0.02 30 0 110 0
29SEP26 9.75 C 0.00 0.00 0.00 0.56 +0.02 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.48 +0.02 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.36 +0.02 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.26 +0.01 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 - 30 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 3.51 +0.06 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.28 +0.08 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.03 +0.07 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.80 +0.07 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.56 +0.06 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.34 +0.08 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.12 +0.07 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.92 +0.07 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.73 +0.08 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.55 +0.06 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.39 +0.06 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.24 +0.06 30 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.08 +0.03 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.97 +0.01 29 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.86 +0.02 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.77 +0.01 29 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.70 +0.04 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.62 +0.03 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.49 +0.02 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.38 +0.02 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.29 +0.01 29 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 - 29 0 0 -
TOTAL CALL 25 1,271 -1
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 535 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 496 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 458 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 422 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 388 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 355 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 324 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 262 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 232 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 203 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 175 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 147 0 132 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 119 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 135 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 75 0
29JAN26 9.00 P 0.00 0.00 0.00 0.02 -0.03 40 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.12 -0.05 38 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.33 -0.04 0 0 0 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 -0.07 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.85 -0.06 206 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.35 -0.06 245 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.85 -0.06 282 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.35 -0.06 315 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.85 - 347 0 0 -
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 66 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 0.00 28 0 76 0
26FEB26 8.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 141 0
26FEB26 8.75 P 0.09 0.09 0.09 0.11 0.00 27 8 34 +4
26FEB26 9.00 P 0.00 0.00 0.00 0.19 -0.01 26 0 69 0
26FEB26 9.25 P 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.46 -0.02 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.65 -0.02 26 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.86 -0.02 26 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.33 -0.07 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.85 -0.06 42 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.35 -0.06 50 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.85 -0.06 57 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.35 -0.06 64 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.85 - 70 0 0 -
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 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 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 0.00 30 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 +0.01 30 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.06 0.00 29 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.10 0.00 29 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.16 +0.01 29 0 13 0
30MAR26 8.75 P 0.00 0.00 0.00 0.24 +0.01 29 0 14 0
30MAR26 9.00 P 0.00 0.00 0.00 0.34 0.00 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.47 +0.01 29 0 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.61 +0.01 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.77 0.00 29 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.95 -0.01 28 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.37 -0.06 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.85 -0.06 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.35 -0.06 37 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.85 -0.06 42 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.35 -0.06 47 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.85 - 52 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 0.02 0.00 31 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.03 0.00 30 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.16 -0.01 29 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.23 -0.01 29 0 57 0
29APR26 8.75 P 0.00 0.00 0.00 0.32 -0.01 29 0 51 0
29APR26 9.00 P 0.00 0.00 0.00 0.43 -0.01 29 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 0.55 -0.02 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.71 -0.01 30 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.85 -0.02 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.02 -0.03 28 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.44 -0.01 30 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.87 -0.07 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.35 -0.06 32 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.85 -0.06 36 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.35 -0.06 40 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.85 - 44 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 0.00 28 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 28 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 0.00 28 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 0.00 29 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.11 0.00 28 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.22 0.00 28 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.29 0.00 28 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.38 0.00 27 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.49 0.00 28 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.61 0.00 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.74 0.00 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.89 -0.01 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.05 -0.05 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.27 +0.03 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.41 -0.01 25 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.81 -0.02 24 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.24 -0.02 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.69 -0.02 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.15 -0.03 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.61 -0.03 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.09 - 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 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 31 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 30 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 31 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 0.00 30 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 0.00 29 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.23 -0.01 30 0 3 0
29SEP26 7.50 P 0.29 0.29 0.29 0.29 -0.01 29 10 1 -10
29SEP26 7.75 P 0.00 0.00 0.00 0.37 -0.02 29 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.47 +0.01 30 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.57 +0.01 30 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.68 -0.01 29 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.79 -0.01 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.94 0.00 29 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 1.09 -0.01 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.24 -0.02 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.42 -0.02 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.59 -0.04 29 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.98 -0.05 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.39 -0.05 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.82 -0.06 28 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.26 -0.07 26 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.72 -0.06 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.18 - 0 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 30 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 0.00 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 0.00 29 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.24 +0.01 29 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.30 -0.01 29 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.38 0.00 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.45 -0.02 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.56 0.00 29 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.66 -0.01 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.78 -0.01 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.90 -0.02 29 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 1.04 -0.02 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.19 -0.01 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.36 +0.01 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.56 +0.03 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.68 -0.04 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.06 -0.05 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.46 -0.05 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.88 -0.06 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.31 -0.06 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.76 -0.06 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.22 - 24 0 0 -
TOTAL PUT 18 1,617 -6
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$ 25.48
29JAN26 15.50 C 0.00 0.00 0.00 9.98 -0.08 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 9.48 -0.08 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 8.98 -0.08 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 8.48 -0.08 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 7.98 -0.08 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.48 -0.08 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 6.98 -0.08 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.48 -0.08 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 5.98 -0.08 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.48 -0.08 0 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 4.48 -0.08 0 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 3.48 -0.08 0 0 25 0
29JAN26 23.00 C 0.00 0.00 0.00 2.48 -0.08 0 0 29 0
29JAN26 24.00 C 1.35 1.36 1.35 1.48 -0.09 0 16 28 -7
29JAN26 25.00 C 0.00 0.00 0.00 0.50 -0.12 28 0 20 0
29JAN26 26.00 C 0.00 0.00 0.00 0.03 -0.05 34 0 17 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 34 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 - 250 0 0 -
26FEB26 15.50 C 0.00 0.00 0.00 10.02 -0.08 65 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 9.52 -0.08 59 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 9.02 -0.08 53 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 8.52 -0.08 44 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.02 -0.08 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.52 -0.08 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.02 -0.08 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.52 -0.09 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.03 -0.08 38 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.53 -0.08 33 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.53 -0.08 24 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.54 -0.08 24 0 40 0
26FEB26 23.00 C 2.60 2.60 2.60 2.59 -0.08 25 1 51 0
26FEB26 24.00 C 0.00 0.00 0.00 1.73 -0.09 25 0 40 0
26FEB26 25.00 C 0.00 0.00 0.00 1.01 -0.08 25 0 11 0
26FEB26 26.00 C 0.00 0.00 0.00 0.51 -0.05 24 0 21 0
26FEB26 27.00 C 0.00 0.00 0.00 0.23 -0.04 25 0 59 0
26FEB26 28.00 C 0.06 0.06 0.06 0.08 -0.02 24 10 80 +10
26FEB26 29.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
30MAR26 13.00 C 0.00 0.00 0.00 12.54 -0.08 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 12.05 -0.08 57 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.55 -0.08 49 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 11.05 -0.08 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.55 -0.08 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.06 -0.08 45 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.56 -0.08 39 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.06 -0.08 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.56 -0.08 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.07 -0.08 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.57 -0.08 30 0 0 0
30MAR26 18.50 C 7.20 7.20 7.20 7.07 -0.08 0 1 1 0
30MAR26 19.00 C 0.00 0.00 0.00 6.58 -0.08 30 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.08 -0.08 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.59 -0.08 27 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 4.62 -0.08 27 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.69 -0.08 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.83 -0.08 27 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.05 -0.11 26 0 7 0
30MAR26 25.00 C 0.00 0.00 0.00 1.41 -0.10 26 0 23 0
30MAR26 26.00 C 0.85 0.93 0.85 0.93 -0.07 26 18 28 +13
30MAR26 27.00 C 0.00 0.00 0.00 0.58 -0.05 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.36 -0.04 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 9.06 -0.09 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 8.57 -0.08 33 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.07 -0.08 27 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.57 -0.08 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.08 -0.08 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.58 -0.09 24 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.09 -0.09 26 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.61 -0.08 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.66 -0.08 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.77 -0.08 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.95 -0.08 27 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.22 -0.11 27 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.61 -0.11 26 0 30 0
29APR26 26.00 C 0.00 0.00 0.00 1.16 -0.04 27 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.79 -0.05 27 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 0.54 -0.02 27 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29JUN26 15.00 C 0.00 0.00 0.00 10.56 -0.08 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.06 -0.08 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.56 -0.08 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.07 -0.08 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.57 -0.08 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.08 -0.08 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.59 -0.08 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.10 -0.08 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.62 -0.08 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.15 -0.08 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.69 -0.08 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.82 -0.07 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.00 -0.08 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.27 -0.07 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.63 -0.07 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.07 -0.06 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.60 -0.06 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.22 -0.05 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.91 -0.04 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.67 -0.03 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.49 -0.02 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 - 27 0 0 -
29SEP26 15.50 C 0.00 0.00 0.00 10.10 -0.08 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.62 -0.08 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.14 -0.08 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.67 -0.08 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.20 -0.08 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.74 -0.08 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.28 -0.08 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.84 -0.08 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.41 -0.08 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.99 -0.08 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.19 -0.07 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.44 -0.08 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.77 -0.07 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.16 -0.07 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.63 -0.06 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.16 -0.06 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.77 -0.05 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.42 -0.05 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.14 -0.03 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.91 -0.03 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.72 -0.03 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.56 -0.02 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.43 -0.03 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.34 -0.02 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.26 - 27 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 9.31 -0.08 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.85 -0.09 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.40 -0.08 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.97 -0.08 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.53 -0.08 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.11 -0.08 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.70 -0.08 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.31 -0.07 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.55 -0.08 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.85 -0.07 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.20 -0.07 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.61 -0.07 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.10 -0.06 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.64 -0.06 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.23 -0.05 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.87 -0.05 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.57 -0.05 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.31 -0.03 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.08 -0.04 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.90 -0.03 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.73 -0.03 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.60 -0.03 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.49 - 27 0 0 -
TOTAL CALL 46 701 +16
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 392 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 325 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 304 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 283 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 243 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 224 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 205 0 35 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 169 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 132 0 68 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 7 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 27 0
29JAN26 25.00 P 0.05 0.05 0.05 0.04 -0.02 36 24 38 0
29JAN26 26.00 P 0.00 0.00 0.00 0.57 +0.04 40 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 1.57 +0.12 84 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 2.52 +0.08 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 3.52 +0.08 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.52 +0.08 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.52 +0.08 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.52 +0.08 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.52 +0.08 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.52 +0.08 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.52 - 0 0 0 -
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 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 49 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 0.00 25 0 123 0
26FEB26 24.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 35 0
26FEB26 25.00 P 0.00 0.00 0.00 0.50 +0.03 25 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 1.02 +0.06 26 0 8 0
26FEB26 27.00 P 0.00 0.00 0.00 1.74 +0.09 27 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 2.57 +0.07 25 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.52 +0.07 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.52 +0.08 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.52 +0.08 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.52 +0.08 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.52 +0.08 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.52 +0.08 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.52 - 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 0.00 27 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.25 0.00 27 0 22 0
30MAR26 24.00 P 0.49 0.49 0.49 0.49 0.00 27 20 31 +20
30MAR26 25.00 P 0.00 0.00 0.00 0.86 +0.02 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 1.38 +0.04 27 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 2.05 +0.06 28 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.77 +0.05 27 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.62 +0.05 26 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.55 +0.07 27 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.52 +0.07 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.52 +0.08 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.52 +0.08 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.52 +0.08 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.52 - 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 0.00 27 0 0 0
29APR26 20.00 P 0.06 0.06 0.06 0.05 0.00 27 5 9 +5
29APR26 21.00 P 0.00 0.00 0.00 0.12 0.00 27 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.24 0.00 27 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.75 +0.01 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 1.16 +0.02 27 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 1.70 +0.04 27 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 2.36 +0.06 27 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.07 +0.05 27 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.88 +0.06 27 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.76 +0.07 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.67 +0.07 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.62 +0.08 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.58 +0.07 26 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.56 +0.08 26 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.55 - 27 0 0 -
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.27 0.00 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.45 0.00 27 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.72 +0.01 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.07 +0.02 27 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.51 +0.02 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.04 +0.03 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.65 +0.03 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.35 +0.04 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.12 +0.05 27 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.94 +0.05 27 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.81 +0.06 27 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.72 +0.07 27 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.65 +0.07 27 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.61 +0.08 27 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.58 - 27 0 0 -
29SEP26 15.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 0.00 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.32 0.00 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.50 0.00 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.75 +0.01 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.06 +0.01 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.44 +0.01 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.90 +0.02 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.43 +0.02 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.03 +0.03 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.70 +0.04 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.42 +0.05 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.20 +0.05 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.02 +0.05 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.89 +0.07 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.78 +0.07 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.70 +0.07 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.64 - 27 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 0.00 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.21 0.00 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.26 0.00 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.33 0.00 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.50 0.00 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.72 0.00 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.00 +0.01 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.34 +0.01 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.74 +0.02 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.21 +0.02 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.74 +0.02 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.33 +0.03 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.97 +0.03 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.68 +0.04 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.43 +0.05 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.22 +0.05 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.05 +0.05 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.91 +0.06 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.81 +0.07 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.72 - 27 0 0 -
TOTAL PUT 49 609 +25
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$ 4.71
29JAN26 3.60 C 0.00 0.00 0.00 1.11 +0.08 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 1.01 +0.08 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.91 +0.08 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.81 +0.08 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.71 +0.08 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.61 +0.08 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.51 +0.08 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.41 +0.08 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.31 +0.08 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.21 +0.08 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.12 +0.06 46 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.04 +0.02 35 0 30 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 141 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 65 0 65 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 87 0 207 0
29JAN26 5.25 C 0.01 0.01 0.01 0.01 0.00 136 5 71 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 179 0 56 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 219 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 352 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 380 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 407 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 433 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.12 +0.08 41 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.01 +0.07 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.91 +0.07 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.81 +0.07 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.71 +0.06 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.61 +0.06 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.52 +0.06 15 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.43 +0.06 23 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.34 +0.06 22 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.27 +0.06 25 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.20 +0.05 25 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.15 +0.04 26 0 45 0
26FEB26 4.80 C 0.08 0.08 0.08 0.10 +0.03 25 10 35 +10
26FEB26 4.90 C 0.00 0.00 0.00 0.07 +0.03 26 0 30 0
26FEB26 5.00 C 0.05 0.05 0.05 0.05 +0.02 27 5 31 -5
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 81 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.12 +0.08 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.02 +0.06 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.92 +0.08 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.83 +0.08 19 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.74 +0.08 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.65 +0.08 26 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.56 +0.07 25 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.47 +0.06 24 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.40 +0.06 25 0 0 0
30MAR26 4.50 C 0.35 0.35 0.35 0.33 +0.03 25 10 10 +10
30MAR26 4.60 C 0.00 0.00 0.00 0.27 +0.04 25 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.22 +0.04 26 0 10 0
30MAR26 4.80 C 0.16 0.16 0.16 0.17 +0.03 26 15 95 +15
30MAR26 4.90 C 0.00 0.00 0.00 0.14 +0.03 27 0 156 0
30MAR26 5.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 84 0
30MAR26 5.25 C 0.00 0.00 0.00 0.06 +0.02 28 0 6 0
30MAR26 5.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.14 +0.09 26 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.04 +0.08 23 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.95 +0.07 27 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.86 +0.08 27 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.77 +0.08 27 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.68 +0.07 26 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.60 +0.07 26 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.52 +0.06 26 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.45 +0.06 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.38 +0.04 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.32 +0.03 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.08 0.00 25 0 5 0
29APR26 5.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.18 +0.07 30 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.09 +0.08 29 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.00 +0.08 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.91 +0.07 28 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.83 +0.07 28 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.75 +0.07 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.68 +0.07 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.60 +0.05 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.54 +0.06 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.48 +0.06 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.42 +0.04 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.37 +0.04 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.32 +0.05 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.28 +0.04 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.24 +0.04 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.11 +0.02 27 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.07 +0.01 27 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 +0.01 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.22 +0.08 31 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.14 +0.08 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.05 +0.07 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.97 +0.07 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.90 +0.07 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.82 +0.06 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.75 +0.06 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.68 +0.05 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.62 +0.05 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.56 +0.05 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.50 +0.04 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.45 +0.04 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.40 +0.04 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.36 +0.04 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 +0.03 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.24 +0.06 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.16 +0.07 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.08 +0.07 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.01 +0.07 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.93 +0.06 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.86 +0.06 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.79 +0.05 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.73 +0.05 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.67 +0.05 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.61 +0.04 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.56 +0.05 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.51 +0.04 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.47 +0.04 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 +0.04 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.39 +0.04 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.30 +0.03 29 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 0.00 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
TOTAL CALL 45 1,586 +30
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 194 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 146 0 50 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 122 0 133 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 97 0 125 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 51 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 -0.03 46 0 138 0
29JAN26 4.70 P 0.05 0.05 0.05 0.04 -0.06 45 5 95 -5
29JAN26 4.80 P 0.12 0.12 0.12 0.10 -0.08 40 60 65 -5
29JAN26 4.90 P 0.21 0.21 0.21 0.20 -0.08 65 37 60 -18
29JAN26 5.00 P 0.00 0.00 0.00 0.30 -0.08 88 0 62 -16
29JAN26 5.25 P 0.00 0.00 0.00 0.56 -0.07 162 0 89 0
29JAN26 5.50 P 0.00 0.00 0.00 0.81 -0.07 211 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.07 -0.06 280 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.32 -0.06 322 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.57 -0.06 361 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.82 -0.06 398 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.07 -0.06 434 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.32 -0.06 466 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.57 -0.06 496 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.82 -0.06 525 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.02 -0.01 27 0 124 0
26FEB26 4.40 P 0.03 0.03 0.03 0.04 0.00 28 10 55 +10
26FEB26 4.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 10 0
26FEB26 4.60 P 0.00 0.00 0.00 0.09 -0.03 27 0 114 0
26FEB26 4.70 P 0.00 0.00 0.00 0.14 -0.03 28 0 55 0
26FEB26 4.80 P 0.17 0.17 0.17 0.19 -0.05 27 44 66 +44
26FEB26 4.90 P 0.24 0.24 0.23 0.26 -0.06 28 33 40 +10
26FEB26 5.00 P 0.31 0.31 0.31 0.34 -0.06 29 10 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.56 -0.07 32 0 51 0
26FEB26 5.50 P 0.00 0.00 0.00 0.81 -0.07 42 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.07 -0.06 55 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.32 -0.06 63 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.57 -0.06 71 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.82 -0.06 78 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.07 -0.06 84 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.32 -0.06 91 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.57 -0.06 97 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.82 -0.06 103 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.02 -0.02 26 0 30 0
30MAR26 4.20 P 0.04 0.04 0.04 0.04 -0.01 28 10 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.06 -0.02 28 0 36 0
30MAR26 4.40 P 0.00 0.00 0.00 0.08 -0.02 27 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.12 -0.02 28 0 195 0
30MAR26 4.60 P 0.00 0.00 0.00 0.15 -0.03 27 0 65 0
30MAR26 4.70 P 0.00 0.00 0.00 0.20 -0.04 28 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.26 -0.04 28 0 60 0
30MAR26 4.90 P 0.00 0.00 0.00 0.31 -0.06 27 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.39 -0.06 29 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.58 -0.08 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.81 -0.08 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.07 -0.07 40 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.32 -0.07 45 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.57 -0.07 51 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.82 -0.07 56 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.07 -0.07 61 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.32 -0.07 65 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.57 -0.07 70 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.82 -0.07 74 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.06 -0.08 74 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.32 -0.07 82 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.56 -0.08 81 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.05 -0.01 28 0 10 0
29APR26 4.20 P 0.00 0.00 0.00 0.06 -0.02 26 0 21 0
29APR26 4.30 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.15 -0.02 27 0 60 0
29APR26 4.60 P 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.29 -0.05 27 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.35 -0.05 27 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.42 -0.06 27 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.61 -0.07 28 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.82 -0.08 28 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.07 -0.07 34 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.32 -0.07 38 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.57 -0.07 43 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.82 -0.07 47 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 -0.02 27 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 36 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 -0.02 28 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.18 -0.03 28 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.22 -0.03 28 0 52 0
29JUN26 4.60 P 0.26 0.26 0.26 0.26 -0.03 27 20 44 +20
29JUN26 4.70 P 0.00 0.00 0.00 0.31 -0.03 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.36 -0.04 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.42 -0.04 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.49 -0.05 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.67 -0.06 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.86 -0.07 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.08 -0.07 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.32 -0.07 32 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.57 -0.07 35 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.82 -0.07 39 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.07 -0.07 42 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.32 -0.07 45 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.57 -0.07 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.82 -0.07 51 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.06 -0.08 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.32 -0.07 56 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.56 -0.08 56 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.17 -0.03 28 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.21 -0.02 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 -0.03 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 -0.04 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.32 -0.04 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 -0.04 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.42 -0.03 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 -0.04 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.53 -0.04 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.60 -0.05 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.65 -0.06 26 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.84 -0.05 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.03 -0.06 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.23 -0.07 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.45 -0.07 26 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.67 -0.08 25 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.90 -0.08 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.13 -0.08 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.37 -0.08 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.61 -0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.85 -0.09 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.10 -0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.34 -0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.59 -0.08 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 -0.02 29 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 -0.03 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 -0.02 29 0 43 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 -0.03 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 -0.03 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 -0.04 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.43 -0.04 28 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 -0.05 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.54 -0.04 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 -0.06 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 -0.06 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.72 -0.05 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 -0.06 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.08 -0.06 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.28 -0.06 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.48 -0.07 26 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.70 -0.07 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.92 -0.08 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.15 -0.08 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.38 -0.08 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.62 -0.08 0 0 0 0
TOTAL PUT 229 2,802 +40
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 0.00 147 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 21.11 0.00 130 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 18.61 -0.01 113 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 16.11 -0.01 97 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 13.61 -0.01 82 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 11.11 -0.01 66 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 8.61 -0.03 51 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 6.12 -0.03 46 0 6 0
29JAN26 110.00 C 0.00 0.00 0.00 3.75 -0.24 48 0 0 0
29JAN26 112.50 C 1.03 1.03 1.03 1.73 -0.45 46 20 34 +17
29JAN26 115.00 C 0.67 0.67 0.67 0.58 -0.43 47 15 41 +15
29JAN26 117.50 C 0.00 0.00 0.00 0.13 -0.28 48 0 67 0
29JAN26 120.00 C 0.00 0.00 0.00 0.02 -0.10 49 0 24 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 99 0 4 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 23.92 0.00 42 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 21.51 -0.01 42 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 19.16 -0.01 42 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 16.88 -0.02 42 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 14.78 -0.07 43 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 12.27 -0.78 37 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 10.58 +0.14 40 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 8.72 -0.40 39 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 7.29 -0.15 40 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 5.92 -0.17 41 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 4.74 -0.13 41 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 3.78 -0.10 41 0 15 0
26FEB26 120.00 C 2.48 2.48 2.48 2.98 -0.10 42 18 50 0
26FEB26 122.50 C 0.00 0.00 0.00 2.35 -0.03 42 0 15 0
26FEB26 125.00 C 1.55 1.72 1.43 1.78 -0.02 42 23 38 +23
26FEB26 127.50 C 0.00 0.00 0.00 1.33 -0.02 42 0 20 0
26FEB26 130.00 C 0.00 0.00 0.00 0.98 -0.01 42 0 43 0
26FEB26 132.50 C 0.65 0.65 0.65 0.71 -0.01 42 15 60 +5
26FEB26 135.00 C 0.00 0.00 0.00 0.51 -0.01 42 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 0.36 -0.01 42 0 4 0
26FEB26 140.00 C 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.17 0.00 42 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 24.93 -0.01 45 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 22.78 0.00 45 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 20.71 0.00 45 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 18.65 -0.30 44 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 17.31 +0.52 48 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 14.79 -0.76 43 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 13.42 +0.38 45 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 11.81 -0.13 44 0 19 0
30MAR26 110.00 C 0.00 0.00 0.00 10.41 -0.05 45 1 1 +1
30MAR26 112.50 C 0.00 0.00 0.00 9.11 -0.13 44 0 0 0
30MAR26 115.00 C 7.25 7.25 7.25 7.96 -0.01 45 20 15 -5
30MAR26 117.50 C 0.00 0.00 0.00 6.94 -0.13 45 0 1 0
30MAR26 120.00 C 0.00 0.00 0.00 6.04 -0.11 45 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 5.26 -0.07 45 0 6 0
30MAR26 125.00 C 0.00 0.00 0.00 4.58 -0.01 46 0 36 0
30MAR26 127.50 C 0.00 0.00 0.00 3.91 0.00 46 0 15 0
30MAR26 130.00 C 3.40 3.40 3.40 3.32 -0.01 46 19 37 +4
30MAR26 132.50 C 0.00 0.00 0.00 2.81 0.00 46 0 30 0
30MAR26 135.00 C 0.00 0.00 0.00 2.37 0.00 46 0 28 0
30MAR26 137.50 C 0.00 0.00 0.00 1.99 0.00 46 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 1.66 0.00 45 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 1.39 0.00 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 26.01 +0.03 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 24.00 +0.03 45 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 22.08 +0.04 45 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 20.25 +0.05 45 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 18.34 -0.30 45 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 17.02 +0.71 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 15.78 +0.50 48 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 14.29 +0.42 47 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 12.37 -0.07 45 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 11.15 -0.08 45 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 10.03 -0.06 45 0 721 0
29APR26 117.50 C 0.00 0.00 0.00 9.01 -0.05 45 0 201 0
29APR26 120.00 C 0.00 0.00 0.00 8.10 -0.02 45 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 7.27 -0.07 46 0 0 0
29APR26 125.00 C 5.98 5.98 5.98 6.53 +0.01 46 3 30 0
29APR26 127.50 C 0.00 0.00 0.00 5.85 +0.07 46 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 5.17 +0.07 46 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 4.56 +0.06 46 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 4.01 +0.06 46 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 3.53 +0.06 46 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 3.09 +0.05 46 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 2.70 +0.05 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 27.41 -0.02 46 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 25.58 -0.02 46 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 23.83 -0.01 46 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 22.17 -0.02 46 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 20.55 -0.02 46 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 19.09 -0.02 46 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 17.63 -0.02 46 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 16.47 +0.12 46 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 15.04 -0.06 46 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 14.05 -0.24 46 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 12.95 -0.09 46 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 12.00 -0.05 47 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 11.11 -0.02 47 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 10.22 -0.03 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 9.34 -0.03 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 8.55 -0.02 47 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 7.85 -0.02 47 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 7.15 -0.03 47 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 6.52 -0.02 47 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 5.98 -0.01 47 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 5.44 -0.02 46 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 4.91 -0.02 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 30.05 -0.01 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 28.48 0.00 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 26.90 0.00 47 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 25.44 0.00 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 24.06 +0.01 47 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 22.68 +0.01 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 21.40 +0.01 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 20.21 +0.01 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 19.02 0.00 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 18.10 +0.23 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 16.88 -0.21 47 0 76 0
29SEP26 117.50 C 0.00 0.00 0.00 16.09 -0.05 47 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 15.20 -0.05 48 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 14.42 +0.01 48 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 13.61 +0.01 48 0 73 0
29SEP26 127.50 C 0.00 0.00 0.00 12.78 +0.01 48 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 11.94 +0.01 48 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 11.23 +0.01 48 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 10.27 +0.01 47 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 9.63 +0.01 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 8.99 +0.01 47 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 8.43 +0.01 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 32.61 0.00 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 31.07 -0.01 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 29.65 0.00 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.30 -0.01 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.96 0.00 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 25.62 0.00 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.47 0.00 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 23.31 -0.01 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 22.16 -0.01 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 21.23 -0.05 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 20.17 +0.08 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 19.25 -0.15 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 18.38 -0.15 47 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 17.57 -0.03 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 16.82 +0.01 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 16.10 0.00 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 15.29 -0.01 48 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 14.46 -0.03 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 13.34 0.00 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 12.72 -0.01 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 12.11 0.00 47 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.49 -0.01 47 0 0 0
TOTAL CALL 134 2,575 +60
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 114 0 16 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 81 0
29JAN26 107.50 P 0.11 0.13 0.11 0.02 -0.09 50 22 63 +10
29JAN26 110.00 P 0.40 0.40 0.40 0.14 -0.28 48 1 50 0
29JAN26 112.50 P 0.00 0.00 0.00 0.70 -0.47 49 0 40 0
29JAN26 115.00 P 0.00 0.00 0.00 2.05 -0.45 51 0 16 0
29JAN26 117.50 P 0.00 0.00 0.00 4.14 -0.27 58 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 6.60 +0.09 78 0 2 0
29JAN26 122.50 P 0.00 0.00 0.00 8.90 -0.02 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 11.40 0.00 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 13.90 0.00 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 16.40 0.00 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 18.90 0.00 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 21.40 0.00 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 23.90 0.00 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 26.40 0.00 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 28.90 0.00 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
26FEB26 95.00 P 0.55 0.65 0.55 0.35 0.00 42 42 41 +41
26FEB26 97.50 P 0.89 0.91 0.89 0.58 0.00 42 36 36 +5
26FEB26 100.00 P 1.16 1.25 1.15 0.90 -0.01 42 16 61 +10
26FEB26 102.50 P 0.00 0.00 0.00 1.36 -0.01 42 0 40 0
26FEB26 105.00 P 2.41 2.41 2.41 1.96 -0.02 42 7 62 0
26FEB26 107.50 P 0.00 0.00 0.00 2.74 -0.01 42 0 25 0
26FEB26 110.00 P 0.00 0.00 0.00 3.67 -0.04 42 0 38 0
26FEB26 112.50 P 5.40 5.40 5.40 4.78 -0.09 42 5 15 +5
26FEB26 115.00 P 0.00 0.00 0.00 6.12 -0.06 42 0 36 0
26FEB26 117.50 P 0.00 0.00 0.00 7.66 +0.37 43 0 1 0
26FEB26 120.00 P 0.00 0.00 0.00 9.38 -0.05 44 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 11.28 +0.26 45 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 12.76 -0.52 40 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 15.41 -0.01 47 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 17.65 0.00 48 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 19.57 -0.04 45 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 21.70 -0.01 41 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 24.07 -0.18 41 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 26.49 0.00 42 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 28.94 0.00 42 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.90 0.00 45 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 1.27 0.00 45 0 0 0
30MAR26 95.00 P 2.01 2.01 2.01 1.70 0.00 45 18 18 +18
30MAR26 97.50 P 0.00 0.00 0.00 2.22 0.00 46 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 2.87 0.00 46 0 35 0
30MAR26 102.50 P 0.00 0.00 0.00 3.62 +0.01 46 0 10 0
30MAR26 105.00 P 0.00 0.00 0.00 4.47 0.00 46 0 11 0
30MAR26 107.50 P 0.00 0.00 0.00 5.43 -0.05 46 0 20 0
30MAR26 110.00 P 0.00 0.00 0.00 6.51 -0.02 46 0 1,031 0
30MAR26 112.50 P 0.00 0.00 0.00 7.72 -0.04 46 0 15 0
30MAR26 115.00 P 10.00 10.00 10.00 9.12 -0.04 46 5 5 +5
30MAR26 117.50 P 0.00 0.00 0.00 10.59 -0.05 46 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 12.26 +0.05 47 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 13.97 +0.82 47 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 15.74 +0.02 47 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 17.65 0.00 48 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 19.70 +0.07 49 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 21.59 -0.07 48 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 23.91 +0.01 50 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 25.73 +0.06 48 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 27.92 +0.05 48 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 30.33 +0.26 50 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 1.75 +0.03 45 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 2.32 +0.11 46 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 2.88 +0.05 46 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 3.49 -0.03 46 0 1 0
29APR26 100.00 P 0.00 0.00 0.00 4.22 -0.05 46 0 5 0
29APR26 102.50 P 0.00 0.00 0.00 5.05 -0.04 45 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 5.99 -0.01 45 0 15 0
29APR26 107.50 P 0.00 0.00 0.00 7.04 +0.03 45 0 20 0
29APR26 110.00 P 0.00 0.00 0.00 8.20 -0.01 46 0 21 0
29APR26 112.50 P 0.00 0.00 0.00 9.46 0.00 46 0 490 0
29APR26 115.00 P 0.00 0.00 0.00 10.86 +0.05 46 0 681 0
29APR26 117.50 P 0.00 0.00 0.00 12.35 +0.07 46 0 206 0
29APR26 120.00 P 0.00 0.00 0.00 13.84 -0.03 46 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 15.50 +0.05 46 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 17.52 +0.19 48 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 19.26 +1.08 48 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 21.15 +0.13 48 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 22.77 -0.22 47 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 23.91 -0.99 42 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 27.06 +0.90 48 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 28.05 -0.91 42 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 31.19 +0.48 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.77 -0.01 46 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 4.46 -0.01 46 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 5.12 -0.06 45 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 5.97 +0.03 45 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 7.00 +0.18 46 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 7.87 -0.12 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 8.98 +0.03 45 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 10.13 +0.08 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 11.42 -0.02 45 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 12.77 +0.05 45 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 14.20 +0.14 45 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 15.67 +0.11 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 17.25 +0.03 46 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 18.94 +0.17 46 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 20.61 +0.05 46 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 21.93 -0.45 44 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 24.28 +0.21 46 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 26.73 +0.83 49 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 27.83 +0.03 46 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 29.79 +0.02 46 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 31.76 -0.01 46 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 33.74 -0.01 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.28 +0.01 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.17 +0.01 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.90 +0.09 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 8.98 +0.19 46 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.93 +0.09 46 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 11.08 +0.15 46 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 12.34 +0.15 46 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 13.60 +0.14 46 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 14.86 +0.14 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.35 +0.08 47 0 6 0
29SEP26 115.00 P 0.00 0.00 0.00 17.73 +0.18 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 19.19 +0.09 46 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 20.77 +0.09 47 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 22.48 +0.17 47 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 24.05 +0.02 47 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.72 +0.02 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 27.40 +0.02 47 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 29.20 +0.02 47 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 31.04 +0.02 47 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 32.89 +0.02 47 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 34.74 +0.02 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 36.67 +0.02 47 0 0 0
30DEC26 90.00 P 7.88 7.88 7.88 8.26 0.00 47 2 4 +2
30DEC26 92.50 P 0.00 0.00 0.00 9.17 +0.27 47 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 9.90 +0.01 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.96 0.00 46 0 2 0
30DEC26 100.00 P 0.00 0.00 0.00 12.04 +0.01 46 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.25 +0.10 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.58 +0.19 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.91 +0.22 46 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.35 +0.34 46 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 18.60 +0.17 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.32 +0.40 47 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.62 +0.15 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 23.22 +0.23 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 25.05 +0.22 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.49 0.00 47 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.18 +0.01 47 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 29.87 +0.01 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 31.57 +0.01 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 33.33 +0.01 47 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 35.19 +0.01 47 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.05 +0.01 47 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 38.92 +0.01 47 0 0 0
TOTAL PUT 154 3,427 +96
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$ 38.30
29JAN26 22.00 C 0.00 0.00 0.00 16.30 +0.18 0 0 15 0
29JAN26 23.00 C 0.00 0.00 0.00 15.30 +0.18 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 14.30 +0.18 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.30 +0.18 0 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 12.30 +0.18 0 0 41 0
29JAN26 27.00 C 0.00 0.00 0.00 11.30 +0.18 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.46 +0.34 378 0 500 0
29JAN26 29.00 C 0.00 0.00 0.00 9.30 +0.18 0 0 16 0
29JAN26 30.00 C 0.00 0.00 0.00 8.30 +0.18 0 0 105 0
29JAN26 31.00 C 0.00 0.00 0.00 7.30 +0.17 0 4 504 0
29JAN26 32.00 C 6.15 6.15 6.15 6.31 +0.18 143 2 332 -2
29JAN26 33.00 C 0.00 0.00 0.00 5.31 +0.18 121 0 2,752 0
29JAN26 34.00 C 3.76 4.15 3.76 4.30 +0.17 0 8 676 -2
29JAN26 35.00 C 0.00 0.00 0.00 3.32 +0.17 89 0 2,803 0
29JAN26 36.00 C 1.83 2.04 1.78 2.34 +0.15 75 1,009 2,702 -715
29JAN26 37.00 C 0.73 1.20 0.73 1.40 +0.12 63 504 1,793 -467
29JAN26 38.00 C 0.26 0.52 0.26 0.55 -0.04 47 251 680 -58
29JAN26 39.00 C 0.30 0.30 0.09 0.20 -0.10 58 131 587 -56
29JAN26 40.00 C 0.10 0.10 0.05 0.07 -0.10 66 5 6,029 -2
29JAN26 41.00 C 0.01 0.01 0.01 0.03 -0.07 76 41 1,233 0
29JAN26 42.00 C 0.00 0.00 0.00 0.02 -0.05 91 0 709 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 -0.04 99 0 886 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 -0.03 116 0 346 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 -0.02 132 0 377 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 148 0 208 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 163 0 710 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 177 0 1,441 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 191 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 205 0 65 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 237 0 113 0
26FEB26 22.00 C 0.00 0.00 0.00 16.45 +0.25 105 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 15.35 +0.17 0 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 14.36 +0.21 60 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 13.44 +0.27 80 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.39 +0.21 63 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 11.37 +0.18 48 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.46 +0.26 63 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 9.47 +0.26 58 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.51 +0.27 56 0 81 0
26FEB26 31.00 C 0.00 0.00 0.00 7.31 +0.02 0 0 68 0
26FEB26 32.00 C 6.14 6.30 6.14 6.77 +0.52 58 2 222 0
26FEB26 33.00 C 0.00 0.00 0.00 5.65 +0.28 45 0 549 0
26FEB26 34.00 C 0.00 0.00 0.00 4.86 +0.35 47 0 1,209 0
26FEB26 35.00 C 0.00 0.00 0.00 4.12 +0.36 48 0 558 0
26FEB26 36.00 C 3.00 3.00 3.00 3.36 +0.20 46 2 1,214 0
26FEB26 37.00 C 2.60 2.60 2.28 2.64 +0.09 44 24 226 +19
26FEB26 38.00 C 2.17 2.17 1.81 2.11 +0.11 44 86 237 +34
26FEB26 39.00 C 1.45 1.68 1.45 1.68 +0.10 45 86 636 -64
26FEB26 40.00 C 1.25 1.34 1.00 1.32 +0.07 46 129 427 -16
26FEB26 41.00 C 1.06 1.06 0.88 1.04 +0.08 46 1,016 1,165 +985
26FEB26 42.00 C 0.80 0.88 0.60 0.83 +0.09 48 1,040 3,826 +1,007
26FEB26 43.00 C 0.60 0.66 0.48 0.66 +0.09 49 125 2,443 +7
26FEB26 44.00 C 0.51 0.51 0.35 0.51 +0.07 49 34 180 +24
26FEB26 45.00 C 0.28 0.35 0.28 0.39 +0.05 50 33 243 -17
26FEB26 46.00 C 0.26 0.26 0.26 0.30 +0.03 51 49 1,133 0
26FEB26 47.00 C 0.20 0.20 0.20 0.23 +0.02 51 36 153 +36
26FEB26 48.00 C 0.18 0.22 0.18 0.18 +0.02 52 21 217 0
26FEB26 49.00 C 0.00 0.00 0.00 0.14 +0.02 53 0 46 0
26FEB26 50.00 C 0.00 0.00 0.00 0.11 +0.01 53 0 92 0
30MAR26 8.00 C 0.00 0.00 0.00 30.43 +0.27 186 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 30.09 +0.18 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 29.84 +0.18 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 29.59 +0.21 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 29.34 +0.18 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 29.10 +0.13 120 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 28.97 +0.01 174 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 28.62 +0.20 135 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 28.61 +0.44 193 0 15 0
30MAR26 10.50 C 0.00 0.00 0.00 27.85 +0.18 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 27.34 +0.17 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 26.86 -0.05 100 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 26.36 0.00 88 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 25.81 +0.13 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 25.40 +0.22 114 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 24.87 +0.18 87 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 24.42 +0.23 112 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 23.99 +0.30 123 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 23.37 +0.18 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 22.88 +0.18 77 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.38 +0.19 69 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 21.92 +0.22 92 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.38 +0.18 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.97 +0.26 96 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.41 +0.20 77 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 19.92 +0.21 77 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.46 +0.25 84 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.03 +0.31 91 0 241 0
30MAR26 20.00 C 17.75 17.75 17.75 18.40 -0.07 53 1 301 +1
30MAR26 21.00 C 0.00 0.00 0.00 17.48 +0.29 74 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 16.54 +0.20 76 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 15.72 +0.47 84 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 14.45 +0.11 52 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 13.48 +0.31 53 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 12.39 -0.01 0 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 11.52 +0.04 48 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 10.53 +0.03 44 0 23 0
30MAR26 29.00 C 0.00 0.00 0.00 9.78 +0.54 53 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 8.86 +0.27 51 0 655 0
30MAR26 31.00 C 0.00 0.00 0.00 8.04 +0.13 52 0 78 0
30MAR26 32.00 C 0.00 0.00 0.00 7.44 +0.51 56 0 108 0
30MAR26 33.00 C 0.00 0.00 0.00 6.33 +0.16 48 0 9,984 0
30MAR26 34.00 C 5.14 5.14 5.14 5.80 +0.42 52 10 280 0
30MAR26 35.00 C 0.00 0.00 0.00 4.91 +0.17 47 0 366 0
30MAR26 36.00 C 0.00 0.00 0.00 4.56 +0.33 52 0 5,466 0
30MAR26 37.00 C 3.81 3.81 3.81 3.79 +0.05 48 15 126 0
30MAR26 38.00 C 2.95 3.19 2.91 3.27 +0.05 48 35 306 +8
30MAR26 39.00 C 2.49 2.49 2.49 2.81 +0.06 48 20 650 0
30MAR26 40.00 C 2.45 2.45 2.10 2.40 +0.01 48 33 5,464 -16
30MAR26 41.00 C 1.79 2.08 1.79 2.08 +0.05 49 62 247 -22
30MAR26 42.00 C 1.59 1.77 1.59 1.81 +0.07 50 3 946 -1
30MAR26 43.00 C 1.40 1.48 1.40 1.55 +0.07 50 18 288 -15
30MAR26 44.00 C 0.00 0.00 0.00 1.30 +0.06 50 0 532 0
30MAR26 45.00 C 1.06 1.10 1.02 1.08 +0.05 50 28 363 -20
30MAR26 46.00 C 0.87 0.95 0.87 0.90 +0.04 49 5 250 +5
30MAR26 47.00 C 0.00 0.00 0.00 0.75 +0.05 50 0 112 0
30MAR26 48.00 C 0.00 0.00 0.00 0.62 +0.04 49 0 111 0
30MAR26 49.00 C 0.00 0.00 0.00 0.51 +0.04 49 0 1,648 0
30MAR26 50.00 C 0.48 0.48 0.48 0.41 +0.03 49 10 2,662 0
30MAR26 52.50 C 0.33 0.38 0.33 0.25 +0.03 49 42 464 +27
29APR26 22.00 C 0.00 0.00 0.00 16.60 +0.26 63 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 15.79 +0.26 70 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 14.69 +0.20 59 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 13.74 +0.19 57 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.81 +0.38 56 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.54 -0.16 35 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.06 +0.39 55 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.08 +0.35 51 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.00 +0.30 44 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.52 +0.22 52 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.49 -0.02 46 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 7.02 +0.50 50 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 6.42 +0.54 51 0 20 0
29APR26 35.00 C 0.00 0.00 0.00 5.65 +0.22 49 0 45 0
29APR26 36.00 C 0.00 0.00 0.00 5.02 +0.26 48 0 35 0
29APR26 37.00 C 0.00 0.00 0.00 4.44 +0.07 48 0 48 0
29APR26 38.00 C 3.93 3.93 3.93 3.94 +0.06 48 3 75 0
29APR26 39.00 C 0.00 0.00 0.00 3.52 +0.11 48 0 18 0
29APR26 40.00 C 0.00 0.00 0.00 3.11 +0.08 48 0 72 0
29APR26 41.00 C 0.00 0.00 0.00 2.76 +0.06 48 0 61 0
29APR26 42.00 C 2.42 2.42 2.42 2.46 +0.07 49 15 30 -15
29APR26 43.00 C 0.00 0.00 0.00 2.19 +0.08 49 0 8,022 0
29APR26 44.00 C 0.00 0.00 0.00 1.95 +0.06 50 0 53 0
29APR26 45.00 C 1.53 1.70 1.49 1.74 +0.08 50 100 495 0
29APR26 46.00 C 0.00 0.00 0.00 1.55 +0.09 51 0 31 0
29APR26 47.00 C 0.00 0.00 0.00 1.36 +0.08 51 0 50 0
29APR26 48.00 C 0.00 0.00 0.00 1.22 +0.10 51 0 124 0
29APR26 49.00 C 0.00 0.00 0.00 1.09 +0.12 52 0 15 0
29APR26 50.00 C 0.00 0.00 0.00 0.94 +0.09 51 0 50 0
29JUN26 17.50 C 0.00 0.00 0.00 20.97 +0.26 0 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 20.43 +0.14 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.96 +0.16 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.55 +0.22 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.22 +0.38 61 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.56 +0.09 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.61 +0.23 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.60 -0.27 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.89 +0.22 54 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 14.89 +0.04 50 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 14.24 +0.43 57 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 13.42 +0.33 57 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 12.59 +0.51 56 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 11.57 +0.29 51 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 10.76 +0.34 50 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 9.67 -0.25 44 0 175 0
29JUN26 31.00 C 0.00 0.00 0.00 8.97 +0.14 45 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 8.38 -0.17 47 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 7.76 +0.16 47 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 7.20 -0.08 48 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 6.50 +0.11 47 0 60 0
29JUN26 36.00 C 0.00 0.00 0.00 6.28 +0.26 50 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 5.60 +0.08 48 0 245 0
29JUN26 38.00 C 0.00 0.00 0.00 5.09 +0.07 48 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 4.65 +0.06 48 0 406 0
29JUN26 40.00 C 0.00 0.00 0.00 4.27 +0.06 48 0 2,228 0
29JUN26 41.00 C 0.00 0.00 0.00 3.94 +0.08 49 0 215 0
29JUN26 42.00 C 0.00 0.00 0.00 3.62 +0.04 49 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 3.32 +0.06 49 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 3.04 +0.05 49 0 80 0
29JUN26 45.00 C 0.00 0.00 0.00 2.80 +0.05 50 0 107 0
29JUN26 46.00 C 0.00 0.00 0.00 2.57 +0.04 50 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.36 +0.04 50 0 21 0
29JUN26 48.00 C 0.00 0.00 0.00 2.21 +0.07 51 0 43 0
29JUN26 49.00 C 0.00 0.00 0.00 2.02 +0.04 51 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 1.85 +0.02 51 0 76 0
29JUN26 52.50 C 0.00 0.00 0.00 1.55 0.00 52 0 129 0
29SEP26 22.00 C 0.00 0.00 0.00 17.09 0.00 48 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 16.25 +0.15 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.57 -0.11 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.61 +0.08 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.72 +0.14 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.29 -0.02 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.55 +0.11 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.77 +0.05 51 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 11.07 +0.07 50 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 10.34 +0.04 49 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 9.47 +0.05 47 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 9.14 -0.03 49 0 390 0
29SEP26 34.00 C 0.00 0.00 0.00 8.46 -0.18 48 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 7.84 -0.34 47 0 616 0
29SEP26 36.00 C 0.00 0.00 0.00 7.64 +0.22 50 0 1,369 0
29SEP26 37.00 C 0.00 0.00 0.00 7.10 +0.08 49 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 6.66 +0.07 50 0 505 0
29SEP26 39.00 C 0.00 0.00 0.00 6.26 +0.08 50 0 460 0
29SEP26 40.00 C 0.00 0.00 0.00 5.87 +0.07 50 0 1,550 0
29SEP26 41.00 C 0.00 0.00 0.00 5.51 +0.06 50 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 5.23 +0.11 51 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 4.87 +0.06 50 0 26 0
29SEP26 44.00 C 0.00 0.00 0.00 4.63 +0.11 51 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 4.30 +0.05 51 0 43 0
29SEP26 46.00 C 0.00 0.00 0.00 4.05 +0.04 51 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 3.81 +0.03 51 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.59 +0.04 51 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 3.39 +0.05 52 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 3.19 +0.03 52 0 1,736 0
29SEP26 52.50 C 0.00 0.00 0.00 2.78 +0.04 52 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 17.72 +0.21 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.90 +0.23 51 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 16.03 -0.15 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.45 +0.10 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.54 -0.14 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.77 -0.20 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.16 -0.02 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.46 -0.19 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.77 +0.07 48 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 11.38 +0.24 50 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 10.62 +0.12 48 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 10.16 +0.14 49 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 9.70 +0.25 50 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 9.37 +0.40 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.83 +0.20 50 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 8.33 +0.14 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.91 +0.14 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.52 +0.08 50 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 7.15 +0.08 50 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 6.79 +0.07 51 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 6.45 +0.07 51 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 6.17 +0.07 51 0 616 0
30DEC26 44.00 C 0.00 0.00 0.00 5.83 +0.06 51 0 0 0
30DEC26 45.00 C 5.50 5.50 5.50 5.55 +0.06 51 3 5 +3
30DEC26 46.00 C 0.00 0.00 0.00 5.28 +0.06 51 0 19 0
30DEC26 47.00 C 0.00 0.00 0.00 4.94 -0.05 51 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 4.82 +0.06 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.55 +0.03 51 0 13 0
TOTAL CALL 5,041 100,232 +668
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 413 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 382 0 42 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 353 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 324 0 263 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 297 0 770 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 271 0 724 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 246 0 1,383 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 221 0 1,731 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 196 0 2,608 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 172 0 4,560 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 149 2 2,690 -2
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1,068 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2,027 0
29JAN26 35.00 P 0.00 0.00 0.00 0.02 -0.01 91 0 2,154 0
29JAN26 36.00 P 0.04 0.04 0.02 0.04 -0.03 76 21 2,389 -3
29JAN26 37.00 P 0.23 0.30 0.07 0.09 -0.11 62 68 1,019 +4
29JAN26 38.00 P 0.36 0.57 0.29 0.27 -0.23 50 125 779 -13
29JAN26 39.00 P 1.46 1.46 1.46 0.92 -0.30 61 14 592 -14
29JAN26 40.00 P 2.73 2.73 2.73 1.83 -0.28 81 2 429 0
29JAN26 41.00 P 0.00 0.00 0.00 2.73 -0.25 78 0 299 0
29JAN26 42.00 P 0.00 0.00 0.00 3.82 -0.25 133 0 72 -45
29JAN26 43.00 P 4.08 5.00 4.08 4.85 -0.23 166 30 40 -15
29JAN26 44.00 P 0.00 0.00 0.00 5.87 -0.22 196 0 15 -120
29JAN26 45.00 P 0.00 0.00 0.00 6.78 -0.34 186 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.78 -0.36 205 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.96 -0.17 289 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.70 -0.42 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 11.02 -0.08 348 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.78 -0.47 278 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.24 -0.39 286 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 244 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 255 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 730 0
26FEB26 28.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 516 0
26FEB26 29.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 1,013 0
26FEB26 30.00 P 0.16 0.16 0.16 0.07 +0.02 49 60 1,357 -60
26FEB26 31.00 P 0.22 0.22 0.22 0.13 +0.04 49 20 2,991 +20
26FEB26 32.00 P 0.31 0.31 0.24 0.20 +0.03 48 129 1,982 +54
26FEB26 33.00 P 0.36 0.42 0.32 0.32 +0.03 48 165 1,351 -32
26FEB26 34.00 P 0.60 0.60 0.47 0.48 +0.02 47 1,030 1,566 +957
26FEB26 35.00 P 0.70 0.81 0.70 0.67 -0.03 46 63 379 +31
26FEB26 36.00 P 0.98 1.16 0.98 0.95 -0.06 45 82 320 +36
26FEB26 37.00 P 1.37 1.60 1.36 1.34 -0.07 46 59 734 +2
26FEB26 38.00 P 1.63 1.82 1.63 1.81 -0.06 46 8 331 0
26FEB26 39.00 P 0.00 0.00 0.00 2.38 -0.04 47 0 138 0
26FEB26 40.00 P 0.00 0.00 0.00 3.03 -0.07 48 0 173 0
26FEB26 41.00 P 0.00 0.00 0.00 3.70 -0.13 47 0 211 0
26FEB26 42.00 P 0.00 0.00 0.00 4.53 -0.03 50 0 300 0
26FEB26 43.00 P 0.00 0.00 0.00 5.30 -0.25 50 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 6.16 -0.05 50 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 7.06 -0.27 52 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 7.78 -0.49 42 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 8.96 -0.26 56 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.81 -0.35 52 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.02 -0.12 67 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.79 -0.46 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 142 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 136 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 131 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 126 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 122 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 275 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 435 0
30MAR26 23.00 P 0.11 0.11 0.11 0.03 +0.01 56 60 539 +60
30MAR26 24.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 314 0
30MAR26 25.00 P 0.00 0.00 0.00 0.07 +0.03 54 0 417 0
30MAR26 26.00 P 0.00 0.00 0.00 0.10 +0.03 53 0 617 0
30MAR26 27.00 P 0.00 0.00 0.00 0.15 +0.03 53 0 396 0
30MAR26 28.00 P 0.34 0.34 0.34 0.22 +0.04 52 15 362 0
30MAR26 29.00 P 0.40 0.40 0.40 0.32 +0.05 52 20 841 0
30MAR26 30.00 P 0.00 0.00 0.00 0.44 +0.05 52 0 1,936 0
30MAR26 31.00 P 0.00 0.00 0.00 0.59 +0.04 52 0 308 0
30MAR26 32.00 P 0.86 0.86 0.86 0.78 +0.02 51 402 1,335 +270
30MAR26 33.00 P 0.00 0.00 0.00 0.99 -0.02 50 0 9,524 0
30MAR26 34.00 P 1.38 1.38 1.30 1.24 -0.06 50 3 457 +2
30MAR26 35.00 P 1.65 1.81 1.65 1.56 -0.09 49 30 1,454 +15
30MAR26 36.00 P 2.02 2.02 2.02 1.92 -0.10 49 1 7,848 0
30MAR26 37.00 P 2.31 2.47 2.31 2.35 -0.11 49 447 1,803 +149
30MAR26 38.00 P 2.83 2.83 2.83 2.86 -0.10 49 1 3,501 0
30MAR26 39.00 P 0.00 0.00 0.00 3.41 -0.10 49 0 598 0
30MAR26 40.00 P 4.39 4.39 4.39 4.02 -0.08 50 15 7,854 0
30MAR26 41.00 P 0.00 0.00 0.00 4.72 -0.07 51 0 197 0
30MAR26 42.00 P 0.00 0.00 0.00 5.46 -0.04 52 0 569 0
30MAR26 43.00 P 0.00 0.00 0.00 6.02 -0.13 49 0 199 0
30MAR26 44.00 P 0.00 0.00 0.00 6.99 -0.13 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.41 -0.35 45 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 8.23 -0.57 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.29 -0.39 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.44 0.00 57 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.36 -0.12 58 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.15 -0.10 55 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 14.35 -0.37 51 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.06 +0.04 55 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.09 +0.05 54 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.13 +0.07 54 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 0.18 +0.08 53 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.26 +0.11 53 0 0 0
29APR26 27.00 P 0.36 0.36 0.36 0.35 +0.12 53 60 84 +39
29APR26 28.00 P 0.00 0.00 0.00 0.46 +0.13 52 0 138 0
29APR26 29.00 P 0.59 0.59 0.59 0.61 +0.14 52 60 481 +60
29APR26 30.00 P 0.80 0.80 0.80 0.75 +0.12 51 60 346 +43
29APR26 31.00 P 0.00 0.00 0.00 0.93 +0.08 50 0 294 0
29APR26 32.00 P 1.14 1.14 1.14 1.16 +0.05 50 1 124 +1
29APR26 33.00 P 0.00 0.00 0.00 1.42 +0.02 49 0 349 0
29APR26 34.00 P 1.86 1.86 1.69 1.73 -0.03 49 44 62 +44
29APR26 35.00 P 0.00 0.00 0.00 2.06 -0.07 48 0 61 0
29APR26 36.00 P 2.67 2.67 2.67 2.46 -0.08 48 10 54 +7
29APR26 37.00 P 3.10 3.10 3.10 2.92 -0.08 48 20 58 +11
29APR26 38.00 P 3.53 3.53 3.53 3.44 -0.08 49 1 115 +1
29APR26 39.00 P 0.00 0.00 0.00 3.99 -0.10 48 0 52 0
29APR26 40.00 P 4.87 4.87 4.87 4.60 -0.10 49 2 115 -2
29APR26 41.00 P 0.00 0.00 0.00 5.27 -0.09 49 0 75 0
29APR26 42.00 P 0.00 0.00 0.00 5.98 -0.06 50 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.59 -0.30 49 0 30 0
29APR26 44.00 P 0.00 0.00 0.00 7.59 +0.21 53 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.05 -0.39 48 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.00 -0.09 51 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.88 -0.19 52 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.64 -0.23 51 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.48 -0.43 51 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 12.40 -0.43 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 50 0 126 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 51 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 51 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 0.00 51 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 0.00 51 0 63 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 0.00 51 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.17 0.00 51 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.23 -0.01 50 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.32 0.00 51 0 90 0
29JUN26 25.00 P 0.00 0.00 0.00 0.43 0.00 51 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 0.55 -0.01 50 0 192 0
29JUN26 27.00 P 0.00 0.00 0.00 0.71 -0.01 50 0 580 0
29JUN26 28.00 P 0.00 0.00 0.00 0.90 -0.01 50 0 394 0
29JUN26 29.00 P 0.00 0.00 0.00 1.10 -0.02 50 0 1,186 0
29JUN26 30.00 P 1.30 1.33 1.30 1.33 +0.03 50 9 682 +9
29JUN26 31.00 P 0.00 0.00 0.00 1.58 -0.03 49 0 784 0
29JUN26 32.00 P 0.00 0.00 0.00 1.86 -0.12 49 0 555 0
29JUN26 33.00 P 2.27 2.27 2.27 2.20 -0.06 49 2 415 0
29JUN26 34.00 P 0.00 0.00 0.00 2.67 +0.04 50 0 1,057 0
29JUN26 35.00 P 0.00 0.00 0.00 2.97 -0.07 48 0 304 0
29JUN26 36.00 P 0.00 0.00 0.00 3.42 -0.09 49 0 125 0
29JUN26 37.00 P 0.00 0.00 0.00 3.91 -0.09 48 0 217 0
29JUN26 38.00 P 4.68 4.68 4.65 4.44 -0.09 49 12 155 +10
29JUN26 39.00 P 0.00 0.00 0.00 5.01 -0.09 49 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 5.63 -0.09 49 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 6.28 -0.10 50 0 61 0
29JUN26 42.00 P 0.00 0.00 0.00 6.97 -0.07 50 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 7.53 -0.44 49 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 8.27 -0.21 49 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 8.90 -0.45 48 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 9.98 -0.18 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.59 -0.37 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.35 -0.46 50 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 12.44 -0.17 53 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 13.17 -0.32 52 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 15.44 -0.14 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.35 -0.13 47 0 63 0
29SEP26 23.00 P 0.74 0.74 0.74 0.48 -0.13 48 30 45 -25
29SEP26 24.00 P 0.00 0.00 0.00 0.62 -0.16 48 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.80 -0.16 48 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.99 -0.19 48 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 1.23 -0.18 48 0 235 0
29SEP26 28.00 P 0.00 0.00 0.00 1.49 -0.18 49 0 126 0
29SEP26 29.00 P 0.00 0.00 0.00 1.80 -0.14 49 0 82 0
29SEP26 30.00 P 2.30 2.30 2.30 2.11 -0.13 49 3 415 +3
29SEP26 31.00 P 0.00 0.00 0.00 2.48 -0.09 49 0 423 0
29SEP26 32.00 P 0.00 0.00 0.00 2.87 -0.06 50 0 311 0
29SEP26 33.00 P 3.29 3.29 3.29 3.26 -0.06 50 20 229 +20
29SEP26 34.00 P 0.00 0.00 0.00 3.69 -0.05 49 0 579 0
29SEP26 35.00 P 0.00 0.00 0.00 4.14 -0.07 50 0 842 0
29SEP26 36.00 P 0.00 0.00 0.00 4.63 -0.07 49 0 948 0
29SEP26 37.00 P 0.00 0.00 0.00 5.15 -0.07 49 0 800 0
29SEP26 38.00 P 0.00 0.00 0.00 5.70 -0.08 50 0 470 0
29SEP26 39.00 P 6.52 6.52 6.30 6.30 -0.07 50 4 483 0
29SEP26 40.00 P 0.00 0.00 0.00 6.89 -0.09 50 0 1,970 0
29SEP26 41.00 P 0.00 0.00 0.00 7.62 0.00 51 0 532 0
29SEP26 42.00 P 0.00 0.00 0.00 8.24 -0.07 51 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 8.70 -0.50 49 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 9.72 -0.20 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.21 -0.26 50 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 11.00 -0.08 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.68 -0.49 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.68 -0.01 52 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 13.23 -0.42 51 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 14.17 -0.12 52 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 16.32 -0.19 53 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.81 +0.11 51 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 0.99 +0.10 51 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.20 +0.11 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.44 +0.11 51 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.69 +0.11 51 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.00 +0.11 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.28 +0.07 51 0 14 0
30DEC26 29.00 P 0.00 0.00 0.00 2.60 +0.04 50 0 48 0
30DEC26 30.00 P 0.00 0.00 0.00 2.93 -0.02 50 0 83 0
30DEC26 31.00 P 0.00 0.00 0.00 3.30 -0.05 50 0 42 0
30DEC26 32.00 P 3.75 3.75 3.75 3.70 -0.06 50 4 320 0
30DEC26 33.00 P 0.00 0.00 0.00 4.13 -0.05 50 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 4.59 -0.06 50 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 5.08 -0.06 50 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 5.59 -0.05 50 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.12 -0.07 50 0 1 0
30DEC26 38.00 P 6.85 6.85 6.85 6.68 -0.08 50 2 13 +2
30DEC26 39.00 P 0.00 0.00 0.00 7.26 -0.09 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.88 -0.08 50 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.51 -0.10 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.28 -0.09 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.96 +0.12 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.65 +0.06 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.38 +0.16 52 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.08 +0.11 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.77 +0.03 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.58 -0.04 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.34 +0.11 52 0 0 0
TOTAL PUT 3,216 113,104 +1,519
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.60
29JAN26 3.80 C 0.000 0.000 0.000 1.800 +0.069 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.700 +0.054 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.600 +0.052 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.500 +0.069 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.400 +0.066 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.300 +0.070 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.200 +0.069 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.100 +0.069 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.000 +0.069 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.900 +0.070 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.800 +0.047 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.700 +0.069 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.601 +0.058 88 0 33 0
29JAN26 5.25 C 0.333 0.355 0.320 0.350 +0.069 0 104 171 -39
29JAN26 5.50 C 0.083 0.093 0.083 0.103 +0.043 24 9 313 -4
29JAN26 5.75 C 0.005 0.005 0.005 0.003 +0.001 33 1 1,494 -1
29JAN26 6.00 C 0.001 0.001 0.001 0.001 0.000 60 1 313 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 90 0 496 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 118 0 237 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 144 0 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 168 0 326 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 191 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 213 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 234 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 254 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 273 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 291 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 309 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 326 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 343 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 1.717 +0.070 65 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.606 +0.033 0 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.510 +0.070 40 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.401 +0.053 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.300 +0.056 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.208 +0.064 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.114 +0.071 37 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.011 +0.042 25 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.911 +0.054 20 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.808 +0.055 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.714 +0.067 23 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.621 +0.056 25 0 130 0
26FEB26 5.25 C 0.000 0.000 0.000 0.389 +0.062 22 0 160 0
26FEB26 5.50 C 0.199 0.206 0.185 0.205 +0.046 22 53 401 +50
26FEB26 5.75 C 0.072 0.091 0.072 0.090 +0.028 23 123 389 +84
26FEB26 6.00 C 0.027 0.036 0.027 0.030 +0.012 23 10 515 0
26FEB26 6.25 C 0.000 0.000 0.000 0.008 +0.004 23 7 888 0
26FEB26 6.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 402 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 115 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 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 46 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 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 2.611 +0.066 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.512 +0.037 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.428 +0.091 71 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.333 +0.095 71 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.239 +0.083 71 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.137 +0.097 66 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.040 +0.091 64 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.936 +0.073 58 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.852 +0.088 63 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.743 +0.074 55 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.620 +0.047 29 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.544 +0.077 49 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.436 +0.064 42 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.333 +0.075 37 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.221 +0.053 0 0 0 0
30MAR26 4.50 C 1.100 1.100 1.100 1.124 +0.070 24 1 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.026 +0.043 23 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.930 +0.066 24 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.821 +0.055 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.721 +0.067 0 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.651 +0.082 23 0 40 0
30MAR26 5.25 C 0.000 0.000 0.000 0.448 +0.058 23 0 192 0
30MAR26 5.50 C 0.285 0.285 0.269 0.285 +0.048 23 31 486 +1
30MAR26 5.75 C 0.164 0.164 0.164 0.170 +0.038 24 1 757 0
30MAR26 6.00 C 0.079 0.097 0.079 0.093 +0.029 24 90 865 +13
30MAR26 6.25 C 0.000 0.000 0.000 0.045 +0.017 24 0 96 0
30MAR26 6.50 C 0.029 0.029 0.029 0.020 +0.009 24 2 45 0
30MAR26 6.75 C 0.000 0.000 0.000 0.009 +0.005 24 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.004 +0.002 25 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.002 +0.001 26 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.743 +0.074 41 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.636 +0.063 34 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.544 +0.071 36 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.448 +0.070 35 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.345 +0.075 31 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.273 +0.087 37 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.164 +0.081 32 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.040 +0.054 21 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.952 +0.078 24 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.863 +0.068 24 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.775 +0.065 24 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.670 +0.029 20 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.488 +0.057 22 0 68 0
29APR26 5.50 C 0.000 0.000 0.000 0.335 +0.049 23 0 180 0
29APR26 5.75 C 0.202 0.202 0.202 0.222 +0.039 24 1 13 +1
29APR26 6.00 C 0.130 0.130 0.130 0.142 +0.037 24 70 70 +70
29APR26 6.25 C 0.000 0.000 0.000 0.083 +0.026 24 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 0.046 +0.017 24 0 55 0
29APR26 6.75 C 0.000 0.000 0.000 0.024 +0.010 24 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.012 +0.005 24 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.006 +0.003 24 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.002 +0.001 25 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 31 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.852 +0.058 29 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.780 +0.074 38 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.671 +0.082 33 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.544 +0.059 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.485 +0.088 32 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.361 +0.070 23 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.289 +0.086 28 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.179 +0.075 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.069 +0.057 19 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.978 +0.039 19 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.925 +0.087 25 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.834 +0.073 23 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.754 +0.080 23 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.552 +0.052 21 0 468 0
29JUN26 5.50 C 0.000 0.000 0.000 0.416 +0.055 22 0 370 0
29JUN26 5.75 C 0.000 0.000 0.000 0.296 +0.037 23 0 390 0
29JUN26 6.00 C 0.000 0.000 0.000 0.209 +0.030 23 0 330 0
29JUN26 6.25 C 0.000 0.000 0.000 0.139 +0.023 23 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.089 +0.016 23 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.055 +0.011 23 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.034 +0.008 23 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.020 +0.005 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.012 +0.003 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.007 +0.002 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.002 0.000 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 24 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 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 1.852 +0.058 25 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.780 +0.074 33 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.671 +0.082 29 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.550 +0.065 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.485 +0.088 28 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.361 +0.070 19 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.289 +0.086 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.179 +0.034 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.087 +0.062 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.000 +0.059 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.925 +0.066 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.845 +0.062 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.798 +0.085 24 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.628 +0.074 24 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.480 +0.049 23 0 130 0
29SEP26 5.75 C 0.000 0.000 0.000 0.375 +0.045 24 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.283 +0.039 24 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.211 +0.036 24 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.154 +0.030 24 0 301 0
29SEP26 6.75 C 0.000 0.000 0.000 0.110 +0.023 24 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.078 +0.018 24 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.054 +0.013 24 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.037 +0.009 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.026 +0.007 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.018 +0.006 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.012 +0.004 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.008 +0.003 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.006 +0.002 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.004 +0.001 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.003 +0.001 25 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.780 +0.074 29 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.671 +0.073 26 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.550 +0.059 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.485 +0.088 25 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.367 +0.063 19 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.289 +0.075 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.187 +0.042 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.106 +0.061 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.030 +0.062 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.958 +0.059 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.889 +0.059 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.823 +0.056 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.674 +0.051 23 0 40 0
30DEC26 5.50 C 0.000 0.000 0.000 0.547 +0.046 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.437 +0.035 23 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.347 +0.032 23 0 10 0
30DEC26 6.25 C 0.000 0.000 0.000 0.287 +0.038 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.227 +0.029 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.176 +0.025 24 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.135 +0.020 24 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.102 +0.015 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.078 +0.014 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.059 +0.011 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.043 +0.007 24 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.032 +0.006 24 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.024 +0.005 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.017 +0.003 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.013 +0.003 24 0 0 0
TOTAL CALL 504 13,746 +175
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 286 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 268 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 251 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 234 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 217 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 201 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 185 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 170 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 155 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 140 0 60 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 124 0 53 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 109 0 92 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 94 0 751 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 58 0 502 0
29JAN26 5.50 P 0.037 0.037 0.010 0.007 -0.025 32 104 920 -6
29JAN26 5.75 P 0.220 0.220 0.148 0.156 -0.071 40 23 338 -2
29JAN26 6.00 P 0.000 0.000 0.000 0.406 -0.068 84 0 60 0
29JAN26 6.25 P 0.000 0.000 0.000 0.659 -0.062 131 0 60 0
29JAN26 6.50 P 0.000 0.000 0.000 0.901 -0.069 122 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.154 -0.066 175 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.413 -0.057 245 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.650 -0.070 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.900 -0.070 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.215 -0.005 461 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.467 -0.003 497 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.716 -0.004 526 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.913 -0.060 405 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.171 -0.049 463 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.475 +0.005 625 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.707 -0.013 613 0 0 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 50 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 -0.001 23 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.003 0.000 24 0 172 0
26FEB26 5.00 P 0.006 0.007 0.006 0.005 -0.002 22 13 156 +13
26FEB26 5.25 P 0.034 0.038 0.026 0.027 -0.009 22 120 661 +29
26FEB26 5.50 P 0.130 0.130 0.096 0.094 -0.024 22 88 678 +78
26FEB26 5.75 P 0.222 0.237 0.222 0.232 -0.043 23 42 202 +41
26FEB26 6.00 P 0.443 0.443 0.443 0.431 -0.058 25 30 89 0
26FEB26 6.25 P 0.000 0.000 0.000 0.659 -0.063 27 0 32 0
26FEB26 6.50 P 0.000 0.000 0.000 0.926 -0.047 41 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.185 -0.035 52 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.413 -0.083 50 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.661 -0.059 54 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.925 -0.045 68 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.215 -0.005 89 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.467 -0.003 95 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.716 -0.004 101 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.913 -0.060 82 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.207 -0.013 108 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.475 +0.005 120 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.713 -0.037 120 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 49 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 46 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 44 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 41 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 39 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 37 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.002 0.000 24 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.004 0.000 24 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.008 +0.001 24 0 1,069 0
30MAR26 4.80 P 0.000 0.000 0.000 0.013 0.000 24 0 405 0
30MAR26 4.90 P 0.000 0.000 0.000 0.019 -0.001 24 0 461 0
30MAR26 5.00 P 0.000 0.000 0.000 0.029 -0.003 24 0 392 0
30MAR26 5.25 P 0.082 0.082 0.070 0.075 -0.007 23 21 597 +21
30MAR26 5.50 P 0.177 0.180 0.176 0.158 -0.020 23 5 490 0
30MAR26 5.75 P 0.311 0.311 0.311 0.293 -0.034 24 30 267 +30
30MAR26 6.00 P 0.000 0.000 0.000 0.474 -0.045 25 0 120 0
30MAR26 6.25 P 0.000 0.000 0.000 0.674 -0.062 24 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 0.926 -0.047 30 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.185 -0.035 38 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.413 -0.083 36 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.661 -0.059 40 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.925 -0.045 49 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.215 -0.005 63 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.467 -0.003 68 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.716 -0.004 72 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.913 -0.060 60 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.207 -0.015 78 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.475 +0.005 85 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.713 -0.037 86 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.003 +0.001 24 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.005 +0.001 24 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.008 +0.001 24 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.011 -0.001 24 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.018 +0.001 24 0 229 0
29APR26 4.80 P 0.000 0.000 0.000 0.027 +0.001 24 0 44 0
29APR26 4.90 P 0.032 0.032 0.030 0.038 0.000 24 100 151 +100
29APR26 5.00 P 0.041 0.043 0.041 0.054 -0.001 24 40 260 +40
29APR26 5.25 P 0.000 0.000 0.000 0.111 -0.005 24 0 141 0
29APR26 5.50 P 0.000 0.000 0.000 0.201 -0.021 23 0 205 0
29APR26 5.75 P 0.000 0.000 0.000 0.339 -0.031 24 0 30 0
29APR26 6.00 P 0.536 0.536 0.536 0.513 -0.040 25 15 15 +15
29APR26 6.25 P 0.000 0.000 0.000 0.680 -0.076 21 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 0.926 -0.049 26 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.185 -0.035 32 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.413 -0.083 31 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.661 -0.059 34 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.925 -0.045 42 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.215 -0.005 53 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.467 -0.004 57 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.716 -0.004 60 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.913 -0.060 51 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.207 -0.015 65 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 0.001 -0.001 22 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.002 -0.001 22 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.004 -0.001 23 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.006 -0.001 23 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.009 -0.002 23 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.014 -0.002 23 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.020 -0.003 23 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.029 -0.002 23 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.039 -0.003 23 0 93 0
29JUN26 4.80 P 0.000 0.000 0.000 0.050 -0.007 22 0 92 0
29JUN26 4.90 P 0.000 0.000 0.000 0.066 -0.009 22 0 271 0
29JUN26 5.00 P 0.000 0.000 0.000 0.088 -0.010 23 0 384 0
29JUN26 5.25 P 0.162 0.162 0.162 0.162 -0.018 23 30 215 +30
29JUN26 5.50 P 0.239 0.239 0.239 0.264 -0.025 23 5 458 -5
29JUN26 5.75 P 0.380 0.380 0.380 0.384 -0.035 23 4 384 0
29JUN26 6.00 P 0.000 0.000 0.000 0.559 -0.044 24 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.750 -0.052 24 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.963 -0.060 26 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.196 -0.066 28 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.413 -0.083 26 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.661 -0.071 29 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.925 -0.045 34 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.215 -0.005 43 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.467 -0.005 46 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.716 -0.004 49 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.920 -0.053 44 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.207 -0.015 53 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.475 +0.005 58 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.713 -0.037 59 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.010 +0.001 24 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.014 +0.001 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.019 0.000 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.024 0.000 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.032 0.000 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.042 0.000 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.055 0.000 24 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.069 -0.002 24 0 38 0
29SEP26 4.60 P 0.000 0.000 0.000 0.087 -0.001 24 0 161 0
29SEP26 4.70 P 0.000 0.000 0.000 0.107 -0.003 24 0 105 0
29SEP26 4.80 P 0.000 0.000 0.000 0.130 -0.004 23 0 50 0
29SEP26 4.90 P 0.000 0.000 0.000 0.157 -0.006 23 0 72 0
29SEP26 5.00 P 0.000 0.000 0.000 0.187 -0.006 23 0 1,128 0
29SEP26 5.25 P 0.293 0.293 0.293 0.277 -0.013 23 35 125 +26
29SEP26 5.50 P 0.000 0.000 0.000 0.392 -0.018 23 0 87 0
29SEP26 5.75 P 0.578 0.578 0.578 0.540 -0.022 24 30 62 +30
29SEP26 6.00 P 0.000 0.000 0.000 0.706 -0.026 24 0 406 0
29SEP26 6.25 P 0.000 0.000 0.000 0.900 -0.024 25 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.090 -0.038 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.313 -0.035 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.520 -0.049 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.761 -0.040 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.989 -0.048 27 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.224 -0.050 27 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.467 -0.042 28 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.716 -0.030 31 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.950 -0.055 30 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.207 -0.024 33 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.475 -0.007 39 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.713 -0.037 39 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.027 -0.001 24 0 4 0
30DEC26 4.00 P 0.000 0.000 0.000 0.035 -0.002 24 0 4 0
30DEC26 4.10 P 0.000 0.000 0.000 0.044 -0.003 24 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.056 -0.003 24 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.070 -0.003 24 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.086 -0.005 24 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.104 -0.006 24 0 60 0
30DEC26 4.60 P 0.000 0.000 0.000 0.126 -0.007 24 0 101 0
30DEC26 4.70 P 0.000 0.000 0.000 0.149 -0.008 23 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.176 -0.010 23 0 1 0
30DEC26 4.90 P 0.198 0.198 0.198 0.206 -0.011 23 15 19 +4
30DEC26 5.00 P 0.000 0.000 0.000 0.240 -0.014 24 0 11 0
30DEC26 5.25 P 0.000 0.000 0.000 0.353 -0.003 24 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.478 -0.012 25 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.621 -0.020 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.783 -0.025 25 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.963 -0.030 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.155 -0.017 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.364 -0.036 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.573 -0.042 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.795 -0.032 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.014 -0.047 27 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.245 -0.047 27 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.491 -0.038 29 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.717 -0.045 28 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.965 -0.040 29 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.207 -0.036 30 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.475 -0.017 35 0 0 0
TOTAL PUT 750 17,383 +444
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 ($0.001) CLOSING PRICE HK$ 4.67
29JAN26 3.00 C 0.000 0.000 0.000 1.699 +0.185 550 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.570 +0.155 0 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.500 +0.189 486 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.390 +0.175 414 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.270 +0.158 0 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 1.200 +0.186 391 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 1.099 +0.181 357 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.984 +0.171 276 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.870 +0.156 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.793 +0.181 253 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.690 +0.177 217 0 110 0
29JAN26 4.10 C 0.000 0.000 0.000 0.587 +0.173 182 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.484 +0.170 148 0 90 0
29JAN26 4.30 C 0.000 0.000 0.000 0.381 +0.166 115 0 825 0
29JAN26 4.40 C 0.258 0.258 0.258 0.278 +0.162 82 30 2,228 -30
29JAN26 4.50 C 0.100 0.166 0.100 0.171 +0.134 34 2,205 4,638 -2,154
29JAN26 4.60 C 0.015 0.063 0.015 0.076 +0.071 28 1,023 7,701 -641
29JAN26 4.70 C 0.005 0.013 0.005 0.018 +0.017 31 890 5,533 -798
29JAN26 4.80 C 0.002 0.002 0.002 0.002 +0.001 33 30 5,408 0
29JAN26 4.90 C 0.000 0.000 0.000 0.001 0.000 46 0 6,025 0
29JAN26 5.00 C 0.000 0.000 0.000 0.001 0.000 61 0 8,556 0
29JAN26 5.25 C 0.000 0.000 0.000 0.001 0.000 98 0 2,132 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 131 0 1,824 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 161 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 190 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 216 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 242 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 266 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 289 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 311 0 0 0
26FEB26 3.10 C 0.000 0.000 0.000 1.604 +0.173 94 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.500 +0.179 85 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.407 +0.182 84 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.307 +0.184 78 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.200 +0.177 68 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.099 +0.180 61 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 1.006 +0.182 60 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.905 +0.176 54 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.802 +0.181 47 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.700 +0.173 41 0 200 0
26FEB26 4.10 C 0.000 0.000 0.000 0.587 +0.166 28 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.497 +0.171 29 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.381 +0.144 14 0 156 0
26FEB26 4.40 C 0.228 0.287 0.228 0.306 +0.142 22 130 6,067 +30
26FEB26 4.50 C 0.155 0.215 0.155 0.215 +0.117 19 205 2,256 0
26FEB26 4.60 C 0.072 0.132 0.072 0.144 +0.090 18 1,734 3,787 +213
26FEB26 4.70 C 0.033 0.090 0.033 0.092 +0.066 19 3,273 7,106 -1,317
26FEB26 4.80 C 0.023 0.056 0.023 0.056 +0.044 19 2,342 6,134 +1,693
26FEB26 4.90 C 0.011 0.031 0.011 0.032 +0.027 20 2,396 4,388 -47
26FEB26 5.00 C 0.016 0.020 0.015 0.016 +0.014 19 1,000 8,275 -990
26FEB26 5.25 C 0.000 0.000 0.000 0.003 +0.002 21 0 4,879 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 24 0 508 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 29 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 35 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.813 +0.184 75 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.713 +0.185 70 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.615 +0.183 67 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.516 +0.185 63 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.417 +0.185 59 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.317 +0.186 55 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.200 +0.166 42 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.119 +0.184 47 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.018 +0.178 43 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.916 +0.186 38 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.814 +0.175 33 0 0 0
30MAR26 4.00 C 0.640 0.640 0.640 0.700 +0.149 24 1 102 0
30MAR26 4.10 C 0.000 0.000 0.000 0.614 +0.186 26 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.519 +0.155 24 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.428 +0.148 22 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.344 +0.147 21 0 4,587 0
30MAR26 4.50 C 0.190 0.250 0.190 0.265 +0.118 20 15 17,244 0
30MAR26 4.60 C 0.130 0.193 0.130 0.193 +0.093 18 962 13,224 -842
30MAR26 4.70 C 0.094 0.145 0.094 0.141 +0.076 18 6,798 41,977 +1,551
30MAR26 4.80 C 0.057 0.102 0.057 0.102 +0.062 19 393 27,306 -140
30MAR26 4.90 C 0.047 0.074 0.047 0.072 +0.049 19 278 8,196 +11
30MAR26 5.00 C 0.050 0.053 0.050 0.048 +0.035 19 401 53,885 -101
30MAR26 5.25 C 0.000 0.000 0.000 0.015 +0.012 19 0 5,543 0
30MAR26 5.50 C 0.010 0.010 0.010 0.004 +0.003 19 50 2,309 +50
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 20 0 3,088 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.526 +0.183 57 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.425 +0.182 53 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.317 +0.164 46 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.229 +0.182 46 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.127 +0.175 42 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.018 +0.163 35 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.922 +0.165 33 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.820 +0.163 29 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.719 +0.162 26 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.618 +0.158 22 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.520 +0.153 19 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.428 +0.145 18 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.344 +0.134 17 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.265 +0.117 16 0 971 0
29APR26 4.60 C 0.223 0.226 0.223 0.193 +0.093 15 30 808 +30
29APR26 4.70 C 0.162 0.164 0.162 0.141 +0.076 16 3 1,048 +2
29APR26 4.80 C 0.000 0.000 0.000 0.102 +0.062 16 0 1,380 0
29APR26 4.90 C 0.099 0.105 0.099 0.072 +0.049 17 72 365 +5
29APR26 5.00 C 0.075 0.088 0.075 0.048 +0.035 17 39 1,182 0
29APR26 5.25 C 0.000 0.000 0.000 0.015 +0.012 17 0 473 0
29APR26 5.50 C 0.000 0.000 0.000 0.004 +0.003 17 0 916 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 17 0 83 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 20 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 83 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.733 +0.165 58 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.615 +0.144 49 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.526 +0.155 49 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.425 +0.156 46 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.332 +0.165 44 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.229 +0.164 40 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.127 +0.165 37 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.025 +0.165 33 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.922 +0.164 29 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.822 +0.165 26 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.722 +0.165 24 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.625 +0.165 21 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.531 +0.162 20 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.443 +0.157 19 0 2,283 0
29JUN26 4.40 C 0.000 0.000 0.000 0.362 +0.148 18 0 20,520 0
29JUN26 4.50 C 0.297 0.297 0.297 0.291 +0.137 17 60 2,769 0
29JUN26 4.60 C 0.000 0.000 0.000 0.228 +0.121 17 0 2,229 0
29JUN26 4.70 C 0.248 0.248 0.233 0.176 +0.105 17 804 2,534 +686
29JUN26 4.80 C 0.000 0.000 0.000 0.133 +0.087 17 0 752 0
29JUN26 4.90 C 0.140 0.172 0.140 0.098 +0.069 17 3,212 3,833 +2,671
29JUN26 5.00 C 0.111 0.140 0.111 0.072 +0.054 17 1,143 5,978 +1,010
29JUN26 5.25 C 0.057 0.087 0.057 0.030 +0.025 17 2,066 8,846 +1,042
29JUN26 5.50 C 0.042 0.042 0.042 0.012 +0.010 17 50 2,419 0
29JUN26 5.75 C 0.037 0.038 0.037 0.004 +0.003 17 60 150 +16
29JUN26 6.00 C 0.015 0.015 0.015 0.002 +0.001 17 100 289 +100
29JUN26 6.25 C 0.015 0.015 0.015 0.001 0.000 18 30 131 +30
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.733 +0.165 48 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.615 +0.141 41 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.526 +0.155 41 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.425 +0.156 38 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.332 +0.165 36 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.230 +0.165 33 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.128 +0.164 30 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.025 +0.161 27 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.930 +0.164 26 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.834 +0.162 24 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.743 +0.159 23 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.655 +0.153 22 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.575 +0.148 21 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.501 +0.141 21 0 1,615 0
29SEP26 4.40 C 0.000 0.000 0.000 0.433 +0.132 20 0 2,373 0
29SEP26 4.50 C 0.000 0.000 0.000 0.373 +0.124 20 0 3,149 0
29SEP26 4.60 C 0.333 0.333 0.333 0.319 +0.125 20 10 833 +10
29SEP26 4.70 C 0.000 0.000 0.000 0.270 +0.112 20 0 132 0
29SEP26 4.80 C 0.000 0.000 0.000 0.229 +0.093 20 0 199 0
29SEP26 4.90 C 0.208 0.223 0.206 0.193 +0.084 20 1,985 1,986 +1,842
29SEP26 5.00 C 0.166 0.194 0.166 0.160 +0.072 20 616 759 +350
29SEP26 5.25 C 0.114 0.134 0.112 0.101 +0.053 20 420 622 +395
29SEP26 5.50 C 0.068 0.095 0.068 0.060 +0.035 20 1,249 1,297 +1,151
29SEP26 5.75 C 0.000 0.000 0.000 0.035 +0.022 20 0 127 0
29SEP26 6.00 C 0.000 0.000 0.000 0.020 +0.014 20 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.011 +0.008 20 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.006 +0.004 20 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.003 +0.002 20 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 +0.001 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
30DEC26 3.10 C 0.000 0.000 0.000 1.618 +0.144 35 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.526 +0.154 35 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.425 +0.155 32 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.332 +0.163 31 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.234 +0.164 29 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.136 +0.162 27 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.041 +0.160 25 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.951 +0.158 24 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.865 +0.156 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.779 +0.146 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.704 +0.141 22 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.629 +0.136 21 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.562 +0.134 21 0 70 0
30DEC26 4.40 C 0.000 0.000 0.000 0.500 +0.121 21 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.428 +0.097 20 10 892 +10
30DEC26 4.60 C 0.000 0.000 0.000 0.381 +0.096 20 810 1,442 +810
30DEC26 4.70 C 0.000 0.000 0.000 0.348 +0.106 21 1,800 2,110 +1,800
30DEC26 4.80 C 0.288 0.288 0.288 0.299 +0.086 20 1,025 1,025 +1,000
30DEC26 4.90 C 0.252 0.253 0.252 0.271 +0.086 21 40 45 +40
30DEC26 5.00 C 0.235 0.235 0.235 0.235 +0.075 21 50 617 +50
30DEC26 5.25 C 0.167 0.168 0.155 0.172 +0.067 21 203 255 +21
30DEC26 5.50 C 0.126 0.126 0.115 0.119 +0.051 21 181 107 +8
30DEC26 5.75 C 0.000 0.000 0.000 0.081 +0.038 21 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.054 +0.027 21 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.035 +0.019 21 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.023 +0.013 21 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.015 +0.009 21 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.010 +0.006 21 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.006 +0.004 21 0 90 0
TOTAL CALL 40,224 389,370 +9,567
29JAN26 3.00 P 0.006 0.006 0.006 0.001 0.000 329 50 50 +50
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 306 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 284 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 263 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 242 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 222 0 401 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 203 0 560 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 184 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 165 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 146 0 2,152 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 127 0 6,782 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 109 0 8,331 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 92 0 7,249 0
29JAN26 4.30 P 0.002 0.002 0.002 0.001 0.000 73 50 30,135 0
29JAN26 4.40 P 0.003 0.003 0.003 0.001 -0.002 55 80 4,923 0
29JAN26 4.50 P 0.015 0.015 0.003 0.001 -0.023 37 209 2,948 +33
29JAN26 4.60 P 0.022 0.022 0.008 0.008 -0.083 32 385 1,935 +315
29JAN26 4.70 P 0.000 0.000 0.000 0.050 -0.140 33 0 2,730 0
29JAN26 4.80 P 0.000 0.000 0.000 0.135 -0.155 41 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.230 -0.160 0 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.330 -0.160 0 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.594 -0.146 157 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.845 -0.145 205 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.110 -0.130 289 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.359 -0.131 328 0 200 0
29JAN26 6.25 P 0.000 0.000 0.000 1.580 -0.160 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.830 -0.160 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.080 -0.160 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.330 -0.160 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.580 -0.160 0 0 0 0
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 280 0
26FEB26 3.80 P 0.000 0.000 0.000 0.001 0.000 30 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 920 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 2,166 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 -0.001 20 0 2,716 0
26FEB26 4.20 P 0.011 0.011 0.009 0.003 -0.003 20 120 4,635 +60
26FEB26 4.30 P 0.015 0.023 0.013 0.008 -0.009 20 3,530 7,808 -190
26FEB26 4.40 P 0.032 0.041 0.020 0.018 -0.019 20 35,900 30,903 +12,764
26FEB26 4.50 P 0.058 0.069 0.036 0.038 -0.038 20 1,827 1,941 -238
26FEB26 4.60 P 0.102 0.102 0.061 0.069 -0.061 19 2,583 2,245 +1,954
26FEB26 4.70 P 0.135 0.135 0.116 0.119 -0.085 20 2,431 2,512 +2,072
26FEB26 4.80 P 0.000 0.000 0.000 0.181 -0.114 20 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.252 -0.150 19 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.338 -0.154 19 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.594 -0.146 32 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.846 -0.144 42 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.110 -0.130 56 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.359 -0.131 64 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.580 -0.160 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.830 -0.160 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.080 -0.160 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.345 -0.145 83 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.580 -0.160 0 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 45 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 42 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 39 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 36 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 34 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 31 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 29 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 1,951 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 4,955 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 21 0 4,285 0
30MAR26 3.90 P 0.000 0.000 0.000 0.002 0.000 20 0 6,910 0
30MAR26 4.00 P 0.000 0.000 0.000 0.003 -0.002 19 0 58,748 0
30MAR26 4.10 P 0.015 0.015 0.015 0.007 -0.004 19 101 5,513 -11
30MAR26 4.20 P 0.028 0.028 0.020 0.014 -0.009 19 536 14,645 -16
30MAR26 4.30 P 0.045 0.045 0.029 0.024 -0.019 19 148 6,699 +76
30MAR26 4.40 P 0.059 0.059 0.045 0.042 -0.031 19 183 11,027 +110
30MAR26 4.50 P 0.105 0.105 0.071 0.072 -0.039 19 256 13,356 +187
30MAR26 4.60 P 0.130 0.130 0.105 0.109 -0.064 19 6,075 13,642 +6,015
30MAR26 4.70 P 0.158 0.158 0.158 0.158 -0.083 19 100 7,437 0
30MAR26 4.80 P 0.215 0.215 0.215 0.216 -0.105 19 100 1,180 +50
30MAR26 4.90 P 0.000 0.000 0.000 0.272 -0.138 18 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.348 -0.147 17 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.595 -0.145 24 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.846 -0.144 30 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.110 -0.165 41 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.359 -0.131 46 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.580 -0.160 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.830 -0.160 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.080 -0.194 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.345 -0.180 61 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.580 -0.160 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.830 -0.179 0 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 17 0 200 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 -0.002 15 0 270 0
29APR26 3.90 P 0.000 0.000 0.000 0.003 -0.004 15 0 680 0
29APR26 4.00 P 0.000 0.000 0.000 0.006 -0.008 15 0 1,510 0
29APR26 4.10 P 0.026 0.026 0.026 0.012 -0.016 15 100 360 -100
29APR26 4.20 P 0.000 0.000 0.000 0.023 -0.025 15 0 2,431 0
29APR26 4.30 P 0.052 0.052 0.048 0.042 -0.038 15 60 1,871 +50
29APR26 4.40 P 0.000 0.000 0.000 0.070 -0.053 15 0 702 0
29APR26 4.50 P 0.000 0.000 0.000 0.110 -0.068 15 0 412 0
29APR26 4.60 P 0.144 0.148 0.144 0.151 -0.094 14 2,050 2,210 +2,050
29APR26 4.70 P 0.223 0.223 0.206 0.211 -0.109 14 60 60 +60
29APR26 4.80 P 0.257 0.257 0.256 0.279 -0.124 13 44 30 +30
29APR26 4.90 P 0.000 0.000 0.000 0.357 -0.134 13 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.441 -0.141 11 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.667 -0.177 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.933 -0.159 15 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.145 -0.195 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.428 -0.160 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.677 -0.159 21 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.925 -0.097 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.173 -0.160 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 20 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 18 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 17 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.003 +0.001 17 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.005 +0.001 17 0 1,235 0
29JUN26 3.80 P 0.000 0.000 0.000 0.009 +0.002 17 0 2,296 0
29JUN26 3.90 P 0.000 0.000 0.000 0.015 +0.001 17 0 2,400 0
29JUN26 4.00 P 0.043 0.043 0.040 0.025 0.000 17 50 3,640 -20
29JUN26 4.10 P 0.050 0.051 0.050 0.040 -0.004 17 120 2,025 0
29JUN26 4.20 P 0.067 0.067 0.067 0.060 -0.010 17 110 26,606 0
29JUN26 4.30 P 0.000 0.000 0.000 0.088 -0.016 17 0 1,718 0
29JUN26 4.40 P 0.106 0.106 0.106 0.116 -0.028 16 5 1,113 +5
29JUN26 4.50 P 0.000 0.000 0.000 0.156 -0.042 16 0 1,071 0
29JUN26 4.60 P 0.000 0.000 0.000 0.205 -0.056 16 0 746 0
29JUN26 4.70 P 0.000 0.000 0.000 0.261 -0.072 16 0 128 0
29JUN26 4.80 P 0.306 0.306 0.306 0.325 -0.088 16 10 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.396 -0.102 15 0 27 0
29JUN26 5.00 P 0.429 0.429 0.429 0.472 -0.115 15 30 130 +30
29JUN26 5.25 P 0.633 0.644 0.633 0.682 -0.162 0 60 60 +60
29JUN26 5.50 P 0.860 0.882 0.860 0.933 -0.159 13 180 180 +180
29JUN26 5.75 P 1.108 1.111 1.100 1.146 -0.194 0 150 150 +150
29JUN26 6.00 P 1.346 1.367 1.346 1.428 -0.160 0 388 388 +388
29JUN26 6.25 P 0.000 0.000 0.000 1.677 -0.159 19 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.925 -0.159 19 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.173 -0.160 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.386 -0.195 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.596 -0.233 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.848 -0.230 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 20 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.002 0.000 20 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.003 0.000 20 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.005 0.000 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.008 0.000 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.012 -0.001 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.018 -0.002 19 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.028 -0.002 20 0 1,453 0
29SEP26 3.80 P 0.000 0.000 0.000 0.040 -0.004 20 0 3,445 0
29SEP26 3.90 P 0.059 0.059 0.059 0.055 -0.004 20 900 2,703 -226
29SEP26 4.00 P 0.080 0.080 0.080 0.071 -0.010 19 300 2,340 +300
29SEP26 4.10 P 0.000 0.000 0.000 0.093 -0.016 19 0 2,619 0
29SEP26 4.20 P 0.000 0.000 0.000 0.121 -0.023 19 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.154 -0.030 19 0 2,420 0
29SEP26 4.40 P 0.000 0.000 0.000 0.192 -0.037 19 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.236 -0.045 19 0 933 0
29SEP26 4.60 P 0.000 0.000 0.000 0.298 -0.042 20 0 642 0
29SEP26 4.70 P 0.376 0.376 0.376 0.339 -0.065 19 30 70 +30
29SEP26 4.80 P 0.423 0.423 0.420 0.399 -0.075 19 60 60 +60
29SEP26 4.90 P 0.496 0.496 0.496 0.476 -0.072 19 120 120 +120
29SEP26 5.00 P 0.572 0.573 0.528 0.546 -0.082 19 1,031 1,031 +1,031
29SEP26 5.25 P 0.776 0.776 0.745 0.745 -0.099 19 150 150 +150
29SEP26 5.50 P 0.977 0.977 0.954 0.992 -0.100 23 60 61 +60
29SEP26 5.75 P 0.000 0.000 0.000 1.180 -0.160 12 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.428 -0.160 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.677 -0.159 17 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.925 -0.159 18 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.173 -0.160 18 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.386 -0.195 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.616 -0.213 0 0 0 0
30DEC26 3.10 P 0.022 0.022 0.022 0.007 0.000 21 8 568 +8
30DEC26 3.20 P 0.000 0.000 0.000 0.010 -0.001 21 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.015 -0.001 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.021 -0.003 21 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.031 -0.003 21 0 228 0
30DEC26 3.60 P 0.000 0.000 0.000 0.042 -0.004 21 0 1,564 0
30DEC26 3.70 P 0.000 0.000 0.000 0.055 -0.008 21 0 745 0
30DEC26 3.80 P 0.000 0.000 0.000 0.073 -0.006 21 0 1,863 0
30DEC26 3.90 P 0.000 0.000 0.000 0.089 -0.013 20 0 374 0
30DEC26 4.00 P 0.000 0.000 0.000 0.117 -0.013 21 0 1,291 0
30DEC26 4.10 P 0.161 0.161 0.161 0.140 -0.022 20 50 372 +50
30DEC26 4.20 P 0.190 0.190 0.190 0.171 -0.032 20 10 151 0
30DEC26 4.30 P 0.250 0.250 0.223 0.207 -0.034 20 62 331 +38
30DEC26 4.40 P 0.266 0.266 0.266 0.248 -0.039 20 50 375 +50
30DEC26 4.50 P 0.000 0.000 0.000 0.292 -0.054 20 10 846 0
30DEC26 4.60 P 0.000 0.000 0.000 0.342 -0.064 20 810 1,430 +810
30DEC26 4.70 P 0.000 0.000 0.000 0.394 -0.065 20 1,800 1,810 +1,800
30DEC26 4.80 P 0.000 0.000 0.000 0.475 -0.075 21 1,000 1,000 +1,000
30DEC26 4.90 P 0.000 0.000 0.000 0.546 -0.078 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.607 -0.090 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.797 -0.107 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.006 -0.113 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.226 -0.116 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.449 -0.139 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.680 -0.156 19 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.925 -0.159 19 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.173 -0.160 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.406 -0.175 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.652 -0.177 0 0 0 0
TOTAL PUT 64,532 387,762 +31,395
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.03
29JAN26 4.70 C 0.000 0.000 0.000 3.330 +0.259 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 3.230 +0.259 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 3.132 +0.261 359 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 3.030 +0.259 0 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.780 +0.259 0 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.545 +0.274 380 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.280 +0.259 0 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 2.030 +0.259 0 0 729 0
29JAN26 6.25 C 0.000 0.000 0.000 1.781 +0.260 171 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.531 +0.260 146 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 1.281 +0.260 121 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 1.061 +0.290 193 0 0 0
29JAN26 7.25 C 0.578 0.578 0.578 0.781 +0.260 74 7 459 -7
29JAN26 7.50 C 0.310 0.366 0.310 0.531 +0.259 51 7 1,661 0
29JAN26 7.75 C 0.087 0.263 0.080 0.281 +0.220 28 640 5,923 -251
29JAN26 8.00 C 0.013 0.062 0.013 0.059 +0.056 25 7,750 10,416 -3,553
29JAN26 8.25 C 0.001 0.001 0.001 0.002 +0.001 29 7 20,076 0
29JAN26 8.50 C 0.002 0.004 0.002 0.001 0.000 49 56 3,447 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 70 0 3,028 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 89 0 9,121 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 108 0 10,964 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 126 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 143 0 300 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 159 0 150 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 190 0 1 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 219 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 246 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 272 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 296 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 319 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 3.241 +0.270 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 3.141 +0.259 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.042 +0.260 56 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.792 +0.259 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.545 +0.262 54 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.293 +0.259 0 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 2.044 +0.260 30 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.795 +0.260 31 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.545 +0.259 0 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.310 +0.289 36 0 100 0
26FEB26 7.00 C 0.000 0.000 0.000 1.064 +0.251 31 0 30 0
26FEB26 7.25 C 0.651 0.651 0.651 0.802 +0.234 19 20 319 -20
26FEB26 7.50 C 0.450 0.560 0.425 0.568 +0.239 19 100 1,329 -20
26FEB26 7.75 C 0.249 0.354 0.249 0.352 +0.180 18 11,096 5,750 -7,778
26FEB26 8.00 C 0.106 0.197 0.106 0.197 +0.119 19 3,258 8,818 +145
26FEB26 8.25 C 0.031 0.098 0.031 0.095 +0.068 19 5,303 11,821 +3,140
26FEB26 8.50 C 0.019 0.047 0.019 0.041 +0.033 19 515 2,305 +105
26FEB26 8.75 C 0.012 0.020 0.012 0.014 +0.012 19 475 1,339 +473
26FEB26 9.00 C 0.010 0.010 0.010 0.004 +0.003 19 30 3,053 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 19 0 1,198 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 23 0 1,395 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 26 0 405 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 29 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 35 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 40 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 4.149 +0.260 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 4.050 +0.260 56 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.950 +0.276 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.851 +0.281 53 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.732 +0.241 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.651 +0.273 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.539 +0.263 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.452 +0.259 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.369 +0.291 67 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.253 +0.280 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.141 +0.259 0 0 0 0
30MAR26 5.00 C 2.900 2.900 2.900 3.042 +0.260 0 4 1 -3
30MAR26 5.25 C 0.000 0.000 0.000 2.806 +0.273 35 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.557 +0.274 29 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.308 +0.274 0 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.059 +0.273 0 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.814 +0.279 27 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.545 +0.253 0 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.316 +0.264 19 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 1.064 +0.251 0 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.829 +0.234 16 0 3,606 0
30MAR26 7.50 C 0.530 0.601 0.530 0.610 +0.203 17 6 6,660 0
30MAR26 7.75 C 0.309 0.355 0.309 0.436 +0.175 19 140 9,332 -140
30MAR26 8.00 C 0.187 0.296 0.187 0.285 +0.121 19 2,347 12,836 +1,680
30MAR26 8.25 C 0.135 0.184 0.135 0.176 +0.087 19 1,079 11,133 +250
30MAR26 8.50 C 0.072 0.114 0.072 0.108 +0.064 20 161 16,378 +137
30MAR26 8.75 C 0.034 0.046 0.034 0.058 +0.038 20 34 2,264 -30
30MAR26 9.00 C 0.042 0.042 0.042 0.029 +0.020 19 13 5,130 0
30MAR26 9.25 C 0.027 0.027 0.027 0.013 +0.009 19 60 1,790 0
30MAR26 9.50 C 0.000 0.000 0.000 0.006 +0.004 19 0 2,231 0
30MAR26 9.75 C 0.000 0.000 0.000 0.003 +0.002 20 0 993 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 20 0 360 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 31 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 34 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.253 +0.231 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.166 +0.269 32 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.066 +0.259 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.806 +0.210 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.571 +0.272 28 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.308 +0.247 0 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.059 +0.256 0 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.823 +0.267 0 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.578 +0.261 16 0 0 0
29APR26 6.75 C 1.144 1.239 1.144 1.321 +0.228 0 50 0 -50
29APR26 7.00 C 0.000 0.000 0.000 1.073 +0.217 0 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.888 +0.245 20 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.665 +0.193 18 0 2,872 0
29APR26 7.75 C 0.448 0.448 0.448 0.501 +0.171 19 50 3,120 +50
29APR26 8.00 C 0.000 0.000 0.000 0.358 +0.138 19 0 1,053 0
29APR26 8.25 C 0.181 0.240 0.181 0.248 +0.108 19 182 673 +179
29APR26 8.50 C 0.000 0.000 0.000 0.170 +0.080 20 0 480 0
29APR26 8.75 C 0.060 0.114 0.060 0.107 +0.055 20 4,184 4,571 +3,884
29APR26 9.00 C 0.075 0.077 0.075 0.065 +0.037 20 9 210 0
29APR26 9.25 C 0.035 0.053 0.035 0.037 +0.022 20 80 360 +80
29APR26 9.50 C 0.000 0.000 0.000 0.021 +0.013 20 0 365 0
29APR26 9.75 C 0.000 0.000 0.000 0.011 +0.007 20 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.006 +0.004 20 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.452 +0.245 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.403 +0.295 59 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.272 +0.250 44 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.208 +0.297 56 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.066 +0.256 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.806 +0.210 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.571 +0.260 27 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.308 +0.247 0 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.059 +0.223 0 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.858 +0.263 31 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.578 +0.217 15 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.321 +0.201 0 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.139 +0.248 23 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.914 +0.230 21 0 1,951 0
29JUN26 7.50 C 0.650 0.650 0.650 0.711 +0.207 20 30 3,221 +30
29JUN26 7.75 C 0.000 0.000 0.000 0.535 +0.177 19 0 983 0
29JUN26 8.00 C 0.390 0.390 0.390 0.389 +0.144 19 50 13,242 +50
29JUN26 8.25 C 0.334 0.334 0.334 0.275 +0.113 19 10 2,139 +7
29JUN26 8.50 C 0.215 0.215 0.215 0.189 +0.086 19 1 1,879 +1
29JUN26 8.75 C 0.122 0.198 0.122 0.126 +0.062 19 70 1,375 0
29JUN26 9.00 C 0.142 0.142 0.142 0.082 +0.043 19 30 3,007 0
29JUN26 9.25 C 0.000 0.000 0.000 0.051 +0.028 19 0 264 0
29JUN26 9.50 C 0.000 0.000 0.000 0.032 +0.019 19 0 526 0
29JUN26 9.75 C 0.000 0.000 0.000 0.019 +0.011 19 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.012 +0.008 19 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.004 +0.002 19 0 100 0
29JUN26 11.00 C 0.000 0.000 0.000 0.002 +0.001 20 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 20 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.403 +0.295 49 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.273 +0.251 38 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.208 +0.296 47 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.130 +0.320 48 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.844 +0.248 38 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.571 +0.246 24 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.383 +0.308 36 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.076 +0.236 21 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.858 +0.236 26 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.603 +0.225 22 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.406 +0.245 24 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.195 +0.231 23 0 203 0
29SEP26 7.25 C 0.000 0.000 0.000 0.998 +0.221 22 0 1,056 0
29SEP26 7.50 C 0.748 0.748 0.748 0.824 +0.195 22 30 1,613 +30
29SEP26 7.75 C 0.000 0.000 0.000 0.664 +0.163 21 0 1,750 0
29SEP26 8.00 C 0.000 0.000 0.000 0.538 +0.145 21 0 833 0
29SEP26 8.25 C 0.000 0.000 0.000 0.434 +0.129 21 0 671 0
29SEP26 8.50 C 0.288 0.288 0.288 0.343 +0.116 21 10 5,210 0
29SEP26 8.75 C 0.000 0.000 0.000 0.268 +0.092 21 0 1,202 0
29SEP26 9.00 C 0.170 0.225 0.170 0.207 +0.076 21 37 372 +37
29SEP26 9.25 C 0.000 0.000 0.000 0.158 +0.062 21 0 337 0
29SEP26 9.50 C 0.000 0.000 0.000 0.121 +0.051 21 0 564 0
29SEP26 9.75 C 0.000 0.000 0.000 0.091 +0.040 21 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.067 +0.030 21 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.037 +0.019 21 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.019 +0.010 21 0 70 0
29SEP26 11.50 C 0.000 0.000 0.000 0.010 +0.006 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.005 +0.003 21 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.003 +0.002 21 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.002 +0.001 22 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.273 +0.251 34 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.208 +0.292 40 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.130 +0.312 41 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.844 +0.248 33 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.575 +0.247 24 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.383 +0.296 31 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.104 +0.258 24 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.858 +0.236 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.653 +0.259 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.412 +0.186 20 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.201 +0.189 19 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.035 +0.188 20 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.887 +0.174 20 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.754 +0.157 20 0 315 0
30DEC26 8.00 C 0.600 0.620 0.600 0.637 +0.141 20 8 582 0
30DEC26 8.25 C 0.000 0.000 0.000 0.534 +0.126 21 0 5 0
30DEC26 8.50 C 0.400 0.400 0.400 0.442 +0.110 21 20 557 +20
30DEC26 8.75 C 0.000 0.000 0.000 0.367 +0.095 21 0 7 0
30DEC26 9.00 C 0.000 0.000 0.000 0.302 +0.077 21 0 128 0
30DEC26 9.25 C 0.250 0.250 0.250 0.254 +0.072 21 75 137 +75
30DEC26 9.50 C 0.000 0.000 0.000 0.212 +0.066 21 0 184 0
30DEC26 9.75 C 0.176 0.176 0.176 0.171 +0.056 21 5 75 +5
30DEC26 10.00 C 0.143 0.143 0.143 0.135 +0.046 21 5 320 +5
30DEC26 10.50 C 0.000 0.000 0.000 0.086 +0.032 21 0 20 0
30DEC26 11.00 C 0.000 0.000 0.000 0.054 +0.022 21 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.033 +0.014 21 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.020 +0.009 21 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.012 +0.006 21 0 20 0
TOTAL CALL 38,044 241,891 -1,469
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 371 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 357 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 344 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 331 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 299 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 269 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 240 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 212 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 185 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.001 0.000 158 0 495 0
29JAN26 6.75 P 0.000 0.000 0.000 0.001 0.000 132 0 1,774 0
29JAN26 7.00 P 0.000 0.000 0.000 0.001 0.000 107 0 3,100 0
29JAN26 7.25 P 0.000 0.000 0.000 0.001 0.000 82 0 12,905 0
29JAN26 7.50 P 0.002 0.002 0.001 0.001 0.000 58 47 24,217 -2
29JAN26 7.75 P 0.022 0.022 0.005 0.001 -0.042 33 2,324 8,090 +357
29JAN26 8.00 P 0.170 0.170 0.044 0.032 -0.206 27 1,504 5,775 +724
29JAN26 8.25 P 0.448 0.448 0.267 0.227 -0.267 39 101 882 0
29JAN26 8.50 P 0.000 0.000 0.000 0.484 -0.268 80 0 130 0
29JAN26 8.75 P 0.000 0.000 0.000 0.742 -0.266 122 0 120 0
29JAN26 9.00 P 0.000 0.000 0.000 0.999 -0.268 161 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.257 -0.248 201 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.513 -0.242 236 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 1.772 -0.229 275 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 1.994 -0.261 254 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.477 -0.272 243 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 2.977 -0.272 279 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.495 -0.257 378 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 3.977 -0.276 343 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.495 -0.256 445 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.048 -0.203 588 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 44 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 39 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 34 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.001 0.000 29 0 1,390 0
26FEB26 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 490 0
26FEB26 7.00 P 0.000 0.000 0.000 0.001 -0.002 20 0 3,553 0
26FEB26 7.25 P 0.015 0.015 0.011 0.005 -0.009 19 250 3,116 -90
26FEB26 7.50 P 0.047 0.049 0.025 0.022 -0.032 20 820 8,715 +9
26FEB26 7.75 P 0.116 0.116 0.063 0.067 -0.077 20 14,658 17,038 +13,248
26FEB26 8.00 P 0.226 0.226 0.159 0.161 -0.137 20 666 2,044 +486
26FEB26 8.25 P 0.408 0.408 0.326 0.310 -0.198 20 307 665 -61
26FEB26 8.50 P 0.000 0.000 0.000 0.510 -0.242 22 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 0.745 -0.264 26 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.999 -0.268 32 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.257 -0.248 40 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.513 -0.243 46 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.772 -0.230 54 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 1.994 -0.261 51 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.534 -0.217 71 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.059 -0.190 86 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.529 -0.223 87 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.023 -0.230 92 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.528 -0.223 101 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.048 -0.203 113 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 63 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 53 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 49 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 47 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 46 0 233 0
30MAR26 4.90 P 0.004 0.004 0.004 0.001 0.000 44 50 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 42 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 38 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 31 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 27 0 22,156 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 24 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 -0.001 20 0 35,185 0
30MAR26 6.75 P 0.014 0.014 0.010 0.003 -0.004 19 222 4,479 +202
30MAR26 7.00 P 0.021 0.021 0.021 0.010 -0.011 19 1 50,680 0
30MAR26 7.25 P 0.045 0.045 0.035 0.028 -0.026 20 497 8,721 +310
30MAR26 7.50 P 0.096 0.096 0.068 0.065 -0.052 20 1,008 5,069 +218
30MAR26 7.75 P 0.171 0.178 0.135 0.131 -0.089 20 414 9,490 +51
30MAR26 8.00 P 0.330 0.330 0.244 0.234 -0.121 20 2,217 13,538 +1,474
30MAR26 8.25 P 0.000 0.000 0.000 0.378 -0.173 20 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.537 -0.233 19 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 0.755 -0.256 20 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 0.999 -0.268 24 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.257 -0.248 29 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.514 -0.242 34 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.772 -0.230 39 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 1.994 -0.264 37 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.534 -0.217 51 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.059 -0.199 61 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.538 -0.217 64 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.056 -0.199 72 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.528 -0.223 72 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.048 -0.207 81 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 28 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.002 -0.001 21 0 650 0
29APR26 6.50 P 0.000 0.000 0.000 0.004 -0.004 20 0 415 0
29APR26 6.75 P 0.000 0.000 0.000 0.011 -0.009 20 0 711 0
29APR26 7.00 P 0.032 0.033 0.032 0.026 -0.020 20 45 1,461 +15
29APR26 7.25 P 0.078 0.078 0.060 0.055 -0.033 20 227 2,331 -7
29APR26 7.50 P 0.125 0.125 0.101 0.105 -0.053 20 320 2,431 +320
29APR26 7.75 P 0.209 0.209 0.185 0.182 -0.094 20 285 1,827 +33
29APR26 8.00 P 0.000 0.000 0.000 0.290 -0.124 20 0 600 0
29APR26 8.25 P 0.000 0.000 0.000 0.431 -0.161 20 0 250 0
29APR26 8.50 P 0.000 0.000 0.000 0.602 -0.190 21 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.801 -0.210 22 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.023 -0.244 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.259 -0.246 25 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.514 -0.242 29 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.772 -0.230 33 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.006 -0.252 34 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.534 -0.243 43 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.059 -0.199 52 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.574 -0.181 59 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
29JUN26 5.00 P 0.006 0.006 0.006 0.001 0.000 26 50 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 200 0
29JUN26 5.50 P 0.009 0.009 0.009 0.001 0.000 21 50 188 0
29JUN26 5.75 P 0.012 0.012 0.012 0.002 0.000 20 30 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.004 -0.002 19 0 725 0
29JUN26 6.25 P 0.021 0.021 0.021 0.009 -0.006 19 10 16,615 -10
29JUN26 6.50 P 0.000 0.000 0.000 0.021 -0.012 19 0 3,230 0
29JUN26 6.75 P 0.060 0.060 0.046 0.042 -0.020 19 90 1,699 -20
29JUN26 7.00 P 0.074 0.074 0.074 0.074 -0.037 18 10 7,868 +10
29JUN26 7.25 P 0.000 0.000 0.000 0.126 -0.057 18 0 26,007 0
29JUN26 7.50 P 0.000 0.000 0.000 0.202 -0.080 18 0 4,008 0
29JUN26 7.75 P 0.000 0.000 0.000 0.302 -0.106 18 0 2,255 0
29JUN26 8.00 P 0.410 0.410 0.410 0.426 -0.136 18 20 1,531 -20
29JUN26 8.25 P 0.520 0.520 0.520 0.577 -0.161 17 7 2,555 -7
29JUN26 8.50 P 0.000 0.000 0.000 0.750 -0.183 17 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 0.941 -0.203 16 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.147 -0.219 15 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.364 -0.231 0 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.590 -0.239 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.822 -0.244 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.057 -0.247 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.563 -0.221 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.059 -0.206 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.603 -0.152 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.056 -0.199 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.528 -0.225 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.092 -0.165 22 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 0.000 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.003 -0.001 21 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.007 -0.002 21 0 384 0
29SEP26 5.75 P 0.026 0.026 0.026 0.013 -0.005 21 50 120 -50
29SEP26 6.00 P 0.000 0.000 0.000 0.025 -0.009 21 0 1,214 0
29SEP26 6.25 P 0.050 0.050 0.050 0.045 -0.012 21 80 1,468 -50
29SEP26 6.50 P 0.093 0.093 0.093 0.070 -0.022 20 30 2,040 +30
29SEP26 6.75 P 0.000 0.000 0.000 0.110 -0.033 20 0 972 0
29SEP26 7.00 P 0.178 0.178 0.161 0.163 -0.047 20 160 10,468 -130
29SEP26 7.25 P 0.000 0.000 0.000 0.234 -0.062 20 0 2,879 0
29SEP26 7.50 P 0.334 0.334 0.334 0.325 -0.077 20 1 1,879 -1
29SEP26 7.75 P 0.000 0.000 0.000 0.429 -0.099 20 0 2,607 0
29SEP26 8.00 P 0.000 0.000 0.000 0.556 -0.122 20 0 394 0
29SEP26 8.25 P 0.000 0.000 0.000 0.706 -0.141 20 0 446 0
29SEP26 8.50 P 0.000 0.000 0.000 0.873 -0.164 20 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.065 -0.167 20 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.300 -0.204 22 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.470 -0.179 21 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.686 -0.203 20 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 1.902 -0.204 19 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.119 -0.244 16 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.644 -0.195 24 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.140 -0.183 27 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.603 -0.195 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.056 -0.244 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.582 -0.199 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.092 -0.192 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.003 -0.001 21 0 38 0
30DEC26 4.90 P 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.005 -0.002 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.010 -0.003 21 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.019 -0.006 21 0 130 0
30DEC26 5.75 P 0.052 0.052 0.052 0.033 -0.010 21 50 75 -50
30DEC26 6.00 P 0.000 0.000 0.000 0.053 -0.016 21 0 930 0
30DEC26 6.25 P 0.000 0.000 0.000 0.083 -0.024 21 0 1,028 0
30DEC26 6.50 P 0.000 0.000 0.000 0.124 -0.030 21 0 692 0
30DEC26 6.75 P 0.000 0.000 0.000 0.177 -0.040 21 0 574 0
30DEC26 7.00 P 0.260 0.260 0.244 0.244 -0.049 21 14 448 -14
30DEC26 7.25 P 0.000 0.000 0.000 0.325 -0.066 21 0 1,266 0
30DEC26 7.50 P 0.000 0.000 0.000 0.425 -0.083 22 0 610 0
30DEC26 7.75 P 0.000 0.000 0.000 0.542 -0.100 22 0 983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.643 -0.150 21 0 606 0
30DEC26 8.25 P 0.000 0.000 0.000 0.824 -0.143 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.985 -0.164 22 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.169 -0.177 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.362 -0.192 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.565 -0.204 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.745 -0.240 22 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 1.969 -0.237 22 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.202 -0.230 23 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.682 -0.219 25 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.160 -0.210 26 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.616 -0.230 24 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.130 -0.185 29 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.582 -0.225 0 0 0 0
TOTAL PUT 26,615 369,139 +16,975
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.59
29JAN26 4.00 C 0.000 0.000 0.000 2.590 +0.229 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.490 +0.162 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.390 +0.165 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 2.290 +0.225 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 2.190 +0.226 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 2.090 +0.173 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.990 +0.225 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.890 +0.179 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.790 +0.226 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.690 +0.225 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.590 +0.188 0 0 3,600 0
29JAN26 5.25 C 0.000 0.000 0.000 1.340 +0.196 0 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 1.090 +0.214 0 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.840 +0.214 0 0 450 0
29JAN26 6.00 C 0.551 0.551 0.551 0.590 +0.222 0 50 1,424 -50
29JAN26 6.25 C 0.340 0.340 0.294 0.341 +0.213 43 210 6,322 -150
29JAN26 6.50 C 0.008 0.100 0.007 0.103 +0.094 31 4,949 15,578 -3,432
29JAN26 6.75 C 0.004 0.004 0.001 0.003 +0.002 30 1,522 11,664 -196
29JAN26 7.00 C 0.004 0.004 0.004 0.001 0.000 53 130 4,244 -60
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 78 0 2,415 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 102 0 2,120 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 124 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 146 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 166 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 185 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 204 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 221 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 238 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 255 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 2.400 +0.165 52 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.303 +0.171 64 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.200 +0.170 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 2.100 +0.173 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.993 +0.169 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.901 +0.180 36 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.801 +0.229 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.701 +0.185 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.602 +0.189 34 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.352 +0.196 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 1.110 +0.225 34 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.849 +0.203 0 0 165 0
26FEB26 6.00 C 0.000 0.000 0.000 0.613 +0.207 21 0 4,983 0
26FEB26 6.25 C 0.280 0.367 0.280 0.380 +0.172 18 121 2,446 -81
26FEB26 6.50 C 0.084 0.208 0.084 0.208 +0.124 20 499 4,151 -146
26FEB26 6.75 C 0.034 0.091 0.034 0.095 +0.070 20 1,204 4,273 -227
26FEB26 7.00 C 0.013 0.037 0.013 0.037 +0.031 21 507 2,536 +206
26FEB26 7.25 C 0.015 0.016 0.015 0.011 +0.010 21 160 1,411 +40
26FEB26 7.50 C 0.000 0.000 0.000 0.003 +0.002 21 0 361 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.306 +0.220 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.190 +0.143 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 3.107 +0.161 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.990 +0.205 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.908 +0.160 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.809 +0.160 46 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.729 +0.179 71 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.602 +0.152 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.508 +0.166 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.411 +0.165 38 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.323 +0.191 54 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.224 +0.183 52 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.112 +0.185 25 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 2.012 +0.176 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.913 +0.179 24 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.816 +0.185 33 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.714 +0.185 22 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.615 +0.202 25 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.364 +0.208 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 1.154 +0.268 34 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.901 +0.230 27 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.656 +0.195 21 0 10,605 0
30MAR26 6.25 C 0.000 0.000 0.000 0.447 +0.163 20 0 5,177 0
30MAR26 6.50 C 0.200 0.272 0.200 0.287 +0.127 20 192 7,866 +32
30MAR26 6.75 C 0.108 0.170 0.108 0.171 +0.091 21 531 11,124 +337
30MAR26 7.00 C 0.050 0.095 0.050 0.093 +0.058 21 572 2,042 +268
30MAR26 7.25 C 0.051 0.053 0.051 0.050 +0.036 21 60 2,527 -30
30MAR26 7.50 C 0.030 0.030 0.030 0.023 +0.018 21 130 499 -30
30MAR26 7.75 C 0.000 0.000 0.000 0.010 +0.008 21 0 880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.004 +0.003 21 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.002 +0.001 22 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.421 +0.175 31 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.323 +0.191 34 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.224 +0.183 33 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.112 +0.185 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 2.012 +0.176 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.924 +0.190 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.825 +0.194 19 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.714 +0.185 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.659 +0.246 38 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.391 +0.220 26 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.154 +0.218 25 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.904 +0.195 20 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.684 +0.179 19 0 170 0
29APR26 6.25 C 0.000 0.000 0.000 0.497 +0.161 20 0 773 0
29APR26 6.50 C 0.296 0.332 0.296 0.342 +0.144 20 90 664 +17
29APR26 6.75 C 0.135 0.216 0.135 0.215 +0.096 20 448 1,002 +402
29APR26 7.00 C 0.106 0.147 0.105 0.139 +0.076 21 1,850 1,850 +1,797
29APR26 7.25 C 0.064 0.096 0.063 0.079 +0.048 20 1,370 1,320 +1,258
29APR26 7.50 C 0.038 0.038 0.038 0.043 +0.029 20 240 280 +210
29APR26 7.75 C 0.030 0.030 0.030 0.022 +0.016 20 50 50 +50
29APR26 8.00 C 0.000 0.000 0.000 0.011 +0.008 20 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.005 +0.004 20 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.003 +0.002 21 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.650 +0.200 39 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.527 +0.185 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.425 +0.179 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.342 +0.210 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.236 +0.195 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.112 +0.185 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.012 +0.176 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.941 +0.204 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.840 +0.200 0 0 0 0
29JUN26 4.90 C 1.720 1.720 1.710 1.758 +0.228 24 200 200 +199
29JUN26 5.00 C 0.000 0.000 0.000 1.691 +0.239 31 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.414 +0.206 20 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.169 +0.194 17 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.987 +0.216 23 0 22,514 0
29JUN26 6.00 C 0.773 0.773 0.773 0.745 +0.174 19 1 2,935 -1
29JUN26 6.25 C 0.500 0.500 0.500 0.574 +0.160 19 1 2,719 0
29JUN26 6.50 C 0.000 0.000 0.000 0.429 +0.130 20 0 21,802 0
29JUN26 6.75 C 0.289 0.300 0.289 0.311 +0.109 20 54 20,332 +11
29JUN26 7.00 C 0.150 0.212 0.150 0.218 +0.079 20 70 1,086 +37
29JUN26 7.25 C 0.150 0.150 0.150 0.158 +0.070 21 10 789 0
29JUN26 7.50 C 0.107 0.111 0.106 0.104 +0.050 21 300 1,775 +12
29JUN26 7.75 C 0.000 0.000 0.000 0.067 +0.035 21 0 576 0
29JUN26 8.00 C 0.000 0.000 0.000 0.042 +0.024 21 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.026 +0.016 21 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.015 +0.009 21 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.009 +0.006 21 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.005 +0.003 21 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.003 +0.002 21 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.661 +0.211 41 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.540 +0.194 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.448 +0.202 31 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.342 +0.210 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.236 +0.186 0 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.154 +0.227 28 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 2.026 +0.171 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.941 +0.203 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.840 +0.171 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.758 +0.218 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.691 +0.239 28 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.414 +0.196 19 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.230 +0.249 25 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.987 +0.211 21 0 1,614 0
29SEP26 6.00 C 0.732 0.732 0.732 0.798 +0.179 21 30 1,337 0
29SEP26 6.25 C 0.574 0.574 0.574 0.625 +0.153 20 30 16,922 0
29SEP26 6.50 C 0.000 0.000 0.000 0.489 +0.141 21 0 1,222 0
29SEP26 6.75 C 0.363 0.369 0.363 0.382 +0.132 21 3 363 +2
29SEP26 7.00 C 0.000 0.000 0.000 0.288 +0.112 21 0 798 0
29SEP26 7.25 C 0.000 0.000 0.000 0.212 +0.091 21 0 256 0
29SEP26 7.50 C 0.166 0.166 0.166 0.154 +0.072 21 200 305 +200
29SEP26 7.75 C 0.000 0.000 0.000 0.110 +0.055 21 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.078 +0.042 21 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.054 +0.031 21 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.037 +0.022 21 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.025 +0.015 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.017 +0.011 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.012 +0.008 21 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.008 +0.005 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.457 +0.211 31 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.358 +0.226 30 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.260 +0.210 29 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.163 +0.233 28 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.066 +0.211 27 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.969 +0.231 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.874 +0.205 25 0 0 0
30DEC26 4.90 C 1.736 1.736 1.736 1.767 +0.207 23 1 1 +1
30DEC26 5.00 C 0.000 0.000 0.000 1.694 +0.241 25 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.455 +0.213 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.230 +0.198 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.045 +0.206 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.855 +0.181 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.685 +0.144 20 0 208 0
30DEC26 6.50 C 0.000 0.000 0.000 0.559 +0.118 21 0 271 0
30DEC26 6.75 C 0.000 0.000 0.000 0.446 +0.103 21 0 311 0
30DEC26 7.00 C 0.000 0.000 0.000 0.359 +0.088 21 0 361 0
30DEC26 7.25 C 0.000 0.000 0.000 0.295 +0.088 21 0 79 0
30DEC26 7.50 C 0.229 0.229 0.229 0.229 +0.071 21 10 101 +10
30DEC26 7.75 C 0.180 0.187 0.180 0.180 +0.060 21 75 85 +75
30DEC26 8.00 C 0.130 0.152 0.130 0.139 +0.050 21 14 50 +14
30DEC26 8.25 C 0.102 0.102 0.102 0.105 +0.040 21 10 280 +10
30DEC26 8.50 C 0.100 0.100 0.100 0.079 +0.031 21 10 40 +10
30DEC26 8.75 C 0.000 0.000 0.000 0.060 +0.025 21 0 0 0
30DEC26 9.00 C 0.060 0.060 0.060 0.045 +0.020 21 11 36 +11
30DEC26 9.25 C 0.000 0.000 0.000 0.033 +0.015 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.025 +0.012 21 0 0 0
TOTAL CALL 15,915 220,533 +806
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 354 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 338 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 322 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 307 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 292 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 277 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 263 0 200 0
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 0.000 234 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 220 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 206 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 172 0 1,505 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 141 0 4,069 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 109 0 7,760 0
29JAN26 6.00 P 0.001 0.002 0.001 0.001 0.000 78 130 5,022 -83
29JAN26 6.25 P 0.007 0.007 0.002 0.001 -0.012 47 1,566 4,940 -499
29JAN26 6.50 P 0.038 0.038 0.015 0.012 -0.132 31 1,800 10,362 -259
29JAN26 6.75 P 0.000 0.000 0.000 0.168 -0.222 39 0 291 0
29JAN26 7.00 P 0.000 0.000 0.000 0.422 -0.218 85 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 0.680 -0.210 135 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 0.937 -0.203 182 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.180 -0.210 201 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.447 -0.193 266 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 1.681 -0.209 262 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 1.934 -0.206 296 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.225 -0.165 402 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.466 -0.174 415 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 2.683 -0.217 368 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 2.934 -0.206 394 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 46 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 615 0
26FEB26 5.75 P 0.000 0.000 0.000 0.002 -0.002 22 0 2,126 0
26FEB26 6.00 P 0.022 0.022 0.017 0.009 -0.012 21 355 2,940 +45
26FEB26 6.25 P 0.065 0.071 0.038 0.039 -0.039 21 1,226 4,370 -149
26FEB26 6.50 P 0.200 0.200 0.105 0.113 -0.091 21 1,167 1,726 +56
26FEB26 6.75 P 0.367 0.367 0.264 0.251 -0.154 22 156 1,190 +50
26FEB26 7.00 P 0.000 0.000 0.000 0.447 -0.193 23 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 0.683 -0.207 28 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 0.937 -0.203 36 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.195 -0.195 45 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.447 -0.193 52 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.710 -0.180 62 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 1.934 -0.206 59 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.225 -0.165 77 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.466 -0.174 80 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.712 -0.188 84 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 2.934 -0.206 78 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 61 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 56 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 54 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 52 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 47 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 45 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 4,192 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 -0.001 22 0 2,532 0
30MAR26 5.50 P 0.000 0.000 0.000 0.004 -0.002 22 0 34,929 0
30MAR26 5.75 P 0.017 0.017 0.017 0.013 -0.009 21 20 13,094 0
30MAR26 6.00 P 0.045 0.046 0.039 0.038 -0.025 21 881 11,480 +835
30MAR26 6.25 P 0.095 0.096 0.084 0.090 -0.048 21 1,010 5,208 +810
30MAR26 6.50 P 0.205 0.210 0.170 0.178 -0.085 21 3,624 12,560 +2,933
30MAR26 6.75 P 0.336 0.336 0.316 0.314 -0.126 22 200 530 +110
30MAR26 7.00 P 0.505 0.505 0.505 0.490 -0.163 22 30 47 +30
30MAR26 7.25 P 0.000 0.000 0.000 0.705 -0.185 24 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 0.942 -0.198 27 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.195 -0.195 33 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.447 -0.193 38 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.710 -0.180 45 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 1.934 -0.206 43 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.225 -0.165 55 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.466 -0.174 58 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.712 -0.188 60 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 2.934 -0.206 57 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.009 -0.005 20 0 390 0
29APR26 5.75 P 0.000 0.000 0.000 0.024 -0.015 20 0 690 0
29APR26 6.00 P 0.000 0.000 0.000 0.058 -0.028 20 0 2,063 0
29APR26 6.25 P 0.150 0.150 0.120 0.119 -0.050 20 20 438 -20
29APR26 6.50 P 0.000 0.000 0.000 0.214 -0.088 21 0 416 0
29APR26 6.75 P 0.366 0.374 0.358 0.348 -0.120 21 200 200 +200
29APR26 7.00 P 0.000 0.000 0.000 0.518 -0.141 21 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 0.718 -0.172 22 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 0.949 -0.191 24 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.195 -0.195 28 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.447 -0.193 32 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.710 -0.180 38 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.942 -0.198 38 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.225 -0.165 47 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.466 -0.174 49 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.730 -0.170 54 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 21 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 -0.001 20 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.002 -0.001 21 0 832 0
29JUN26 4.90 P 0.015 0.015 0.015 0.003 -0.002 21 10 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.005 -0.003 21 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.013 -0.006 21 0 1,377 0
29JUN26 5.50 P 0.046 0.046 0.044 0.029 -0.014 21 40 2,844 +10
29JUN26 5.75 P 0.000 0.000 0.000 0.059 -0.027 21 0 23,918 0
29JUN26 6.00 P 0.000 0.000 0.000 0.110 -0.036 21 0 19,956 0
29JUN26 6.25 P 0.186 0.186 0.186 0.184 -0.059 21 5 987 -5
29JUN26 6.50 P 0.000 0.000 0.000 0.288 -0.084 21 0 893 0
29JUN26 6.75 P 0.466 0.466 0.447 0.420 -0.112 21 27 701 +17
29JUN26 7.00 P 0.617 0.624 0.617 0.582 -0.140 22 60 90 +60
29JUN26 7.25 P 0.000 0.000 0.000 0.770 -0.161 22 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 0.980 -0.167 23 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.209 -0.181 25 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.447 -0.193 26 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.710 -0.180 31 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.942 -0.213 32 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.225 -0.165 38 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.475 -0.165 41 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.730 -0.170 44 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.963 -0.177 44 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 0.000 21 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.003 0.000 21 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.004 -0.001 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.006 -0.001 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.008 -0.001 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.011 -0.002 21 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.016 -0.002 21 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.021 -0.003 21 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.028 -0.005 21 0 512 0
29SEP26 5.25 P 0.058 0.058 0.058 0.053 -0.010 21 15 1,562 +15
29SEP26 5.50 P 0.107 0.107 0.095 0.088 -0.018 21 310 22,385 +210
29SEP26 5.75 P 0.144 0.144 0.144 0.144 -0.028 21 100 982 +100
29SEP26 6.00 P 0.000 0.000 0.000 0.215 -0.046 20 0 1,353 0
29SEP26 6.25 P 0.300 0.320 0.300 0.311 -0.065 20 25 1,305 +5
29SEP26 6.50 P 0.000 0.000 0.000 0.432 -0.082 20 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.577 -0.102 20 0 200 0
29SEP26 7.00 P 0.000 0.000 0.000 0.740 -0.125 20 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 0.902 -0.163 19 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.130 -0.166 21 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.346 -0.183 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.524 -0.241 17 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.795 -0.172 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.051 -0.165 25 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.236 -0.214 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.475 -0.193 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.737 -0.199 20 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.996 -0.174 25 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.006 -0.002 21 0 10 0
30DEC26 4.30 P 0.000 0.000 0.000 0.008 -0.003 21 0 25 0
30DEC26 4.40 P 0.000 0.000 0.000 0.011 -0.004 21 0 15 0
30DEC26 4.50 P 0.000 0.000 0.000 0.015 -0.005 21 0 110 0
30DEC26 4.60 P 0.000 0.000 0.000 0.019 -0.007 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.026 -0.008 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.033 -0.010 21 0 10 0
30DEC26 4.90 P 0.000 0.000 0.000 0.042 -0.013 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.052 -0.016 21 0 145 0
30DEC26 5.25 P 0.000 0.000 0.000 0.087 -0.020 21 0 431 0
30DEC26 5.50 P 0.148 0.148 0.147 0.137 -0.027 21 54 388 +54
30DEC26 5.75 P 0.260 0.260 0.260 0.204 -0.036 21 4 76 -4
30DEC26 6.00 P 0.000 0.000 0.000 0.289 -0.050 21 0 168 0
30DEC26 6.25 P 0.000 0.000 0.000 0.394 -0.065 21 0 104 0
30DEC26 6.50 P 0.000 0.000 0.000 0.521 -0.079 22 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.666 -0.098 22 0 0 0
30DEC26 7.00 P 0.950 0.950 0.950 0.830 -0.126 22 1 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.009 -0.132 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.206 -0.150 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.415 -0.154 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.634 -0.155 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.861 -0.151 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.075 -0.175 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.324 -0.148 26 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.552 -0.157 26 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.776 -0.163 26 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.996 -0.186 23 0 0 0
TOTAL PUT 13,036 255,046 +4,521
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.16
29JAN26 4.10 C 0.000 0.000 0.000 1.060 +0.079 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.960 +0.079 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.860 +0.079 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.760 +0.079 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.660 +0.079 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.560 +0.079 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.460 +0.079 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.360 +0.079 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.261 +0.080 45 0 30 0
29JAN26 5.00 C 0.000 0.000 0.000 0.164 +0.078 41 0 156 0
29JAN26 5.25 C 0.000 0.000 0.000 0.014 +0.012 41 0 262 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 57 0 217 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 90 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 120 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 148 0 120 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 175 0 95 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 199 0 90 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 223 0 90 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 245 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 267 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 287 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 307 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.070 +0.080 30 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.970 +0.080 26 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.870 +0.080 16 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.770 +0.089 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.676 +0.084 27 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.574 +0.078 21 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.461 +0.072 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.370 +0.055 0 0 0 0
26FEB26 4.90 C 0.273 0.273 0.273 0.290 +0.059 17 19 79 +19
26FEB26 5.00 C 0.000 0.000 0.000 0.210 +0.048 17 0 30 0
26FEB26 5.25 C 0.059 0.078 0.059 0.075 +0.021 18 73 380 +71
26FEB26 5.50 C 0.000 0.000 0.000 0.019 +0.006 19 0 367 0
26FEB26 5.75 C 0.000 0.000 0.000 0.003 +0.001 19 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 22 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 32 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.564 +0.070 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.464 +0.069 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.365 +0.069 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.266 +0.070 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.167 +0.067 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.095 +0.105 35 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.997 +0.107 33 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.892 +0.102 27 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.796 +0.104 26 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.700 +0.097 24 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.588 +0.075 16 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.507 +0.079 20 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.414 +0.054 18 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.343 +0.041 19 0 60 0
30MAR26 5.00 C 0.000 0.000 0.000 0.273 +0.044 19 0 137 0
30MAR26 5.25 C 0.000 0.000 0.000 0.143 +0.032 20 0 106 0
30MAR26 5.50 C 0.060 0.060 0.060 0.066 +0.018 20 30 185 +30
30MAR26 5.75 C 0.030 0.030 0.030 0.027 +0.008 21 30 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.009 +0.003 21 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.003 +0.001 21 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.095 +0.104 27 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.997 +0.094 25 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.892 +0.091 19 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.796 +0.079 19 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.703 +0.061 19 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.602 +0.047 16 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.534 +0.064 21 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.435 +0.044 18 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.368 +0.049 19 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.299 +0.044 19 0 241 0
29APR26 5.25 C 0.000 0.000 0.000 0.161 +0.026 19 0 370 0
29APR26 5.50 C 0.000 0.000 0.000 0.075 +0.013 18 0 60 0
29APR26 5.75 C 0.055 0.055 0.055 0.030 +0.005 18 20 40 +10
29APR26 6.00 C 0.000 0.000 0.000 0.011 +0.002 18 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.004 +0.001 19 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 18 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.219 +0.077 34 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.123 +0.081 32 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.023 +0.080 29 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.925 +0.079 27 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.830 +0.078 25 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.739 +0.077 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.651 +0.074 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.569 +0.071 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.492 +0.067 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.422 +0.062 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.359 +0.058 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.230 +0.046 21 0 47 0
29JUN26 5.50 C 0.000 0.000 0.000 0.140 +0.033 21 0 33 0
29JUN26 5.75 C 0.101 0.101 0.101 0.081 +0.022 21 22 25 +22
29JUN26 6.00 C 0.000 0.000 0.000 0.045 +0.014 21 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.024 +0.008 21 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.012 +0.004 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.006 +0.002 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.003 +0.002 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.126 +0.067 26 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.038 +0.070 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.952 +0.071 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.869 +0.071 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.788 +0.067 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.712 +0.074 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.640 +0.060 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.574 +0.058 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.510 +0.050 23 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.452 +0.046 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.318 +0.035 21 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.231 +0.030 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.167 +0.027 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.116 +0.020 22 0 26 0
29SEP26 6.25 C 0.000 0.000 0.000 0.078 +0.014 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.051 +0.010 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.033 +0.007 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.021 +0.004 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.013 +0.003 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.008 +0.002 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.131 +0.072 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.049 +0.071 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.971 +0.068 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.896 +0.067 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.825 +0.064 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.757 +0.062 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.693 +0.059 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.632 +0.056 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.576 +0.053 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.523 +0.051 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.405 +0.042 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.309 +0.035 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.232 +0.028 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.172 +0.023 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.126 +0.018 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.091 +0.014 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.066 +0.012 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.047 +0.010 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.033 +0.007 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.023 +0.005 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.015 +0.003 22 0 0 0
TOTAL CALL 194 4,363 +152
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 180 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 163 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 146 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 129 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 113 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 97 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 81 0 183 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 64 0 72 0
29JAN26 4.90 P 0.003 0.003 0.003 0.001 0.000 48 25 219 -25
29JAN26 5.00 P 0.000 0.000 0.000 0.004 -0.005 42 0 428 0
29JAN26 5.25 P 0.000 0.000 0.000 0.107 -0.069 45 0 490 0
29JAN26 5.50 P 0.000 0.000 0.000 0.350 -0.081 90 0 0 -23
29JAN26 5.75 P 0.000 0.000 0.000 0.590 -0.098 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.863 -0.085 209 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.113 -0.092 249 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.361 -0.099 281 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.590 -0.121 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.840 -0.120 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.090 -0.123 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.340 -0.121 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.590 -0.120 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.840 -0.097 0 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 8 0
26FEB26 4.60 P 0.000 0.000 0.000 0.002 -0.003 20 0 50 0
26FEB26 4.70 P 0.007 0.007 0.007 0.005 -0.006 19 132 144 -18
26FEB26 4.80 P 0.000 0.000 0.000 0.011 -0.012 19 0 91 0
26FEB26 4.90 P 0.033 0.033 0.033 0.024 -0.020 19 100 269 +100
26FEB26 5.00 P 0.000 0.000 0.000 0.046 -0.032 19 0 204 0
26FEB26 5.25 P 0.165 0.170 0.165 0.162 -0.050 20 29 104 -2
26FEB26 5.50 P 0.000 0.000 0.000 0.361 -0.070 22 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.590 -0.098 0 0 74 0
26FEB26 6.00 P 0.000 0.000 0.000 0.865 -0.083 42 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.113 -0.092 49 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.361 -0.099 56 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.625 -0.086 69 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.873 -0.087 75 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.094 -0.119 62 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.344 -0.117 67 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.594 -0.116 72 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.881 -0.078 102 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 34 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 32 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 30 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.002 -0.002 20 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.005 -0.003 21 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.009 -0.005 21 0 50 0
30MAR26 4.60 P 0.000 0.000 0.000 0.016 -0.008 21 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.028 -0.012 21 0 102 0
30MAR26 4.80 P 0.051 0.051 0.051 0.045 -0.017 21 4 15 +4
30MAR26 4.90 P 0.000 0.000 0.000 0.068 -0.024 21 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.101 -0.028 21 0 305 0
30MAR26 5.25 P 0.000 0.000 0.000 0.221 -0.042 21 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.398 -0.052 22 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.592 -0.102 18 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.865 -0.083 31 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.113 -0.092 36 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.361 -0.099 41 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.625 -0.086 49 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.873 -0.087 54 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.111 -0.102 54 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.350 -0.111 54 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.602 -0.108 59 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.881 -0.078 73 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 -0.002 17 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.003 -0.003 18 0 20 0
29APR26 4.30 P 0.000 0.000 0.000 0.006 -0.006 18 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.011 -0.009 18 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.020 -0.013 18 0 42 0
29APR26 4.60 P 0.000 0.000 0.000 0.032 -0.017 18 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.050 -0.021 18 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.075 -0.027 18 0 30 0
29APR26 4.90 P 0.000 0.000 0.000 0.103 -0.036 18 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.141 -0.044 18 0 130 0
29APR26 5.25 P 0.251 0.251 0.251 0.273 -0.059 17 2 257 0
29APR26 5.50 P 0.000 0.000 0.000 0.451 -0.069 16 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.660 -0.075 8 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.888 -0.076 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.124 -0.081 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.363 -0.097 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.625 -0.086 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.873 -0.087 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.111 -0.102 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.350 -0.111 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.009 -0.001 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.014 -0.001 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.021 -0.002 21 0 3 0
29JUN26 4.30 P 0.000 0.000 0.000 0.031 -0.005 21 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.044 -0.007 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.063 -0.008 21 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.080 -0.016 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.106 -0.017 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.137 -0.019 20 0 30 0
29JUN26 4.90 P 0.159 0.159 0.159 0.173 -0.022 20 12 42 +12
29JUN26 5.00 P 0.000 0.000 0.000 0.216 -0.026 20 0 202 0
29JUN26 5.25 P 0.000 0.000 0.000 0.347 -0.037 20 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.511 -0.048 19 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.702 -0.058 18 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.913 -0.066 14 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.137 -0.108 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.370 -0.090 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.625 -0.086 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.873 -0.088 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.111 -0.102 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.354 -0.111 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.603 -0.122 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.881 -0.092 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.044 -0.007 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.058 -0.009 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.076 -0.010 22 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.097 -0.014 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.121 -0.017 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.151 -0.019 22 0 66 0
29SEP26 4.70 P 0.000 0.000 0.000 0.183 -0.024 22 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.222 -0.025 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.259 -0.024 22 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.311 -0.023 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.443 -0.037 22 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.614 -0.022 23 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.803 -0.023 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.967 -0.068 20 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.200 -0.084 22 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.422 -0.069 20 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.659 -0.068 20 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.907 -0.085 21 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.147 -0.082 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.390 -0.081 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.632 -0.093 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.881 -0.092 0 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.068 -0.009 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.086 -0.009 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.106 -0.013 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.130 -0.014 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.158 -0.017 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.188 -0.020 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.224 -0.021 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.262 -0.025 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.305 -0.027 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.351 -0.030 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.483 -0.039 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.638 -0.048 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.815 -0.055 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.010 -0.061 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.221 -0.066 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.444 -0.070 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.675 -0.074 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.913 -0.079 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.156 -0.077 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.400 -0.079 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.647 -0.079 22 0 0 0
TOTAL PUT 304 5,185 +48
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 11.46
29JAN26 8.25 C 0.000 0.000 0.000 3.218 +0.246 286 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 2.987 +0.265 324 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.779 +0.307 365 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.521 +0.280 324 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.277 +0.316 302 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.020 +0.308 265 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 1.711 +0.249 102 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.461 +0.249 87 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 0.960 +0.248 0 0 30 0
29JAN26 11.00 C 0.452 0.457 0.452 0.460 +0.235 0 4 90 0
29JAN26 11.50 C 0.024 0.073 0.024 0.050 +0.043 28 100 261 -26
29JAN26 12.00 C 0.007 0.007 0.007 0.001 0.000 38 6 906 -6
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 67 0 926 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 94 0 1,385 0
29JAN26 13.50 C 0.000 0.000 0.000 0.001 0.000 118 0 998 0
29JAN26 14.00 C 0.000 0.000 0.000 0.001 0.000 141 0 637 0
29JAN26 14.50 C 0.000 0.000 0.000 0.001 0.000 163 0 583 0
29JAN26 15.00 C 0.000 0.000 0.000 0.001 0.000 184 0 385 0
29JAN26 15.50 C 0.000 0.000 0.000 0.001 0.000 204 0 192 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 223 0 45 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 241 0 78 0
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 259 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 0.000 276 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.271 +0.285 71 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.024 +0.287 67 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.779 +0.271 63 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.521 +0.264 55 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.277 +0.235 51 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.039 +0.253 49 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.785 +0.298 43 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.491 +0.248 25 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.002 +0.239 20 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.565 +0.136 19 0 95 0
26FEB26 11.50 C 0.202 0.275 0.202 0.239 +0.068 19 55 230 +30
26FEB26 12.00 C 0.088 0.108 0.088 0.077 +0.020 19 100 563 -35
26FEB26 12.50 C 0.046 0.046 0.046 0.017 +0.002 19 2 457 0
26FEB26 13.00 C 0.000 0.000 0.000 0.003 0.000 19 0 344 0
26FEB26 13.50 C 0.021 0.021 0.021 0.001 0.000 21 10 624 +10
26FEB26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 795 0
26FEB26 14.50 C 0.015 0.015 0.015 0.001 0.000 30 8 755 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 33 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 37 0 1,652 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 41 0 110 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 44 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.779 +0.219 54 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.553 +0.238 56 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.298 +0.216 51 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.053 +0.222 48 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.809 +0.230 45 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.537 +0.280 36 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.307 +0.265 37 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.072 +0.286 35 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.822 +0.294 31 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.532 +0.235 21 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.096 +0.216 22 0 153 0
30MAR26 11.00 C 0.000 0.000 0.000 0.711 +0.176 22 0 156 0
30MAR26 11.50 C 0.000 0.000 0.000 0.426 +0.136 22 0 262 0
30MAR26 12.00 C 0.210 0.232 0.210 0.224 +0.079 22 21 1,642 0
30MAR26 12.50 C 0.000 0.000 0.000 0.105 +0.043 21 0 873 0
30MAR26 13.00 C 0.078 0.112 0.078 0.044 +0.020 21 151 1,475 +141
30MAR26 13.50 C 0.063 0.068 0.063 0.017 +0.009 21 20 440 +5
30MAR26 14.00 C 0.000 0.000 0.000 0.006 +0.003 21 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 23 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 25 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 30 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 32 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 3.319 - 42 0 0 -
29APR26 8.50 C 0.000 0.000 0.000 3.074 +0.243 39 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.835 +0.229 38 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.587 +0.231 35 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.327 +0.279 30 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 2.097 +0.282 29 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.877 +0.287 29 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.602 +0.227 23 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 1.194 +0.222 23 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.829 +0.170 23 0 100 0
29APR26 11.50 C 0.000 0.000 0.000 0.570 +0.140 24 0 100 0
29APR26 12.00 C 0.000 0.000 0.000 0.364 +0.104 24 0 103 0
29APR26 12.50 C 0.000 0.000 0.000 0.218 +0.072 24 0 175 0
29APR26 13.00 C 0.156 0.156 0.156 0.123 +0.046 23 1 16 +1
29APR26 13.50 C 0.130 0.130 0.130 0.066 +0.028 23 10 32 +10
29APR26 14.00 C 0.102 0.102 0.102 0.034 +0.016 23 28 28 +28
29APR26 14.50 C 0.000 0.000 0.000 0.016 +0.008 23 0 10 0
29APR26 15.00 C 0.000 0.000 0.000 0.008 +0.004 24 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.004 +0.002 24 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.343 +0.240 39 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.098 +0.228 36 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.854 +0.236 34 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.641 +0.247 35 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.379 +0.221 31 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.147 +0.274 29 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.941 +0.250 29 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.708 +0.245 27 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.293 +0.189 25 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.966 +0.186 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.720 +0.135 26 0 392 0
29JUN26 12.00 C 0.420 0.420 0.420 0.505 +0.107 26 5 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.345 +0.080 25 0 345 0
29JUN26 13.00 C 0.000 0.000 0.000 0.228 +0.057 25 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.147 +0.039 25 0 298 0
29JUN26 14.00 C 0.000 0.000 0.000 0.093 +0.027 25 0 320 0
29JUN26 14.50 C 0.000 0.000 0.000 0.058 +0.018 25 0 30 0
29JUN26 15.00 C 0.000 0.000 0.000 0.035 +0.012 25 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.021 +0.007 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.013 +0.005 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.007 +0.002 25 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.004 +0.001 25 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.003 +0.001 26 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 3.343 +0.192 33 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.098 +0.196 31 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.854 +0.219 29 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.665 +0.269 31 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.465 +0.300 32 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.257 +0.234 31 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.995 +0.204 28 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.786 +0.169 27 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.518 +0.183 29 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.187 +0.180 28 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.960 +0.125 28 0 145 0
29SEP26 12.00 C 0.000 0.000 0.000 0.770 +0.112 28 0 1,797 0
29SEP26 12.50 C 0.000 0.000 0.000 0.603 +0.095 28 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.468 +0.080 28 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.360 +0.063 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.273 +0.048 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.207 +0.038 28 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.157 +0.033 28 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.117 +0.025 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.086 +0.017 28 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.065 +0.015 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.047 +0.011 28 0 10 0
29SEP26 17.50 C 0.130 0.130 0.130 0.034 +0.008 28 15 21 +15
30DEC26 8.25 C 0.000 0.000 0.000 3.414 - 34 0 0 -
30DEC26 8.50 C 0.000 0.000 0.000 3.178 +0.252 33 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.961 +0.283 32 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.698 +0.188 29 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.511 +0.194 29 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.292 +0.154 28 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.137 +0.195 28 0 0 0
30DEC26 10.00 C 2.000 2.000 2.000 1.974 +0.209 29 10 16 +10
30DEC26 10.50 C 0.000 0.000 0.000 1.649 +0.214 28 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 1.388 +0.176 28 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 1.149 +0.129 28 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.998 +0.140 29 0 2,387 0
30DEC26 12.50 C 0.000 0.000 0.000 0.833 +0.129 29 0 6 0
30DEC26 13.00 C 0.000 0.000 0.000 0.693 +0.121 29 0 21 0
30DEC26 13.50 C 0.000 0.000 0.000 0.571 +0.112 29 0 26 0
30DEC26 14.00 C 0.000 0.000 0.000 0.465 +0.094 29 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.378 +0.080 29 0 32 0
30DEC26 15.00 C 0.400 0.400 0.400 0.308 +0.074 29 6 36 +6
30DEC26 15.50 C 0.000 0.000 0.000 0.246 +0.057 29 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.201 +0.053 29 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.160 +0.043 29 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.129 +0.036 29 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.103 +0.031 29 0 20 0
TOTAL CALL 552 33,888 +189
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 228 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 209 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 190 0 11 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 172 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.001 0.000 154 0 1 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 137 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 0.000 119 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.001 0.000 102 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.001 0.000 69 0 127 0
29JAN26 11.00 P 0.000 0.000 0.000 0.001 -0.012 35 0 505 0
29JAN26 11.50 P 0.260 0.260 0.070 0.093 -0.211 29 326 2,759 -202
29JAN26 12.00 P 0.720 0.720 0.605 0.544 -0.251 49 29 160 -115
29JAN26 12.50 P 0.000 0.000 0.000 1.040 -0.250 0 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 1.540 -0.250 0 0 0 0
29JAN26 13.50 P 0.000 0.000 0.000 2.040 -0.250 0 0 50 0
29JAN26 14.00 P 0.000 0.000 0.000 2.540 -0.250 0 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 3.040 -0.250 0 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.540 -0.250 0 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 4.040 -0.250 0 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.540 -0.250 0 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 5.040 -0.250 0 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.540 -0.250 0 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 6.040 -0.250 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 32 0 12 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 0.000 25 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.001 -0.002 22 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.001 -0.008 19 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.012 -0.038 19 0 121 0
26FEB26 11.00 P 0.111 0.111 0.076 0.075 -0.101 19 65 616 -40
26FEB26 11.50 P 0.327 0.327 0.230 0.257 -0.185 19 100 885 +8
26FEB26 12.00 P 0.620 0.620 0.610 0.611 -0.216 21 10 407 +9
26FEB26 12.50 P 1.102 1.102 1.102 1.043 -0.288 19 38 250 0
26FEB26 13.00 P 0.000 0.000 0.000 1.540 -0.250 0 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 2.040 -0.250 0 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.540 -0.250 0 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.040 -0.250 0 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.540 -0.250 0 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.040 -0.250 0 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.540 -0.266 0 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.040 -0.256 0 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.540 -0.256 0 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.040 -0.250 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 32 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 29 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 27 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 24 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.001 -0.001 22 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.002 -0.002 21 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.005 -0.005 21 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.011 -0.009 21 0 521 0
30MAR26 10.00 P 0.000 0.000 0.000 0.024 -0.015 21 0 400 0
30MAR26 10.50 P 0.100 0.100 0.100 0.078 -0.040 21 10 170 +10
30MAR26 11.00 P 0.253 0.253 0.210 0.200 -0.068 22 35 516 +5
30MAR26 11.50 P 0.510 0.510 0.394 0.391 -0.143 21 16 2,395 -4
30MAR26 12.00 P 0.842 0.842 0.700 0.731 -0.181 23 132 240 +51
30MAR26 12.50 P 1.110 1.110 1.110 1.099 -0.232 21 1 193 +1
30MAR26 13.00 P 0.000 0.000 0.000 1.551 -0.240 21 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.040 -0.250 0 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.540 -0.250 0 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.040 -0.250 0 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.540 -0.250 0 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 4.040 -0.250 0 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.540 -0.266 0 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.040 -0.264 0 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.540 -0.293 0 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.040 -0.270 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 - 24 0 0 -
29APR26 8.50 P 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.004 -0.002 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.008 -0.003 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.015 -0.006 23 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.026 -0.010 23 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.045 -0.014 23 0 52 0
29APR26 10.00 P 0.000 0.000 0.000 0.068 -0.021 23 0 349 0
29APR26 10.50 P 0.000 0.000 0.000 0.153 -0.043 23 0 462 0
29APR26 11.00 P 0.000 0.000 0.000 0.297 -0.073 23 0 239 0
29APR26 11.50 P 0.534 0.534 0.534 0.519 -0.114 23 1 164 +1
29APR26 12.00 P 0.850 0.856 0.850 0.844 -0.153 24 40 43 +40
29APR26 12.50 P 0.000 0.000 0.000 1.218 -0.140 25 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 1.626 -0.186 25 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.061 -0.230 24 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.540 -0.250 0 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.040 -0.250 0 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.540 -0.250 0 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.040 -0.324 0 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.540 -0.266 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.019 -0.007 25 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.031 -0.008 25 0 84 0
29JUN26 8.75 P 0.000 0.000 0.000 0.048 -0.012 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.067 -0.020 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.097 -0.026 25 0 72 0
29JUN26 9.50 P 0.000 0.000 0.000 0.135 -0.033 25 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.182 -0.045 25 0 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.241 -0.057 25 0 115 0
29JUN26 10.50 P 0.355 0.357 0.355 0.398 -0.078 25 4 90 +4
29JUN26 11.00 P 0.000 0.000 0.000 0.606 -0.107 24 0 200 0
29JUN26 11.50 P 0.000 0.000 0.000 0.867 -0.132 24 0 301 0
29JUN26 12.00 P 0.000 0.000 0.000 1.252 -0.113 26 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.533 -0.235 23 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.954 -0.174 24 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.352 -0.284 21 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.866 -0.168 25 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.324 -0.308 24 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.806 -0.220 25 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.249 -0.256 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.748 -0.213 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.211 -0.237 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.640 -0.292 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.196 -0.224 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.083 -0.017 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.111 -0.023 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.145 -0.030 27 0 60 0
29SEP26 9.00 P 0.000 0.000 0.000 0.188 -0.034 27 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.236 -0.045 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.297 -0.049 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.364 -0.059 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.441 -0.068 27 0 81 0
29SEP26 10.50 P 0.000 0.000 0.000 0.624 -0.088 27 0 119 0
29SEP26 11.00 P 0.000 0.000 0.000 0.848 -0.107 27 0 154 0
29SEP26 11.50 P 0.000 0.000 0.000 1.131 -0.127 27 0 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.455 -0.167 28 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.795 -0.221 27 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.232 -0.187 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.646 -0.200 30 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.078 -0.095 31 0 57 0
29SEP26 14.50 P 0.000 0.000 0.000 3.522 -0.110 32 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.919 -0.177 30 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.403 -0.177 31 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.811 -0.194 27 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.275 -0.290 23 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.816 -0.124 32 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.296 -0.194 32 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.157 - 28 0 0 -
30DEC26 8.50 P 0.000 0.000 0.000 0.198 -0.013 28 0 51 0
30DEC26 8.75 P 0.000 0.000 0.000 0.245 -0.015 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.300 -0.020 28 0 138 0
30DEC26 9.25 P 0.000 0.000 0.000 0.361 -0.024 28 0 90 0
30DEC26 9.50 P 0.000 0.000 0.000 0.431 -0.031 28 0 36 0
30DEC26 9.75 P 0.000 0.000 0.000 0.509 -0.033 28 0 22 0
30DEC26 10.00 P 0.000 0.000 0.000 0.594 -0.044 28 0 97 0
30DEC26 10.50 P 0.000 0.000 0.000 0.789 -0.059 28 0 97 0
30DEC26 11.00 P 0.000 0.000 0.000 1.021 -0.072 28 0 47 0
30DEC26 11.50 P 0.000 0.000 0.000 1.294 -0.112 28 0 138 0
30DEC26 12.00 P 0.000 0.000 0.000 1.618 -0.130 28 0 228 0
30DEC26 12.50 P 0.000 0.000 0.000 1.974 -0.157 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.365 -0.167 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.722 -0.190 29 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.133 -0.205 29 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.559 -0.230 30 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 3.995 -0.247 30 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.448 -0.235 30 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.931 -0.214 32 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.375 -0.209 31 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.844 -0.237 31 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.309 -0.231 30 0 0 0
TOTAL PUT 807 18,725 -232
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$ 11.52
29JAN26 7.25 C 0.00 0.00 0.00 4.27 +0.47 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 4.02 +0.47 0 0 10 0
29JAN26 7.75 C 0.00 0.00 0.00 3.77 +0.40 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.52 +0.47 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.27 +0.42 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.02 +0.47 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.77 +0.47 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.57 +0.52 314 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.27 +0.41 0 0 15 0
29JAN26 9.50 C 0.00 0.00 0.00 2.02 +0.47 0 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 1.77 +0.47 0 0 323 0
29JAN26 10.00 C 1.49 1.57 1.49 1.52 +0.47 0 2 986 0
29JAN26 10.50 C 0.00 0.00 0.00 1.02 +0.47 0 0 1,076 0
29JAN26 11.00 C 0.14 0.49 0.13 0.53 +0.38 57 25 1,578 -4
29JAN26 11.50 C 0.05 0.20 0.05 0.13 +0.11 49 117 956 -99
29JAN26 12.00 C 0.03 0.04 0.03 0.01 0.00 52 44 1,113 +39
29JAN26 12.50 C 0.01 0.01 0.01 0.01 0.00 90 21 101 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 124 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 155 0 56 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 184 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 212 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 237 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 285 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 4.29 +0.47 65 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 4.02 +0.45 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.79 +0.42 54 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.58 +0.51 78 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.29 +0.44 42 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.07 +0.52 63 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.78 +0.47 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.57 +0.51 52 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.29 +0.43 0 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 2.06 +0.48 39 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 1.79 +0.44 0 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 1.57 +0.41 33 0 96 0
26FEB26 10.50 C 0.00 0.00 0.00 1.09 +0.36 27 0 257 0
26FEB26 11.00 C 0.51 0.75 0.51 0.72 +0.31 30 17 232 -2
26FEB26 11.50 C 0.31 0.50 0.31 0.43 +0.20 31 44 214 0
26FEB26 12.00 C 0.24 0.29 0.24 0.25 +0.14 33 154 304 +96
26FEB26 12.50 C 0.16 0.16 0.14 0.12 +0.07 32 69 188 -66
26FEB26 13.00 C 0.05 0.05 0.05 0.06 +0.04 33 5 103 +5
26FEB26 13.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.53 +0.47 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.30 +0.40 76 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.05 +0.46 69 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.78 +0.41 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.52 +0.40 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.28 +0.43 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.05 +0.41 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.79 +0.40 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.53 +0.42 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.29 +0.41 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.06 +0.43 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.80 +0.43 0 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 3.58 +0.50 47 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 3.31 +0.46 0 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 3.07 +0.47 35 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 2.82 +0.39 31 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 2.58 +0.47 32 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 2.34 +0.46 32 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 2.11 +0.38 32 0 40 0
30MAR26 9.75 C 0.00 0.00 0.00 1.89 +0.45 33 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 1.63 +0.32 28 0 223 0
30MAR26 10.50 C 1.12 1.12 1.12 1.26 +0.34 31 15 534 0
30MAR26 11.00 C 0.73 0.91 0.73 0.93 +0.29 32 32 193 +13
30MAR26 11.50 C 0.00 0.00 0.00 0.67 +0.23 33 0 217 0
30MAR26 12.00 C 0.48 0.49 0.47 0.47 +0.19 34 11 450 +4
30MAR26 12.50 C 0.00 0.00 0.00 0.32 +0.15 35 0 291 0
30MAR26 13.00 C 0.20 0.25 0.20 0.20 +0.10 34 19 30 +3
30MAR26 13.50 C 0.20 0.20 0.20 0.13 +0.07 35 10 18 +9
30MAR26 14.00 C 0.00 0.00 0.00 0.08 +0.05 35 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.05 +0.03 35 0 80 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 4.29 +0.41 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 4.08 +0.45 37 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.84 +0.47 39 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.59 +0.48 35 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.34 +0.48 32 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.11 +0.48 35 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.92 +0.49 42 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.64 +0.47 34 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.43 +0.48 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.13 +0.40 26 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.93 +0.39 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.76 +0.40 32 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 1.39 +0.33 32 0 30 0
29APR26 11.00 C 1.08 1.08 1.08 1.08 +0.28 33 13 45 +13
29APR26 11.50 C 0.00 0.00 0.00 0.83 +0.24 34 0 415 0
29APR26 12.00 C 0.56 0.60 0.56 0.63 +0.20 34 4 47 +2
29APR26 12.50 C 0.00 0.00 0.00 0.46 +0.17 34 0 13 0
29APR26 13.00 C 0.00 0.00 0.00 0.33 +0.13 34 0 9 0
29APR26 13.50 C 0.00 0.00 0.00 0.23 +0.10 34 0 15 0
29APR26 14.00 C 0.00 0.00 0.00 0.16 +0.07 35 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 0.11 +0.05 35 0 16 0
29APR26 15.00 C 0.00 0.00 0.00 0.07 +0.03 34 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.05 +0.46 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.79 +0.42 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.53 +0.41 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.30 +0.45 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.05 +0.41 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.81 +0.42 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.55 +0.43 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.31 +0.43 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.08 +0.45 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.84 +0.44 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 3.66 +0.50 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.37 +0.45 30 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 3.13 +0.43 29 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 2.92 +0.45 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.66 +0.42 29 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 2.44 +0.40 29 0 6 0
29JUN26 9.50 C 0.00 0.00 0.00 2.24 +0.35 30 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 2.03 +0.36 30 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.85 +0.36 31 0 48 0
29JUN26 10.50 C 0.00 0.00 0.00 1.52 +0.32 32 0 89 0
29JUN26 11.00 C 1.18 1.18 1.18 1.22 +0.26 32 2 19 0
29JUN26 11.50 C 0.00 0.00 0.00 1.00 +0.25 34 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 0.81 +0.25 35 0 56 0
29JUN26 12.50 C 0.00 0.00 0.00 0.62 +0.20 34 0 18 0
29JUN26 13.00 C 0.00 0.00 0.00 0.48 +0.17 34 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.36 +0.13 34 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.27 +0.11 34 0 27 0
29JUN26 14.50 C 0.00 0.00 0.00 0.20 +0.08 34 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.15 +0.07 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.11 +0.05 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 +0.04 34 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 +0.03 34 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 4.82 +0.43 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.59 +0.47 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.32 +0.44 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.10 +0.46 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.84 +0.44 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.66 +0.49 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.37 +0.44 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.13 +0.42 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.92 +0.42 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.73 +0.42 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.51 +0.38 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.33 +0.38 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.16 +0.37 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.99 +0.35 32 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 1.69 +0.32 33 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.43 +0.29 33 0 12 0
29SEP26 11.50 C 1.20 1.20 1.20 1.20 +0.26 33 2 24 0
29SEP26 12.00 C 1.00 1.00 1.00 1.00 +0.22 33 2 351 +2
29SEP26 12.50 C 0.00 0.00 0.00 0.84 +0.18 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.72 +0.18 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.61 +0.17 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.49 +0.14 35 0 7 0
29SEP26 14.50 C 0.00 0.00 0.00 0.41 +0.12 35 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.33 +0.10 35 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.27 +0.09 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 +0.07 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.18 +0.06 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.35 +0.44 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.12 +0.44 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.87 +0.42 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.66 +0.44 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.40 +0.40 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.21 +0.44 30 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 2.99 +0.40 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.81 +0.39 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.64 +0.38 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.47 +0.30 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.31 +0.29 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.17 +0.30 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.89 +0.32 33 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.64 +0.29 33 0 4 0
30DEC26 11.50 C 1.30 1.30 1.30 1.43 +0.28 33 2 5 +2
30DEC26 12.00 C 0.00 0.00 0.00 1.23 +0.24 33 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 1.07 +0.23 34 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 0.92 +0.17 34 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.79 +0.15 34 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.70 +0.16 35 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 0.61 +0.15 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.52 +0.14 35 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.44 +0.12 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.38 +0.11 35 0 0 0
TOTAL CALL 610 12,165 +17
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 407 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 380 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 354 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 304 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 280 0 97 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 257 0 74 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 234 0 176 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 211 0 430 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 189 0 1,024 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 167 0 300 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 145 0 550 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1,103 0
29JAN26 11.00 P 0.01 0.01 0.01 0.01 -0.10 58 4 967 0
29JAN26 11.50 P 0.13 0.14 0.11 0.11 -0.37 49 80 560 +32
29JAN26 12.00 P 0.44 0.44 0.44 0.50 -0.47 63 2 32 +1
29JAN26 12.50 P 0.00 0.00 0.00 1.01 -0.47 116 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.52 -0.46 167 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.03 -0.44 216 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.52 -0.46 239 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.01 -0.47 256 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.52 -0.46 302 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.02 -0.46 330 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.52 -0.46 358 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.98 -0.50 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 252 0
26FEB26 9.00 P 0.01 0.01 0.01 0.01 0.00 43 2 186 -2
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 97 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 302 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 -0.02 35 0 295 0
26FEB26 10.00 P 0.04 0.04 0.04 0.03 -0.03 33 5 250 0
26FEB26 10.50 P 0.16 0.16 0.09 0.08 -0.08 32 18 284 0
26FEB26 11.00 P 0.19 0.21 0.19 0.20 -0.16 32 7 74 -3
26FEB26 11.50 P 0.46 0.46 0.46 0.41 -0.26 33 1 132 -1
26FEB26 12.00 P 0.00 0.00 0.00 0.72 -0.34 34 0 30 0
26FEB26 12.50 P 0.00 0.00 0.00 1.11 -0.41 36 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.56 -0.45 39 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.03 -0.45 43 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.52 -0.47 48 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.06 -0.43 62 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.52 -0.47 60 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.02 -0.56 66 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.52 -0.47 71 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.02 -0.47 76 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 130 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 101 0
30MAR26 8.50 P 0.03 0.03 0.03 0.01 0.00 36 5 116 -5
30MAR26 8.75 P 0.00 0.00 0.00 0.01 -0.02 33 0 69 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 374 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 -0.02 35 0 532 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 -0.02 35 0 379 0
30MAR26 9.75 P 0.00 0.00 0.00 0.08 -0.05 34 0 228 0
30MAR26 10.00 P 0.00 0.00 0.00 0.12 -0.06 34 0 651 0
30MAR26 10.50 P 0.00 0.00 0.00 0.22 -0.11 34 0 213 0
30MAR26 11.00 P 0.44 0.44 0.35 0.38 -0.17 33 10 68 +2
30MAR26 11.50 P 0.00 0.00 0.00 0.62 -0.22 34 0 6 0
30MAR26 12.00 P 1.02 1.02 0.92 0.92 -0.29 35 28 17 -2
30MAR26 12.50 P 1.28 1.28 1.28 1.27 -0.27 36 15 15 +15
30MAR26 13.00 P 0.00 0.00 0.00 1.68 -0.38 38 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.12 -0.42 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.53 -0.49 36 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.08 -0.42 47 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.52 -0.47 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.02 -0.56 48 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.52 -0.47 52 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.13 -0.36 70 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 6 0
29APR26 8.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.08 -0.03 34 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.10 -0.06 33 0 17 0
29APR26 9.75 P 0.00 0.00 0.00 0.15 -0.06 34 0 49 0
29APR26 10.00 P 0.00 0.00 0.00 0.19 -0.08 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.32 -0.13 33 0 50 0
29APR26 11.00 P 0.00 0.00 0.00 0.51 -0.17 34 0 60 0
29APR26 11.50 P 0.00 0.00 0.00 0.75 -0.21 34 0 16 0
29APR26 12.00 P 0.00 0.00 0.00 1.05 -0.26 35 0 25 0
29APR26 12.50 P 0.00 0.00 0.00 1.40 -0.26 36 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.78 -0.36 37 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.20 -0.34 38 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.64 -0.42 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.11 -0.43 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.60 -0.42 45 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.09 -0.49 48 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.52 -0.47 44 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 7 0
29JUN26 7.75 P 0.06 0.06 0.06 0.04 -0.01 34 5 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 52 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 -0.02 34 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 -0.03 34 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 -0.04 33 0 24 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 -0.05 33 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 -0.06 33 0 100 0
29JUN26 9.50 P 0.00 0.00 0.00 0.27 -0.08 33 0 2,005 0
29JUN26 9.75 P 0.00 0.00 0.00 0.34 -0.09 33 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.41 -0.11 33 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.59 -0.14 33 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.82 -0.18 33 0 34 0
29JUN26 11.50 P 0.00 0.00 0.00 1.11 -0.20 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.42 -0.29 34 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 1.79 -0.30 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.19 -0.33 37 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 2.58 -0.37 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.02 -0.39 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.47 -0.40 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.91 -0.35 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.41 -0.32 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.89 -0.37 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.36 -0.31 45 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 -0.01 35 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 -0.02 35 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 -0.02 34 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 -0.03 34 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.17 -0.05 34 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.22 -0.04 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.27 -0.06 34 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.32 -0.07 34 0 16 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 -0.08 34 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.46 -0.09 34 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.54 -0.10 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.62 -0.14 34 0 40 0
29SEP26 10.50 P 0.88 0.88 0.88 0.84 -0.15 34 5 27 0
29SEP26 11.00 P 0.00 0.00 0.00 1.11 -0.16 35 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.40 -0.20 36 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 1.71 -0.25 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.05 -0.27 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.41 -0.31 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.80 -0.33 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.21 -0.35 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.64 -0.37 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.07 -0.39 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.53 -0.40 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.99 -0.42 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.46 -0.44 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 -0.03 35 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.15 -0.03 35 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.18 -0.04 34 0 33 0
30DEC26 8.00 P 0.00 0.00 0.00 0.22 -0.05 34 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.27 -0.06 34 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.32 -0.08 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.39 -0.07 34 0 0 0
30DEC26 9.00 P 0.60 0.60 0.44 0.46 -0.08 34 6 7 +4
30DEC26 9.25 P 0.00 0.00 0.00 0.53 -0.10 34 0 0 0
30DEC26 9.50 P 0.60 0.60 0.60 0.62 -0.10 34 5 25 +5
30DEC26 9.75 P 0.00 0.00 0.00 0.73 -0.11 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.82 -0.13 35 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 1.03 -0.17 35 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 1.31 -0.17 35 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 1.59 -0.20 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.89 -0.23 36 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.23 -0.25 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.58 -0.28 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.96 -0.30 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.35 -0.33 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.76 -0.35 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.19 -0.36 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.63 -0.38 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.08 -0.40 39 0 0 0
TOTAL PUT 198 14,209 +46
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$ 16.86
29JAN26 10.50 C 0.00 0.00 0.00 6.36 -0.12 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.86 -0.12 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.36 -0.12 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.86 -0.12 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.36 -0.12 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.86 -0.12 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.36 -0.12 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.86 -0.12 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.36 -0.12 0 0 60 0
29JAN26 15.00 C 0.00 0.00 0.00 1.86 -0.12 0 0 200 0
29JAN26 15.50 C 1.47 1.47 1.47 1.36 -0.12 0 1 25 0
29JAN26 16.00 C 0.80 0.80 0.80 0.86 -0.13 0 1 128 -1
29JAN26 16.50 C 0.39 0.39 0.18 0.39 -0.15 40 5 169 -1
29JAN26 17.00 C 0.14 0.15 0.08 0.10 -0.12 45 104 340 -5
29JAN26 17.50 C 0.03 0.03 0.03 0.01 -0.05 45 75 1,304 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,274 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 94 0 403 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 115 0 249 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 136 0 155 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 156 0 217 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 192 0 204 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 227 0 217 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 258 0 115 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 288 0 50 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 343 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.38 -0.13 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.89 -0.12 60 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.39 -0.12 52 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.89 -0.12 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.39 -0.12 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.89 -0.13 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.40 -0.13 36 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.92 -0.12 38 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.46 -0.12 39 0 0 0
26FEB26 15.00 C 2.10 2.10 2.05 2.02 -0.11 39 2 202 +2
26FEB26 15.50 C 0.00 0.00 0.00 1.61 -0.12 38 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 1.26 -0.10 39 0 69 0
26FEB26 16.50 C 0.00 0.00 0.00 0.92 -0.12 37 0 63 0
26FEB26 17.00 C 0.67 0.68 0.67 0.67 -0.13 37 40 439 +22
26FEB26 17.50 C 0.53 0.53 0.53 0.49 -0.09 38 5 116 -5
26FEB26 18.00 C 0.38 0.39 0.36 0.35 -0.05 39 60 344 +52
26FEB26 18.50 C 0.29 0.29 0.29 0.23 -0.05 39 6 92 +6
26FEB26 19.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 111 0
26FEB26 19.50 C 0.15 0.15 0.15 0.10 -0.02 40 20 65 0
26FEB26 20.00 C 0.12 0.12 0.12 0.06 -0.02 39 3 319 0
26FEB26 21.00 C 0.08 0.08 0.08 0.02 -0.01 39 50 205 +50
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 130 0
26FEB26 23.00 C 0.04 0.04 0.04 0.01 0.00 47 50 113 +50
26FEB26 24.00 C 0.04 0.04 0.04 0.01 0.00 53 100 100 +100
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.15 -0.12 67 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.90 -0.12 60 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.65 -0.12 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.40 -0.12 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.15 -0.12 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.90 -0.13 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.66 -0.12 57 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.41 -0.12 53 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.16 -0.12 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.91 -0.12 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.42 -0.12 49 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.93 -0.12 49 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.44 -0.12 47 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.96 -0.13 47 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.49 -0.13 47 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 4.04 -0.12 47 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.60 -0.13 47 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 3.19 -0.12 47 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.80 -0.12 47 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.43 -0.13 47 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 2.10 -0.12 47 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 1.80 -0.11 47 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 1.53 -0.10 47 0 3,068 0
30MAR26 17.00 C 0.00 0.00 0.00 1.28 -0.15 47 0 18 0
30MAR26 17.50 C 1.12 1.14 1.12 1.10 -0.10 48 15 1,710 +2
30MAR26 18.00 C 0.00 0.00 0.00 0.92 -0.09 48 0 1,758 0
30MAR26 18.50 C 0.00 0.00 0.00 0.75 -0.09 48 0 122 0
30MAR26 19.00 C 0.00 0.00 0.00 0.62 -0.07 48 0 39 0
30MAR26 19.50 C 0.00 0.00 0.00 0.50 -0.07 48 0 16 0
30MAR26 20.00 C 0.00 0.00 0.00 0.40 -0.06 48 0 148 0
30MAR26 21.00 C 0.00 0.00 0.00 0.25 -0.05 47 0 8 0
30MAR26 22.00 C 0.00 0.00 0.00 0.16 -0.03 47 0 2 0
30MAR26 23.00 C 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.51 -0.12 47 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.04 -0.12 46 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.60 -0.11 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.17 -0.11 46 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.76 -0.11 46 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.37 -0.11 46 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.00 -0.11 46 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.66 -0.10 46 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.34 -0.10 46 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.05 -0.10 46 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.79 -0.09 46 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.55 -0.13 46 0 101 0
29APR26 17.50 C 0.00 0.00 0.00 1.36 -0.10 47 0 360 0
29APR26 18.00 C 0.00 0.00 0.00 1.19 -0.07 47 0 271 0
29APR26 18.50 C 0.00 0.00 0.00 1.02 -0.06 47 0 16 0
29APR26 19.00 C 0.00 0.00 0.00 0.87 -0.06 47 0 61 0
29APR26 19.50 C 0.00 0.00 0.00 0.73 -0.06 47 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.62 -0.05 47 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 0.43 -0.05 46 0 3 0
29APR26 22.00 C 0.00 0.00 0.00 0.30 -0.03 46 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.21 -0.02 46 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.58 -0.11 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.12 -0.12 46 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.68 -0.12 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.26 -0.11 46 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.85 -0.11 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.45 -0.12 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.08 -0.11 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.73 -0.10 46 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 3.40 -0.10 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.08 -0.10 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.79 -0.10 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.52 -0.09 46 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.27 -0.09 46 0 0 0
29JUN26 17.00 C 2.15 2.15 2.15 2.04 -0.09 46 15 16 +15
29JUN26 17.50 C 0.00 0.00 0.00 1.83 -0.08 46 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 1.64 -0.07 46 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.47 -0.07 46 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.31 -0.06 46 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 1.16 -0.06 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.03 -0.06 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.81 -0.05 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.63 -0.05 46 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.49 -0.04 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.38 -0.03 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.30 -0.02 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.23 -0.02 46 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.17 -0.02 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 6.79 -0.12 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.37 -0.12 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.97 -0.12 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.58 -0.12 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.21 -0.11 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.86 -0.11 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.52 -0.11 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.20 -0.10 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.90 -0.10 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.61 -0.10 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.34 -0.10 46 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 3.09 -0.09 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.85 -0.09 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.63 -0.08 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.42 -0.08 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.23 -0.08 46 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.05 -0.08 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.88 -0.08 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.73 -0.07 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.59 -0.07 46 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.34 -0.06 46 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.12 -0.06 46 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.94 -0.05 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.79 -0.04 46 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.66 -0.04 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.55 -0.03 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.46 -0.03 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.38 -0.03 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.32 -0.02 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.02 -0.12 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.63 -0.12 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.26 -0.11 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.89 -0.12 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.55 -0.11 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.22 -0.11 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.90 -0.11 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.61 -0.10 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.32 -0.10 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.05 -0.10 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.80 -0.09 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.55 -0.10 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.33 -0.09 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.11 -0.09 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.91 -0.09 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.72 -0.08 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.54 -0.08 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.37 -0.08 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.22 -0.07 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.07 -0.07 46 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.80 -0.07 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.57 -0.06 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.37 -0.05 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.19 -0.05 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.03 -0.05 46 0 0 0
TOTAL CALL 552 16,024 +287
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 394 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 326 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 262 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 231 0 76 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 201 0 693 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 172 0 687 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 144 0 964 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 116 0 348 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 88 0 207 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 604 0
29JAN26 16.50 P 0.00 0.00 0.00 0.05 0.00 50 0 890 0
29JAN26 17.00 P 0.20 0.20 0.20 0.25 +0.03 48 10 374 0
29JAN26 17.50 P 0.67 0.67 0.67 0.65 +0.10 46 2 84 -2
29JAN26 18.00 P 0.00 0.00 0.00 1.14 +0.11 0 0 15 -7
29JAN26 18.50 P 0.00 0.00 0.00 1.64 +0.12 0 0 0 -1
29JAN26 19.00 P 0.00 0.00 0.00 2.14 +0.12 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.64 +0.12 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.14 +0.12 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.14 +0.12 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.14 +0.12 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.14 +0.12 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.14 +0.12 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.14 +0.12 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.14 +0.12 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 67 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 54 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 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 0.02 +0.01 42 0 56 0
26FEB26 14.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 36 0
26FEB26 14.50 P 0.00 0.00 0.00 0.07 0.00 39 0 4 0
26FEB26 15.00 P 0.00 0.00 0.00 0.12 0.00 38 0 128 0
26FEB26 15.50 P 0.00 0.00 0.00 0.21 +0.01 38 0 142 0
26FEB26 16.00 P 0.35 0.35 0.35 0.35 +0.02 38 24 145 +2
26FEB26 16.50 P 0.53 0.55 0.53 0.56 +0.05 39 35 219 +35
26FEB26 17.00 P 0.75 0.75 0.75 0.82 +0.09 40 3 395 0
26FEB26 17.50 P 0.00 0.00 0.00 1.10 +0.07 39 0 32 0
26FEB26 18.00 P 0.00 0.00 0.00 1.44 +0.06 39 0 17 0
26FEB26 18.50 P 0.00 0.00 0.00 1.83 +0.08 39 0 2 0
26FEB26 19.00 P 0.00 0.00 0.00 2.25 +0.09 38 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.70 +0.10 38 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 3.17 +0.11 39 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 4.14 +0.11 0 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 5.14 +0.12 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 6.14 +0.12 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.14 +0.12 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.14 +0.12 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 50 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 -0.01 47 0 252 0
30MAR26 13.00 P 0.00 0.00 0.00 0.12 0.00 48 0 25 0
30MAR26 13.50 P 0.00 0.00 0.00 0.17 -0.01 47 0 64 0
30MAR26 14.00 P 0.00 0.00 0.00 0.25 -0.01 47 0 55 0
30MAR26 14.50 P 0.00 0.00 0.00 0.36 0.00 47 0 54 0
30MAR26 15.00 P 0.00 0.00 0.00 0.49 0.00 47 0 3,116 0
30MAR26 15.50 P 0.00 0.00 0.00 0.65 0.00 46 0 200 0
30MAR26 16.00 P 0.00 0.00 0.00 0.85 +0.02 47 0 200 0
30MAR26 16.50 P 0.00 0.00 0.00 1.09 +0.04 47 0 519 0
30MAR26 17.00 P 0.00 0.00 0.00 1.35 +0.06 47 0 72 0
30MAR26 17.50 P 0.00 0.00 0.00 1.63 +0.02 47 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 1.95 +0.03 47 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 2.30 +0.05 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.66 +0.05 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.05 +0.06 47 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 3.46 +0.07 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.32 +0.08 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.23 +0.09 47 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.18 +0.10 47 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.15 +0.11 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.14 +0.12 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.14 +0.12 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.14 +0.12 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.14 +0.12 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.14 +0.12 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.14 +0.12 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 14.14 +0.12 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 0.00 46 0 20 0
29APR26 12.00 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.21 0.00 46 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.29 0.00 46 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.39 +0.01 45 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.52 +0.01 45 0 10 0
29APR26 15.00 P 0.00 0.00 0.00 0.67 +0.01 45 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.85 +0.03 45 0 62 0
29APR26 16.00 P 0.00 0.00 0.00 1.07 +0.05 46 0 4 0
29APR26 16.50 P 1.28 1.28 1.28 1.31 +0.06 46 4 10 0
29APR26 17.00 P 0.00 0.00 0.00 1.58 +0.09 46 0 100 0
29APR26 17.50 P 0.00 0.00 0.00 1.87 +0.05 46 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 2.18 +0.05 46 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 2.51 +0.06 46 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.87 +0.07 46 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.24 +0.08 46 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.63 +0.08 46 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.45 +0.08 46 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.33 +0.09 46 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.25 +0.10 46 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.19 +0.11 46 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.16 +0.11 46 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 0.00 46 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.18 0.00 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.25 0.00 46 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.33 0.00 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.44 +0.01 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.56 +0.01 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.70 +0.01 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.87 +0.02 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.05 +0.03 46 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.26 +0.03 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.48 +0.03 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.73 +0.03 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.00 +0.05 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.29 +0.05 46 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.59 +0.05 46 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 2.91 +0.05 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.25 +0.06 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.61 +0.06 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.98 +0.07 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.76 +0.08 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.58 +0.08 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.45 +0.10 46 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.34 +0.09 46 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.27 +0.10 46 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.21 +0.11 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.17 +0.11 46 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.15 +0.11 46 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.14 +0.12 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 13.14 +0.12 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.14 +0.12 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.23 0.00 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.31 +0.01 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.39 +0.01 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.50 +0.01 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.61 +0.01 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.76 +0.02 46 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.90 +0.01 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.08 +0.01 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.26 +0.02 46 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.48 +0.02 46 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.70 +0.03 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.94 +0.03 46 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.20 +0.03 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.47 +0.04 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.76 +0.04 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.06 +0.04 46 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.38 +0.05 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.72 +0.05 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.05 +0.05 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.41 +0.06 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.15 +0.06 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.94 +0.07 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.76 +0.08 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.61 +0.08 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.49 +0.09 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.39 +0.09 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.31 +0.10 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.25 +0.10 46 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.20 +0.10 46 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.39 +0.01 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.48 0.00 46 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.60 +0.01 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.73 +0.01 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.87 +0.01 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.03 +0.02 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.21 +0.02 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.39 +0.02 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.60 +0.02 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.82 +0.02 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.05 +0.03 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.31 +0.03 46 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.57 +0.03 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.85 +0.04 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.14 +0.03 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.44 +0.03 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.75 +0.04 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.09 +0.05 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.43 +0.05 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.77 +0.05 46 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.50 +0.06 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.25 +0.06 46 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 7.06 +0.07 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.87 +0.07 46 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 8.73 +0.08 46 0 0 0
TOTAL PUT 78 12,192 +27
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$ 253.20
29JAN26 142.50 C 0.00 0.00 0.00 110.71 +20.19 0 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 108.21 +20.19 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 105.71 +20.19 0 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 103.21 +20.19 0 0 4 0
29JAN26 152.50 C 0.00 0.00 0.00 100.71 +20.19 0 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 98.21 +20.19 0 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 95.71 +20.18 0 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 93.21 +20.18 0 0 6 0
29JAN26 162.50 C 0.00 0.00 0.00 90.71 +20.18 0 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 88.21 +20.18 0 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 85.71 +20.18 0 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 83.21 +20.18 0 0 13 0
29JAN26 172.50 C 0.00 0.00 0.00 80.71 +20.18 0 0 1 0
29JAN26 175.00 C 75.00 75.00 75.00 78.21 +20.18 0 1 6 -1
29JAN26 177.50 C 0.00 0.00 0.00 75.71 +20.18 0 0 26 0
29JAN26 180.00 C 0.00 0.00 0.00 73.21 +20.18 0 0 54 0
29JAN26 182.50 C 0.00 0.00 0.00 70.71 +20.18 0 0 30 0
29JAN26 185.00 C 0.00 0.00 0.00 68.21 +19.60 0 0 88 0
29JAN26 187.50 C 48.97 48.97 48.97 65.72 +18.82 183 1 56 -1
29JAN26 190.00 C 0.00 0.00 0.00 63.22 +20.18 175 0 53 0
29JAN26 192.50 C 0.00 0.00 0.00 60.72 +20.17 167 0 46 0
29JAN26 195.00 C 54.00 54.00 54.00 58.22 +20.15 159 1 39 -1
29JAN26 197.50 C 0.00 0.00 0.00 55.72 +20.12 151 0 30 0
29JAN26 200.00 C 0.00 0.00 0.00 53.22 +20.08 143 0 29 -1
29JAN26 205.00 C 47.83 47.83 47.83 48.22 +19.93 128 4 24 -4
29JAN26 210.00 C 29.50 42.11 29.50 43.22 +19.22 113 8 61 -7
29JAN26 215.00 C 0.00 0.00 0.00 38.22 +18.48 99 0 41 0
29JAN26 220.00 C 18.18 27.73 18.18 33.24 +18.61 105 8 45 -6
29JAN26 225.00 C 11.12 22.00 11.12 28.31 +17.19 108 9 25 -7
29JAN26 230.00 C 9.57 14.20 9.57 24.17 +16.03 147 25 15 -22
29JAN26 235.00 C 8.50 18.00 6.00 18.81 +12.81 107 430 140 +85
29JAN26 240.00 C 4.24 14.78 4.24 14.05 +9.95 93 64 56 -52
29JAN26 245.00 C 2.72 9.05 2.61 10.33 +7.68 100 55 39 +7
29JAN26 250.00 C 2.80 6.80 1.64 7.19 +5.55 103 89 43 +12
29JAN26 255.00 C 1.15 4.89 1.15 4.89 +3.92 108 19 23 -1
29JAN26 260.00 C 1.10 3.13 1.10 2.91 - 105 84 76 -
29JAN26 265.00 C 0.50 2.00 0.50 1.79 - 109 28 27 -
29JAN26 270.00 C 0.81 1.30 0.60 0.97 - 108 20 20 -
29JAN26 275.00 C 0.00 0.00 0.00 0.49 - 108 0 0 -
29JAN26 280.00 C 0.40 0.40 0.40 0.23 - 108 1 1 -
26FEB26 142.50 C 0.00 0.00 0.00 111.05 +20.19 70 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 108.56 +20.18 69 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 106.07 +20.17 68 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 103.59 +20.17 69 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 101.10 +20.15 67 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 98.62 +20.14 67 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 96.15 +20.13 68 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 93.68 +20.11 68 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 91.22 +20.09 68 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 88.76 +20.06 68 0 1 0
26FEB26 167.50 C 0.00 0.00 0.00 86.31 +20.03 68 0 0 0
26FEB26 170.00 C 78.50 78.50 78.50 83.87 +19.99 68 6 16 0
26FEB26 172.50 C 0.00 0.00 0.00 81.44 +19.94 68 0 18 0
26FEB26 175.00 C 0.00 0.00 0.00 79.02 +19.88 68 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 76.62 +19.16 68 0 4 0
26FEB26 180.00 C 0.00 0.00 0.00 74.23 +19.23 68 0 21 0
26FEB26 182.50 C 58.00 58.00 58.00 71.86 +19.06 68 2 16 -2
26FEB26 185.00 C 0.00 0.00 0.00 69.51 +20.16 68 0 112 0
26FEB26 187.50 C 50.95 53.50 50.95 66.93 +19.03 64 3 35 0
26FEB26 190.00 C 59.50 59.50 59.50 65.05 +18.09 70 6 56 +6
26FEB26 192.50 C 56.00 56.00 56.00 63.46 +18.69 77 2 19 0
26FEB26 195.00 C 0.00 0.00 0.00 61.09 +20.40 75 0 27 0
26FEB26 197.50 C 0.00 0.00 0.00 57.43 +18.92 61 0 2 0
26FEB26 200.00 C 49.20 55.00 49.20 55.00 +17.62 59 54 54 +24
26FEB26 205.00 C 0.00 0.00 0.00 50.60 +18.08 60 0 28 0
26FEB26 210.00 C 29.02 35.50 29.02 46.21 +17.19 59 5 25 +1
26FEB26 215.00 C 30.00 35.00 30.00 42.62 +16.86 63 56 41 -21
26FEB26 220.00 C 29.00 29.00 29.00 38.57 +15.60 62 1 22 0
26FEB26 225.00 C 0.00 0.00 0.00 35.08 +15.13 63 0 32 0
26FEB26 230.00 C 19.00 19.00 19.00 31.79 +14.09 64 5 94 +5
26FEB26 235.00 C 16.16 28.00 15.52 28.69 +13.05 64 17 37 +1
26FEB26 240.00 C 13.59 20.81 13.59 25.80 +12.19 65 27 34 +4
26FEB26 245.00 C 11.89 20.51 11.89 23.18 +11.29 66 29 65 +16
26FEB26 250.00 C 12.42 20.80 10.50 20.80 +10.65 66 70 110 +7
26FEB26 255.00 C 10.62 19.01 10.40 18.94 +10.32 68 58 136 +31
26FEB26 260.00 C 11.95 11.95 11.95 17.18 - 69 2 2 -
26FEB26 265.00 C 0.00 0.00 0.00 15.24 - 70 0 0 -
26FEB26 270.00 C 7.68 12.58 7.68 13.41 - 69 279 270 -
26FEB26 275.00 C 10.93 10.93 10.93 11.76 - 69 6 6 -
26FEB26 280.00 C 6.99 10.00 6.99 10.28 - 69 14 12 -
30MAR26 142.50 C 0.00 0.00 0.00 111.56 +20.12 61 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 109.11 +20.11 61 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 106.67 +20.09 61 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 104.24 +20.07 61 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 101.81 +20.03 61 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 99.40 +20.00 61 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 97.00 +19.78 61 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 94.61 +19.92 61 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 92.23 +19.86 61 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 89.87 +19.80 61 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 87.53 +20.48 61 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 85.20 +21.03 61 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 82.90 +19.26 61 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 80.61 +18.90 61 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 78.35 +19.34 61 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 76.11 +19.83 61 0 15 0
30MAR26 182.50 C 72.00 73.00 72.00 73.00 +19.45 54 2 16 -2
30MAR26 185.00 C 0.00 0.00 0.00 71.71 +20.60 61 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 69.55 +20.40 61 0 14 0
30MAR26 190.00 C 0.00 0.00 0.00 67.41 +18.71 61 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 65.31 +19.17 61 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 63.24 +18.37 61 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 61.21 +18.19 61 0 0 0
30MAR26 200.00 C 50.00 50.00 50.00 57.55 +17.33 53 1 17 0
30MAR26 205.00 C 0.00 0.00 0.00 53.72 +16.81 54 0 15 0
30MAR26 210.00 C 40.00 41.00 40.00 50.42 +16.31 57 52 80 -2
30MAR26 215.00 C 0.00 0.00 0.00 47.95 +16.57 61 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 44.51 +16.88 61 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 39.99 +14.78 57 0 17 0
30MAR26 230.00 C 25.80 25.80 25.80 36.97 +14.25 58 1 1 -1
30MAR26 235.00 C 31.50 31.50 31.50 34.11 +13.17 58 2 30 -2
30MAR26 240.00 C 0.00 0.00 0.00 31.41 +12.40 58 0 31 0
30MAR26 245.00 C 21.79 23.61 21.79 30.00 +12.71 61 5 22 +3
30MAR26 250.00 C 0.00 0.00 0.00 27.01 +11.50 60 0 1 0
30MAR26 255.00 C 13.82 19.30 13.82 25.16 +11.34 61 17 43 +13
30MAR26 260.00 C 19.50 19.50 19.50 23.03 - 61 1 1 -
30MAR26 265.00 C 19.39 20.86 19.39 20.90 - 61 2 1 -
30MAR26 270.00 C 0.00 0.00 0.00 19.58 - 62 0 0 -
30MAR26 275.00 C 13.10 16.53 13.10 17.81 - 62 22 21 -
30MAR26 280.00 C 15.32 15.32 15.32 16.18 - 62 15 15 -
29APR26 142.50 C 0.00 0.00 0.00 112.12 +20.04 56 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 109.71 +20.01 56 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 107.31 +19.97 56 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 104.92 +19.93 56 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 102.55 +19.89 56 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 100.19 +19.83 56 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 97.84 +19.77 56 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 95.51 +19.70 56 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 93.20 +19.63 56 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 90.91 +19.18 56 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 88.64 +17.99 56 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 86.39 +19.08 56 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 83.87 +19.41 54 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 80.61 +17.64 47 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 79.77 +19.51 56 0 9 0
29APR26 180.00 C 76.72 76.72 76.72 76.72 +18.52 51 3 15 -3
29APR26 182.50 C 0.00 0.00 0.00 75.49 +18.78 56 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 73.39 +20.28 56 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 71.32 +19.01 56 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 69.27 +18.31 56 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 67.26 +18.14 56 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 65.08 +17.62 55 0 4 0
29APR26 197.50 C 0.00 0.00 0.00 63.34 +17.78 56 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 59.58 +16.84 50 0 230 0
29APR26 205.00 C 0.00 0.00 0.00 56.84 +16.93 53 0 446 0
29APR26 210.00 C 0.00 0.00 0.00 52.48 +15.98 51 0 214 0
29APR26 215.00 C 0.00 0.00 0.00 49.17 +14.77 52 0 16 0
29APR26 220.00 C 0.00 0.00 0.00 45.95 +15.00 52 0 4 0
29APR26 225.00 C 0.00 0.00 0.00 42.89 +14.18 53 0 265 0
29APR26 230.00 C 30.18 30.18 30.18 39.99 +13.59 53 1 510 -1
29APR26 235.00 C 26.19 26.19 26.19 37.22 +12.94 53 15 275 -15
29APR26 240.00 C 33.00 33.00 33.00 34.63 +12.32 54 1 20 0
29APR26 245.00 C 23.47 23.47 23.47 32.29 +11.75 54 7 10 +7
29APR26 250.00 C 0.00 0.00 0.00 30.63 +11.76 56 0 8 0
29APR26 255.00 C 19.15 19.15 19.15 28.55 +11.42 56 1 15 0
29APR26 260.00 C 18.67 18.67 18.67 26.63 - 57 15 15 -
29APR26 265.00 C 20.44 20.44 20.44 24.73 - 57 15 15 -
29APR26 270.00 C 0.00 0.00 0.00 23.08 - 57 0 0 -
29APR26 275.00 C 20.00 20.00 20.00 21.27 - 57 1 1 -
29APR26 280.00 C 17.89 18.14 17.89 19.58 - 57 13 13 -
29JUN26 142.50 C 0.00 0.00 0.00 113.59 +19.95 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 111.28 +19.90 53 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 108.99 +19.86 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 106.72 +19.81 53 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 104.47 +19.76 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 102.23 +19.70 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 100.02 +19.64 53 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 97.82 +19.56 53 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 95.65 +19.49 53 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 93.50 +19.40 53 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 91.37 +20.01 53 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 89.27 +19.59 53 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 87.19 +20.54 53 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 85.14 +20.66 53 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 83.12 +18.90 53 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 81.12 +20.33 53 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 79.15 +18.65 53 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 77.21 +18.52 53 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 75.29 +18.38 53 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 73.41 +18.24 53 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 71.56 +18.09 53 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 69.73 +17.93 53 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 67.94 +17.77 53 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 66.17 +17.60 53 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 62.74 +17.26 53 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 59.42 +16.88 53 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 56.24 +16.49 53 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 51.58 +15.60 50 0 90 0
29JUN26 225.00 C 0.00 0.00 0.00 48.73 +15.19 50 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 47.43 +15.23 53 0 0 0
29JUN26 235.00 C 34.92 38.87 34.92 44.74 +14.87 53 100 100 +100
29JUN26 240.00 C 0.00 0.00 0.00 42.18 +14.58 53 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 39.73 +14.18 53 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 36.57 +13.02 52 0 0 0
29JUN26 255.00 C 25.20 25.20 24.80 34.58 +12.29 52 12 12 +12
29JUN26 260.00 C 0.00 0.00 0.00 32.72 - 52 0 0 -
29JUN26 265.00 C 0.00 0.00 0.00 30.64 - 52 0 0 -
29JUN26 270.00 C 0.00 0.00 0.00 29.00 - 53 0 0 -
29JUN26 275.00 C 0.00 0.00 0.00 27.47 - 53 0 0 -
29JUN26 280.00 C 23.80 23.80 23.80 26.04 - 53 1 1 -
29SEP26 142.50 C 0.00 0.00 0.00 116.22 +19.79 51 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 114.06 +19.74 51 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 111.92 +19.69 51 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 109.80 +19.63 51 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 107.70 +19.56 51 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 105.63 +19.50 51 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 103.57 +19.42 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 101.54 +19.35 51 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 99.53 +19.26 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 97.55 +19.18 51 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 95.59 +19.09 51 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 93.66 +19.00 51 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 91.75 +18.90 51 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 89.87 +18.80 51 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 88.01 +18.69 51 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 86.18 +18.58 51 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 84.37 +18.46 51 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 82.59 +18.34 51 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 80.84 +18.22 51 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 79.11 +18.09 51 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 77.42 +17.97 51 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 75.74 +17.82 51 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 74.10 +17.69 51 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 72.48 +17.55 51 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 69.32 +17.25 51 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 66.27 +16.94 51 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 63.33 +16.63 51 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 60.49 +16.30 51 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 57.76 +15.96 51 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 53.48 +13.97 49 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 51.02 +13.86 49 0 0 0
29SEP26 240.00 C 38.04 38.04 38.04 48.67 +13.41 49 20 20 +20
29SEP26 245.00 C 0.00 0.00 0.00 46.40 +13.11 49 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 44.23 +12.81 49 0 35 0
29SEP26 255.00 C 0.00 0.00 0.00 43.00 +13.36 50 0 15 0
29SEP26 260.00 C 0.00 0.00 0.00 40.80 - 50 0 0 -
29SEP26 265.00 C 0.00 0.00 0.00 39.03 - 50 0 0 -
29SEP26 270.00 C 0.00 0.00 0.00 37.35 - 51 0 0 -
29SEP26 275.00 C 0.00 0.00 0.00 35.76 - 51 0 0 -
29SEP26 280.00 C 34.17 34.17 34.17 34.17 - 51 15 15 -
30DEC26 142.50 C 0.00 0.00 0.00 118.46 +19.32 48 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 116.39 +19.25 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 114.34 +19.17 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 112.31 +19.08 48 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 110.31 +19.00 48 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 108.32 +18.91 48 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 106.36 +18.81 48 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 104.43 +18.72 48 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 102.51 +18.61 48 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 100.62 +18.51 48 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 98.76 +18.41 48 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 96.92 +18.30 48 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 95.10 +18.18 48 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 93.31 +18.07 48 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 91.54 +17.95 48 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 89.79 +17.82 48 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 88.08 +17.70 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 86.38 +17.56 48 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 84.71 +17.43 48 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 83.07 +17.30 48 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 81.45 +17.16 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 79.85 +17.02 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 78.28 +16.88 48 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 76.74 +16.74 48 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 73.72 +16.44 48 0 5 0
30DEC26 210.00 C 0.00 0.00 0.00 70.81 +16.15 48 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 67.98 +15.84 48 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 65.26 +15.53 48 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 62.63 +15.22 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 60.09 +14.90 48 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 57.64 +14.72 48 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 55.28 +14.25 48 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 53.00 +13.92 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 50.81 +13.59 48 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 48.55 +13.11 48 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 46.25 - 48 0 0 -
30DEC26 265.00 C 0.00 0.00 0.00 44.47 - 48 0 0 -
30DEC26 270.00 C 0.00 0.00 0.00 42.77 - 48 0 0 -
30DEC26 275.00 C 0.00 0.00 0.00 41.14 - 48 0 0 -
30DEC26 280.00 C 0.00 0.00 0.00 39.97 - 49 0 0 -
TOTAL CALL 1,829 6,049 +202
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 358 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 338 0 3 0
29JAN26 150.00 P 0.00 0.00 0.00 0.01 0.00 328 0 5 0
29JAN26 152.50 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 0.01 0.00 309 0 3 0
29JAN26 157.50 P 0.00 0.00 0.00 0.01 0.00 300 0 30 0
29JAN26 160.00 P 0.00 0.00 0.00 0.01 0.00 291 0 51 0
29JAN26 162.50 P 0.00 0.00 0.00 0.01 0.00 282 0 52 0
29JAN26 165.00 P 0.00 0.00 0.00 0.01 0.00 272 0 20 0
29JAN26 167.50 P 0.00 0.00 0.00 0.01 0.00 263 0 12 0
29JAN26 170.00 P 0.00 0.00 0.00 0.01 0.00 254 0 21 0
29JAN26 172.50 P 0.00 0.00 0.00 0.01 0.00 246 0 15 0
29JAN26 175.00 P 0.00 0.00 0.00 0.01 0.00 237 0 12 0
29JAN26 177.50 P 0.00 0.00 0.00 0.01 0.00 228 0 25 0
29JAN26 180.00 P 0.00 0.00 0.00 0.01 0.00 220 0 22 0
29JAN26 182.50 P 0.00 0.00 0.00 0.01 0.00 211 0 14 0
29JAN26 185.00 P 0.00 0.00 0.00 0.01 0.00 203 0 80 0
29JAN26 187.50 P 0.00 0.00 0.00 0.01 0.00 195 0 41 0
29JAN26 190.00 P 0.00 0.00 0.00 0.01 0.00 187 0 14 0
29JAN26 192.50 P 0.00 0.00 0.00 0.01 -0.01 179 0 6 0
29JAN26 195.00 P 0.00 0.00 0.00 0.01 -0.03 171 0 65 0
29JAN26 197.50 P 0.00 0.00 0.00 0.01 -0.05 163 0 1 0
29JAN26 200.00 P 0.00 0.00 0.00 0.01 -0.10 156 0 112 0
29JAN26 205.00 P 0.00 0.00 0.00 0.01 -0.26 141 0 71 0
29JAN26 210.00 P 0.55 0.55 0.55 0.01 -0.54 126 2 132 0
29JAN26 215.00 P 0.12 0.12 0.10 0.01 -1.09 112 3 51 -1
29JAN26 220.00 P 0.00 0.00 0.00 0.03 -1.95 109 0 48 0
29JAN26 225.00 P 1.88 1.88 0.16 0.09 -3.25 108 61 59 +28
29JAN26 230.00 P 2.88 3.00 0.50 0.24 -5.04 107 59 121 -15
29JAN26 235.00 P 5.20 6.49 0.62 0.58 -7.21 106 295 229 +144
29JAN26 240.00 P 7.50 7.50 0.92 1.23 -9.98 106 49 58 +42
29JAN26 245.00 P 3.63 3.63 3.12 2.35 -12.64 106 8 7 +7
29JAN26 250.00 P 5.60 5.60 3.97 4.07 -15.05 105 23 20 +20
29JAN26 255.00 P 0.00 0.00 0.00 6.64 -16.27 107 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 9.92 - 110 0 0 -
29JAN26 265.00 P 0.00 0.00 0.00 13.85 - 115 0 0 -
29JAN26 270.00 P 0.00 0.00 0.00 17.72 - 107 0 0 -
29JAN26 275.00 P 0.00 0.00 0.00 22.26 - 107 0 0 -
29JAN26 280.00 P 0.00 0.00 0.00 27.00 - 107 0 0 -
26FEB26 142.50 P 0.24 0.24 0.24 0.01 -0.01 66 1 8 +1
26FEB26 145.00 P 0.00 0.00 0.00 0.01 -0.02 64 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.02 -0.02 66 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.04 -0.02 69 0 20 0
26FEB26 152.50 P 0.00 0.00 0.00 0.05 -0.03 69 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.06 -0.04 68 0 34 0
26FEB26 157.50 P 0.37 0.37 0.37 0.09 -0.05 69 10 19 -10
26FEB26 160.00 P 0.00 0.00 0.00 0.10 -0.08 68 0 22 0
26FEB26 162.50 P 0.00 0.00 0.00 0.14 -0.09 68 0 21 0
26FEB26 165.00 P 0.00 0.00 0.00 0.17 -0.12 68 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 0.22 -0.16 68 0 6 0
26FEB26 170.00 P 0.00 0.00 0.00 0.27 -0.19 68 0 146 0
26FEB26 172.50 P 0.00 0.00 0.00 0.33 -0.26 68 0 155 0
26FEB26 175.00 P 0.00 0.00 0.00 0.42 -0.30 68 0 11 0
26FEB26 177.50 P 0.83 0.83 0.83 0.52 -0.36 68 3 5 -3
26FEB26 180.00 P 0.00 0.00 0.00 0.61 -0.46 68 0 2 0
26FEB26 182.50 P 0.00 0.00 0.00 0.74 -0.53 68 0 26 0
26FEB26 185.00 P 1.10 1.10 1.10 0.87 -0.67 68 1 27 0
26FEB26 187.50 P 0.00 0.00 0.00 1.04 -0.78 68 0 35 0
26FEB26 190.00 P 1.05 1.05 1.05 1.20 -0.87 67 1 41 0
26FEB26 192.50 P 0.00 0.00 0.00 1.39 -1.05 67 0 4 0
26FEB26 195.00 P 0.00 0.00 0.00 1.64 -1.17 67 0 13 0
26FEB26 197.50 P 0.00 0.00 0.00 1.91 -1.37 67 0 33 0
26FEB26 200.00 P 3.11 3.11 1.90 2.18 -1.59 67 97 254 +86
26FEB26 205.00 P 3.36 3.36 2.95 2.90 -2.01 67 56 58 -9
26FEB26 210.00 P 4.65 4.65 3.43 3.71 -2.50 67 128 115 +81
26FEB26 215.00 P 6.00 6.00 4.43 4.71 -3.12 67 72 87 +70
26FEB26 220.00 P 5.50 5.53 5.25 5.90 -3.76 67 8 55 +3
26FEB26 225.00 P 10.93 10.93 6.18 7.21 -4.44 67 12 12 +5
26FEB26 230.00 P 12.50 12.50 7.71 8.82 -5.24 67 25 27 +10
26FEB26 235.00 P 13.38 13.38 10.14 10.51 -6.49 67 5 4 +3
26FEB26 240.00 P 18.00 18.03 13.80 12.51 -7.65 66 28 24 +23
26FEB26 245.00 P 16.80 16.80 14.65 14.65 -9.08 66 12 6 +6
26FEB26 250.00 P 22.23 22.23 19.98 17.36 -8.54 67 21 21 +21
26FEB26 255.00 P 20.65 20.65 20.65 20.14 -10.36 68 7 7 +7
26FEB26 260.00 P 30.18 30.18 26.97 23.38 - 69 13 13 -
26FEB26 265.00 P 30.62 30.62 28.68 26.80 - 71 7 6 -
26FEB26 270.00 P 0.00 0.00 0.00 30.17 - 71 0 0 -
26FEB26 275.00 P 0.00 0.00 0.00 33.63 - 72 0 0 -
26FEB26 280.00 P 0.00 0.00 0.00 36.25 - 68 0 0 -
30MAR26 142.50 P 0.00 0.00 0.00 0.16 -0.07 61 0 3 0
30MAR26 145.00 P 0.00 0.00 0.00 0.20 -0.08 61 0 3 0
30MAR26 147.50 P 0.00 0.00 0.00 0.25 -0.09 61 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.30 -0.14 61 0 2 0
30MAR26 152.50 P 0.00 0.00 0.00 0.36 -0.16 61 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 0.44 -0.18 61 0 16 0
30MAR26 157.50 P 0.00 0.00 0.00 0.53 -0.23 61 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 0.62 -0.27 61 0 34 0
30MAR26 162.50 P 0.00 0.00 0.00 0.73 -0.33 61 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 0.87 -0.39 61 0 10 0
30MAR26 167.50 P 0.00 0.00 0.00 1.01 -0.44 61 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 1.16 -0.53 61 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 1.36 -0.62 61 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 1.56 -0.70 61 0 33 0
30MAR26 177.50 P 0.00 0.00 0.00 1.77 -0.80 61 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 2.03 -0.93 61 0 24 0
30MAR26 182.50 P 0.00 0.00 0.00 2.32 -1.04 61 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 2.61 -1.14 61 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 2.90 -1.37 61 0 15 0
30MAR26 190.00 P 0.00 0.00 0.00 3.30 -1.35 61 0 16 0
30MAR26 192.50 P 0.00 0.00 0.00 3.70 -1.61 61 0 0 0
30MAR26 195.00 P 4.86 4.86 3.61 3.98 -1.76 60 52 52 +42
30MAR26 197.50 P 4.51 4.51 4.51 4.52 -1.87 61 1 2 +1
30MAR26 200.00 P 5.55 5.55 4.00 4.91 -2.14 60 6 22 +6
30MAR26 205.00 P 7.13 7.13 7.13 5.94 -2.57 60 5 20 0
30MAR26 210.00 P 8.70 9.00 6.50 7.14 -3.03 60 6 95 +5
30MAR26 215.00 P 0.00 0.00 0.00 8.48 -3.53 60 0 100 0
30MAR26 220.00 P 0.00 0.00 0.00 9.97 -4.07 60 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 11.65 -4.73 60 0 2 0
30MAR26 230.00 P 0.00 0.00 0.00 13.40 -5.64 60 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 15.45 -6.45 60 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 17.50 -7.61 59 0 1 0
30MAR26 245.00 P 0.00 0.00 0.00 19.87 -8.56 59 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 22.59 -8.61 60 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 25.50 -9.80 60 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 28.58 - 61 0 0 -
30MAR26 265.00 P 0.00 0.00 0.00 32.28 - 63 0 0 -
30MAR26 270.00 P 0.00 0.00 0.00 35.70 - 63 0 0 -
30MAR26 275.00 P 0.00 0.00 0.00 37.95 - 61 0 0 -
30MAR26 280.00 P 0.00 0.00 0.00 41.25 - 61 0 0 -
29APR26 142.50 P 0.00 0.00 0.00 0.37 -0.16 56 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.44 -0.18 56 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.53 -0.22 56 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.63 -0.26 56 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.72 -0.31 56 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.86 -0.36 56 0 25 0
29APR26 157.50 P 0.00 0.00 0.00 1.00 -0.42 56 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 1.14 -0.48 56 0 32 0
29APR26 162.50 P 0.00 0.00 0.00 1.31 -0.56 56 0 15 0
29APR26 165.00 P 0.00 0.00 0.00 1.52 -0.64 56 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 1.73 -0.71 56 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 1.93 -0.81 56 0 7 0
29APR26 172.50 P 0.00 0.00 0.00 2.21 -0.93 56 0 176 0
29APR26 175.00 P 0.00 0.00 0.00 2.50 -1.03 56 0 160 0
29APR26 177.50 P 0.00 0.00 0.00 2.79 -1.14 56 0 15 0
29APR26 180.00 P 0.00 0.00 0.00 3.09 -1.29 56 0 3 0
29APR26 182.50 P 0.00 0.00 0.00 3.47 -1.44 56 0 15 0
29APR26 185.00 P 0.00 0.00 0.00 3.87 -1.57 56 0 11 0
29APR26 187.50 P 0.00 0.00 0.00 4.28 -1.69 56 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 4.68 -1.90 56 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 5.17 -2.09 56 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 5.71 -2.24 56 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 6.25 -2.39 56 0 0 0
29APR26 200.00 P 7.80 7.80 7.80 6.58 -2.54 55 10 242 +10
29APR26 205.00 P 0.00 0.00 0.00 7.81 -2.98 55 0 417 0
29APR26 210.00 P 0.00 0.00 0.00 9.16 -3.33 55 0 216 0
29APR26 215.00 P 0.00 0.00 0.00 10.60 -3.93 55 0 31 0
29APR26 220.00 P 14.32 14.32 12.00 12.29 -4.37 55 17 33 +16
29APR26 225.00 P 0.00 0.00 0.00 13.99 -5.16 55 0 235 0
29APR26 230.00 P 0.00 0.00 0.00 15.97 -5.85 55 0 425 0
29APR26 235.00 P 23.86 23.86 20.03 18.03 -6.65 55 2 206 +1
29APR26 240.00 P 25.50 25.50 25.50 20.24 -7.62 55 2 4 +2
29APR26 245.00 P 0.00 0.00 0.00 23.06 -7.62 55 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 25.59 -8.26 56 0 15 0
29APR26 255.00 P 0.00 0.00 0.00 28.67 -8.85 56 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 32.10 - 57 0 0 -
29APR26 265.00 P 0.00 0.00 0.00 35.38 - 58 0 0 -
29APR26 270.00 P 0.00 0.00 0.00 38.57 - 58 0 0 -
29APR26 275.00 P 0.00 0.00 0.00 40.74 - 56 0 0 -
29APR26 280.00 P 0.00 0.00 0.00 44.05 - 56 0 0 -
29JUN26 142.50 P 0.00 0.00 0.00 1.17 -0.24 53 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 1.31 -0.31 53 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 1.50 -0.33 53 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.72 -0.35 53 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 1.93 -0.44 53 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 2.14 -0.52 53 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 2.40 -0.56 53 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 2.70 -0.61 53 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 3.01 -0.71 53 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 3.31 -0.81 53 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 3.62 -0.91 53 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 4.03 -0.80 53 0 15 0
29JUN26 172.50 P 0.00 0.00 0.00 4.45 -1.07 53 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 4.87 -1.19 53 0 25 0
29JUN26 177.50 P 0.00 0.00 0.00 5.28 -1.13 53 0 12 0
29JUN26 180.00 P 0.00 0.00 0.00 5.74 -1.20 53 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 6.29 -1.53 53 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 6.84 -1.68 53 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 7.39 -1.83 53 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 7.95 -1.97 53 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 8.52 -2.12 53 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 9.23 -1.94 53 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 9.95 -2.07 53 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 10.66 -2.21 53 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 12.09 -2.94 53 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 13.81 -3.35 53 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 15.12 -4.18 52 0 0 0
29JUN26 220.00 P 17.36 17.36 17.36 16.85 -5.11 52 3 3 +3
29JUN26 225.00 P 0.00 0.00 0.00 18.91 -5.90 52 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 21.01 -6.25 52 0 15 0
29JUN26 235.00 P 27.42 27.42 26.93 23.63 -5.90 53 30 31 +30
29JUN26 240.00 P 0.00 0.00 0.00 26.00 -7.23 52 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 28.72 -7.53 53 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 31.57 -7.32 53 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 34.31 -7.26 53 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 37.68 - 54 0 0 -
29JUN26 265.00 P 0.00 0.00 0.00 40.91 - 54 0 0 -
29JUN26 270.00 P 0.00 0.00 0.00 44.25 - 55 0 0 -
29JUN26 275.00 P 0.00 0.00 0.00 46.28 - 53 0 0 -
29JUN26 280.00 P 0.00 0.00 0.00 49.61 - 53 0 0 -
29SEP26 142.50 P 0.00 0.00 0.00 2.77 -0.41 51 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 3.09 -0.40 51 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 3.40 -0.49 51 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 3.62 -0.69 51 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 4.03 -0.70 51 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 4.45 -0.70 51 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 4.88 -0.70 51 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.31 -0.83 51 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 5.74 -0.95 51 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 6.17 -1.08 51 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 6.67 -1.14 51 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 7.24 -1.13 51 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 7.81 -1.27 51 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 8.38 -1.41 51 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 8.95 -1.24 51 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 9.52 -1.46 51 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 10.20 -1.39 51 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 10.93 -1.81 51 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 11.66 -1.97 51 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 12.39 -2.14 51 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 13.13 -2.29 51 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 13.86 -2.46 51 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 14.66 -2.56 51 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 15.57 -2.62 51 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 17.39 -2.97 51 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 19.21 -3.33 51 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 20.52 -4.21 50 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 22.63 -5.04 50 0 15 0
29SEP26 225.00 P 0.00 0.00 0.00 24.83 -5.02 50 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 27.28 -5.15 50 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 29.79 -5.69 50 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 32.43 -5.72 50 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 35.19 -5.93 51 0 0 0
29SEP26 250.00 P 41.79 41.79 41.79 38.06 -6.05 51 15 15 +15
29SEP26 255.00 P 41.50 41.50 41.50 41.50 -5.82 52 15 15 +15
29SEP26 260.00 P 44.18 44.18 44.18 44.18 - 51 15 15 -
29SEP26 265.00 P 47.36 47.36 47.36 47.36 - 52 15 15 -
29SEP26 270.00 P 0.00 0.00 0.00 50.61 - 52 0 0 -
29SEP26 275.00 P 0.00 0.00 0.00 52.79 - 51 0 0 -
29SEP26 280.00 P 0.00 0.00 0.00 56.14 - 51 0 0 -
30DEC26 142.50 P 0.00 0.00 0.00 3.99 -0.92 48 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 4.33 -1.01 48 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 4.77 -1.00 48 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 5.20 -1.07 48 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 5.64 -1.20 48 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 6.07 -1.33 48 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 6.51 -1.46 48 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.02 -1.52 48 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 7.59 -1.52 48 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 8.17 -1.65 48 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 8.74 -1.81 48 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 9.32 -1.96 48 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 9.90 -2.11 48 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 10.52 -2.22 48 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 11.26 -2.22 48 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 12.00 -2.35 48 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 12.73 -2.52 48 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 13.47 -2.69 48 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 14.21 -2.86 48 0 0 0
30DEC26 190.00 P 17.20 17.20 17.20 14.96 -3.02 48 2 5 +2
30DEC26 192.50 P 0.00 0.00 0.00 15.78 -3.11 48 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 16.70 -3.14 48 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 17.61 -3.32 48 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 18.53 -3.50 48 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 20.37 -3.86 48 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 22.23 -4.21 48 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 24.46 -4.37 48 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 26.72 -4.70 48 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 28.21 -5.81 47 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 31.50 -5.14 48 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 33.71 -5.86 48 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 36.60 -5.81 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 39.04 -6.37 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 42.45 -5.97 49 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 44.75 -6.72 48 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 47.81 - 48 0 0 -
30DEC26 265.00 P 0.00 0.00 0.00 50.96 - 49 0 0 -
30DEC26 270.00 P 0.00 0.00 0.00 54.39 - 49 0 0 -
30DEC26 275.00 P 0.00 0.00 0.00 56.47 - 48 0 0 -
30DEC26 280.00 P 0.00 0.00 0.00 59.67 - 48 0 0 -
TOTAL PUT 1,203 5,979 +667
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$ 44.76
29JAN26 21.00 C 0.00 0.00 0.00 23.76 +1.30 0 0 268 0
29JAN26 22.00 C 0.00 0.00 0.00 22.76 +1.30 0 0 171 0
29JAN26 23.00 C 0.00 0.00 0.00 21.76 +1.30 0 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 20.76 +1.30 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 19.76 +1.30 0 0 5 0
29JAN26 26.00 C 0.00 0.00 0.00 18.76 +1.30 0 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 17.76 +1.30 0 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 16.76 +1.30 0 0 49 0
29JAN26 29.00 C 15.39 15.39 15.39 15.76 +1.30 0 9 95 -9
29JAN26 30.00 C 13.60 13.60 13.60 14.77 +1.29 291 1 82 0
29JAN26 31.00 C 0.00 0.00 0.00 13.76 +1.28 0 0 196 0
29JAN26 32.00 C 0.00 0.00 0.00 12.76 +1.30 0 0 181 0
29JAN26 33.00 C 10.40 10.40 10.40 11.76 +1.35 0 1 156 -1
29JAN26 34.00 C 0.00 0.00 0.00 10.76 +1.29 0 0 314 0
29JAN26 35.00 C 9.66 9.77 9.66 9.77 +1.27 186 5 509 -5
29JAN26 36.00 C 8.58 8.58 8.58 8.76 +1.25 0 3 573 -3
29JAN26 37.00 C 8.03 8.03 8.03 7.76 +1.25 0 6 860 -6
29JAN26 38.00 C 6.32 6.32 6.32 6.76 +1.25 0 1 662 -1
29JAN26 39.00 C 5.80 5.80 5.56 5.76 +1.36 0 6 739 -4
29JAN26 40.00 C 4.00 4.80 4.00 4.76 +1.30 0 108 878 -64
29JAN26 41.00 C 3.10 3.74 3.10 3.76 +1.22 0 61 543 -19
29JAN26 42.00 C 1.65 3.04 1.65 2.77 +1.11 55 6 541 -1
29JAN26 43.00 C 0.96 1.83 0.90 1.78 +0.82 44 151 928 -60
29JAN26 44.00 C 0.56 1.20 0.50 1.00 +0.53 57 300 1,017 -53
29JAN26 45.00 C 0.22 0.62 0.17 0.44 +0.25 58 169 651 -25
29JAN26 46.00 C 0.08 0.30 0.08 0.16 +0.09 61 55 153 -3
29JAN26 47.00 C 0.06 0.09 0.04 0.04 +0.02 60 75 92 -21
29JAN26 48.00 C 0.03 0.04 0.03 0.01 0.00 63 33 30 +10
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 - 161 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 24.19 +1.54 173 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 23.17 +1.33 162 0 60 0
26FEB26 23.00 C 0.00 0.00 0.00 21.81 +1.35 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 20.91 +1.37 112 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 19.82 +1.09 67 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 18.85 +1.08 84 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 17.97 +1.41 101 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 16.91 +1.06 86 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 16.19 +1.29 107 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 14.83 +1.22 40 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 13.84 +1.31 50 0 189 0
26FEB26 32.00 C 0.00 0.00 0.00 12.85 +1.04 50 0 209 0
26FEB26 33.00 C 0.00 0.00 0.00 11.85 +1.33 45 0 750 0
26FEB26 34.00 C 0.00 0.00 0.00 10.97 +1.35 59 0 166 0
26FEB26 35.00 C 9.81 9.81 9.81 10.00 +1.29 56 4 95 0
26FEB26 36.00 C 0.00 0.00 0.00 8.98 +1.22 49 0 1,025 0
26FEB26 37.00 C 8.07 8.08 8.07 8.06 +1.26 49 8 378 -5
26FEB26 38.00 C 6.50 6.50 6.40 6.96 +0.96 37 13 382 0
26FEB26 39.00 C 6.00 6.10 6.00 6.23 +1.13 45 6 451 -4
26FEB26 40.00 C 5.00 5.68 4.95 5.42 +0.87 46 3 297 0
26FEB26 41.00 C 4.50 4.80 4.10 4.73 +1.05 47 8 375 0
26FEB26 42.00 C 3.20 3.87 3.13 3.97 +0.86 46 11 277 -7
26FEB26 43.00 C 2.90 3.45 2.88 3.40 +0.78 47 115 175 -8
26FEB26 44.00 C 2.27 2.90 2.27 2.86 +0.72 48 64 751 +7
26FEB26 45.00 C 1.78 2.44 1.76 2.41 +0.65 49 527 244 +89
26FEB26 46.00 C 1.51 2.15 1.42 2.02 +0.60 50 90 1,178 +20
26FEB26 47.00 C 1.20 1.72 1.20 1.66 +0.54 50 46 198 +17
26FEB26 48.00 C 0.96 1.40 0.96 1.34 +0.46 50 99 718 +52
26FEB26 49.00 C 0.90 1.16 0.90 1.07 +0.39 50 47 176 +19
26FEB26 50.00 C 0.72 0.95 0.72 0.84 +0.32 49 290 410 +239
26FEB26 52.50 C 0.40 0.61 0.40 0.45 +0.20 49 38 61 -10
26FEB26 55.00 C 0.28 0.40 0.26 0.23 - 49 28 26 -
30MAR26 10.00 C 0.00 0.00 0.00 34.81 +1.36 111 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 34.31 +1.36 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 33.80 +1.10 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 33.32 +1.35 111 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 32.93 +1.16 158 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 32.32 +1.36 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 31.80 +1.34 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 31.31 +1.29 0 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 30.83 +1.25 89 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 30.33 +1.18 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 29.83 +1.05 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 29.34 +1.31 88 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 29.02 +1.54 136 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 28.34 +1.35 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 27.84 +1.24 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 27.34 +1.15 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 26.85 +1.28 71 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 26.35 +1.36 0 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 25.85 +1.15 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 25.64 +1.59 122 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 24.86 +1.19 64 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 24.19 +1.35 116 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 23.17 +1.33 108 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 21.87 +1.34 0 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 20.91 +1.37 66 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 20.23 +1.50 94 0 32 0
30MAR26 26.00 C 0.00 0.00 0.00 18.91 +1.14 56 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 17.97 +1.39 62 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 17.08 +1.23 68 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 16.19 +1.29 70 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 15.18 +1.57 65 0 28 0
30MAR26 31.00 C 0.00 0.00 0.00 14.12 +1.21 57 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 13.05 +1.24 48 0 138 0
30MAR26 33.00 C 0.00 0.00 0.00 12.12 +1.60 48 0 297 0
30MAR26 34.00 C 0.00 0.00 0.00 10.97 +1.33 33 0 1,148 0
30MAR26 35.00 C 0.00 0.00 0.00 10.23 +1.10 45 0 1,075 0
30MAR26 36.00 C 0.00 0.00 0.00 9.25 +0.76 41 0 270 0
30MAR26 37.00 C 7.82 7.82 7.82 8.88 +1.21 54 1 108 -1
30MAR26 38.00 C 7.00 7.00 7.00 7.83 +1.33 48 1 956 -1
30MAR26 39.00 C 6.98 6.98 6.98 6.89 +1.07 44 15 429 0
30MAR26 40.00 C 6.00 6.00 6.00 6.20 +0.69 45 1 157 0
30MAR26 41.00 C 5.45 5.45 5.45 5.68 +0.95 47 3 335 +3
30MAR26 42.00 C 0.00 0.00 0.00 5.02 +0.83 47 0 374 0
30MAR26 43.00 C 3.70 4.25 3.70 4.50 +0.80 48 29 55 -6
30MAR26 44.00 C 3.50 3.60 3.50 3.98 +0.73 48 18 55 +1
30MAR26 45.00 C 2.88 3.45 2.78 3.54 +0.68 48 53 1,073 -2
30MAR26 46.00 C 3.06 3.06 3.06 3.12 +0.64 48 2 123 0
30MAR26 47.00 C 2.84 2.84 2.59 2.77 +0.63 49 85 98 +58
30MAR26 48.00 C 2.45 2.45 2.45 2.43 +0.60 49 8 140 0
30MAR26 49.00 C 1.91 2.25 1.90 2.11 +0.54 49 158 120 +76
30MAR26 50.00 C 1.55 1.88 1.46 1.82 +0.49 49 24 348 +3
30MAR26 52.50 C 1.40 1.40 1.40 1.24 +0.37 49 15 50 +15
30MAR26 55.00 C 1.00 1.04 1.00 0.83 - 49 33 33 -
29APR26 26.00 C 0.00 0.00 0.00 19.06 +1.24 58 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 18.00 +0.92 47 0 6 0
29APR26 28.00 C 17.07 17.07 17.07 17.12 +1.27 54 12 12 +12
29APR26 29.00 C 0.00 0.00 0.00 16.19 +1.29 54 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 15.18 +1.41 50 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 14.12 +1.21 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 13.09 +0.98 37 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.47 +1.30 49 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.53 +1.20 47 0 0 0
29APR26 35.00 C 10.66 10.66 10.66 10.76 +1.21 48 1 2 +1
29APR26 36.00 C 0.00 0.00 0.00 9.83 +1.04 46 0 45 0
29APR26 37.00 C 0.00 0.00 0.00 8.88 +0.78 43 0 294 0
29APR26 38.00 C 0.00 0.00 0.00 8.58 +1.34 50 0 586 0
29APR26 39.00 C 0.00 0.00 0.00 7.93 +1.18 51 0 262 0
29APR26 40.00 C 0.00 0.00 0.00 7.24 +1.06 50 0 784 0
29APR26 41.00 C 0.00 0.00 0.00 6.22 +0.82 45 0 171 0
29APR26 42.00 C 0.00 0.00 0.00 5.76 +0.85 47 0 214 0
29APR26 43.00 C 5.10 5.10 5.10 5.23 +0.81 47 1 220 0
29APR26 44.00 C 4.23 4.82 4.23 4.75 +0.77 47 13 54 0
29APR26 45.00 C 3.83 4.43 3.83 4.30 +0.71 47 26 124 +8
29APR26 46.00 C 3.79 3.90 3.79 3.87 +0.66 47 3 33 0
29APR26 47.00 C 3.20 3.42 3.14 3.54 +0.69 48 29 1,075 0
29APR26 48.00 C 3.05 3.25 3.05 3.18 +0.65 48 16 59 0
29APR26 49.00 C 0.00 0.00 0.00 2.85 +0.62 48 0 78 0
29APR26 50.00 C 2.31 2.55 2.31 2.54 +0.57 48 17 62 +10
29APR26 52.50 C 0.00 0.00 0.00 1.88 +0.46 48 0 57 0
29APR26 55.00 C 1.57 1.60 1.57 1.38 - 48 21 21 -
29JUN26 13.00 C 0.00 0.00 0.00 31.94 +1.25 93 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 31.43 +1.19 88 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 30.89 +1.31 67 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 30.67 +1.52 108 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 29.83 +0.99 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 29.51 +1.45 87 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 29.07 +1.50 90 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 28.34 +1.03 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 28.06 +1.33 84 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 27.35 +1.04 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 26.96 +1.39 65 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 26.50 +1.27 69 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 25.93 +1.23 0 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 25.64 +1.50 77 0 0 0
29JUN26 20.00 C 24.28 24.28 24.28 24.94 +1.27 38 1 14 0
29JUN26 21.00 C 0.00 0.00 0.00 24.19 +1.34 73 0 15 0
29JUN26 22.00 C 22.32 22.32 22.32 23.17 +1.33 67 2 553 +2
29JUN26 23.00 C 0.00 0.00 0.00 22.12 +1.29 60 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 21.17 +1.22 59 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 20.23 +1.33 58 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 19.06 +0.93 44 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 18.00 +0.92 0 0 113 0
29JUN26 28.00 C 0.00 0.00 0.00 17.29 +1.28 50 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 16.19 +1.07 42 0 27 0
29JUN26 30.00 C 0.00 0.00 0.00 15.57 +1.42 51 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 14.31 +0.95 40 0 547 0
29JUN26 32.00 C 13.26 13.68 13.26 13.73 +0.99 48 2 88 0
29JUN26 33.00 C 0.00 0.00 0.00 12.56 +0.66 41 0 195 0
29JUN26 34.00 C 0.00 0.00 0.00 11.73 +0.63 41 0 80 0
29JUN26 35.00 C 11.36 11.36 11.36 11.52 +1.47 50 1 49 0
29JUN26 36.00 C 0.00 0.00 0.00 10.76 +1.56 49 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 10.17 +1.42 50 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 8.94 +1.15 44 0 64 0
29JUN26 39.00 C 0.00 0.00 0.00 8.52 +0.90 46 0 138 0
29JUN26 40.00 C 0.00 0.00 0.00 8.21 +1.38 49 0 823 0
29JUN26 41.00 C 0.00 0.00 0.00 7.28 +0.91 46 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 6.74 +0.87 46 0 22 0
29JUN26 43.00 C 6.10 6.10 6.10 6.19 +0.79 46 5 218 -5
29JUN26 44.00 C 0.00 0.00 0.00 5.89 +0.94 47 0 11 0
29JUN26 45.00 C 5.05 5.18 5.05 5.53 +0.97 48 12 252 +10
29JUN26 46.00 C 4.80 4.80 4.80 5.14 +0.96 48 7 58 +7
29JUN26 47.00 C 0.00 0.00 0.00 4.60 +0.78 47 0 18 0
29JUN26 48.00 C 4.10 4.10 4.10 4.26 +0.79 47 1 3 +1
29JUN26 49.00 C 0.00 0.00 0.00 3.95 +0.79 48 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 3.66 +0.77 48 0 9 0
29JUN26 52.50 C 0.00 0.00 0.00 2.95 +0.69 48 0 0 0
29JUN26 55.00 C 2.45 2.58 2.45 2.37 - 48 6 6 -
29SEP26 18.00 C 0.00 0.00 0.00 27.06 +1.14 63 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 26.50 +1.27 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 26.08 +1.38 60 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 25.64 +1.50 62 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 25.15 +1.33 60 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 24.19 +1.31 58 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 23.25 +1.40 57 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 22.25 +1.18 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 21.42 +1.47 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 20.43 +1.28 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.46 +1.22 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.68 +1.38 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.71 +1.29 48 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 16.87 +1.26 48 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 16.08 +1.51 48 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 15.17 +1.20 46 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 14.41 +1.32 46 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 13.47 +0.96 44 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 12.86 +1.01 45 0 34 0
29SEP26 35.00 C 0.00 0.00 0.00 12.17 +0.80 45 0 565 0
29SEP26 36.00 C 11.02 11.02 11.02 11.66 +0.95 47 1 52 -1
29SEP26 37.00 C 0.00 0.00 0.00 10.60 +0.61 43 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 10.28 +0.90 45 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 9.67 +0.86 45 2 80 +2
29SEP26 40.00 C 0.00 0.00 0.00 9.13 +0.80 45 0 68 0
29SEP26 41.00 C 0.00 0.00 0.00 8.37 +0.57 44 0 19 0
29SEP26 42.00 C 8.00 8.00 8.00 8.24 +1.16 46 3 12 +2
29SEP26 43.00 C 0.00 0.00 0.00 7.59 +1.05 45 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 7.22 +0.91 46 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 6.76 +0.81 46 0 74 0
29SEP26 46.00 C 0.00 0.00 0.00 6.37 +0.78 46 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 6.01 +0.82 46 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 5.64 +0.76 46 0 12 0
29SEP26 49.00 C 0.00 0.00 0.00 5.34 +0.74 46 0 0 0
29SEP26 50.00 C 4.72 4.90 4.72 5.04 +0.77 46 2 14 0
29SEP26 52.50 C 4.25 4.25 4.25 4.30 +0.70 47 1 11 +1
29SEP26 55.00 C 0.00 0.00 0.00 3.63 - 46 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 23.44 +1.43 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.53 +1.45 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.63 +1.41 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.62 +1.30 45 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 19.89 +1.43 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.00 +1.35 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.11 +1.25 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.41 +1.32 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.64 +1.29 46 0 34 0
30DEC26 31.00 C 0.00 0.00 0.00 15.72 +1.18 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.17 +1.29 45 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 14.45 +1.32 45 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 13.79 +1.11 45 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 12.98 +1.21 44 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 12.36 +1.15 44 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 11.81 +1.20 44 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 11.22 +1.14 44 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 10.71 +1.09 44 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 10.14 +1.02 44 0 40 0
30DEC26 41.00 C 0.00 0.00 0.00 9.56 +1.07 44 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 9.12 +0.85 44 0 604 0
30DEC26 43.00 C 0.00 0.00 0.00 8.70 +1.08 44 0 631 0
30DEC26 44.00 C 0.00 0.00 0.00 8.02 +0.65 43 300 340 +300
30DEC26 45.00 C 7.70 7.70 7.70 7.80 +0.81 44 306 658 +294
30DEC26 46.00 C 0.00 0.00 0.00 7.42 +0.76 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.04 +0.77 44 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 6.74 +0.77 45 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 6.45 +0.76 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.07 +0.71 45 0 56 0
30DEC26 52.50 C 5.36 5.40 5.36 5.35 +0.71 45 50 30 -30
30DEC26 55.00 C 4.60 4.63 4.60 4.69 - 45 50 50 -
TOTAL CALL 3,724 40,172 +904
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 543 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 512 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 482 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 454 0 77 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 427 0 565 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 400 0 325 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 374 0 222 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 349 0 486 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 324 0 780 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 301 0 739 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 278 0 612 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 256 0 583 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 235 0 573 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 214 0 547 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 194 0 918 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 174 0 1,870 0
29JAN26 37.00 P 0.01 0.01 0.01 0.01 0.00 154 30 991 0
29JAN26 38.00 P 0.01 0.02 0.01 0.01 0.00 135 18 684 -9
29JAN26 39.00 P 0.01 0.01 0.01 0.01 0.00 116 4 1,622 -4
29JAN26 40.00 P 0.03 0.03 0.03 0.01 -0.01 97 2 368 -2
29JAN26 41.00 P 0.06 0.06 0.03 0.01 -0.06 78 60 829 -4
29JAN26 42.00 P 0.20 0.20 0.03 0.02 -0.19 66 84 643 +63
29JAN26 43.00 P 0.40 0.53 0.09 0.07 -0.44 61 824 1,475 -143
29JAN26 44.00 P 0.95 0.95 0.25 0.27 -0.81 61 223 193 +55
29JAN26 45.00 P 1.11 1.11 0.65 0.71 -1.05 62 91 88 +74
29JAN26 46.00 P 1.91 1.91 1.31 1.43 -1.27 66 16 16 +10
29JAN26 47.00 P 0.00 0.00 0.00 2.33 -1.29 75 0 1 0
29JAN26 48.00 P 0.00 0.00 0.00 3.24 -1.48 0 0 19 0
29JAN26 49.00 P 0.00 0.00 0.00 4.28 -1.32 100 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 5.28 -1.32 118 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 7.78 -1.32 159 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 10.28 - 197 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 22 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 79 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 185 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 258 0
26FEB26 28.00 P 0.01 0.01 0.01 0.01 0.00 65 1 617 +1
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 494 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 706 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 506 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 735 0
26FEB26 33.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 845 0
26FEB26 34.00 P 0.11 0.11 0.10 0.05 -0.03 49 8 329 0
26FEB26 35.00 P 0.15 0.15 0.11 0.09 -0.04 50 22 315 -3
26FEB26 36.00 P 0.19 0.19 0.17 0.14 -0.06 49 8 562 -5
26FEB26 37.00 P 0.32 0.32 0.23 0.22 -0.10 49 165 372 +81
26FEB26 38.00 P 0.46 0.46 0.33 0.33 -0.13 49 133 587 +89
26FEB26 39.00 P 0.62 0.62 0.42 0.47 -0.18 49 40 192 +13
26FEB26 40.00 P 0.70 0.82 0.60 0.65 -0.25 48 109 463 +59
26FEB26 41.00 P 1.21 1.21 0.81 0.90 -0.32 48 64 797 +12
26FEB26 42.00 P 1.62 1.62 1.16 1.21 -0.38 48 22 143 +21
26FEB26 43.00 P 1.69 1.88 1.50 1.57 -0.48 48 33 74 +4
26FEB26 44.00 P 2.52 2.60 2.01 2.02 -0.60 48 143 181 +115
26FEB26 45.00 P 2.90 2.96 2.53 2.57 -0.65 49 53 196 +51
26FEB26 46.00 P 3.59 3.66 3.02 3.18 -0.79 50 30 34 +12
26FEB26 47.00 P 3.70 3.70 3.70 3.81 -0.85 50 15 60 +15
26FEB26 48.00 P 0.00 0.00 0.00 4.54 -0.88 51 0 24 0
26FEB26 49.00 P 0.00 0.00 0.00 5.30 -0.93 52 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.11 -0.98 52 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.25 -1.10 54 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 10.54 - 56 0 0 -
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 121 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 118 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 114 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 111 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 107 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 101 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,037 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,550 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 342 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 294 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 196 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 69 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 357 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 403 0
30MAR26 29.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 472 0
30MAR26 30.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 2,311 0
30MAR26 31.00 P 0.16 0.16 0.16 0.09 -0.03 48 3 567 0
30MAR26 32.00 P 0.21 0.21 0.21 0.14 -0.04 49 2 802 0
30MAR26 33.00 P 0.26 0.28 0.26 0.20 -0.06 48 21 260 +5
30MAR26 34.00 P 0.37 0.37 0.33 0.29 -0.08 49 3 607 +1
30MAR26 35.00 P 0.49 0.49 0.42 0.40 -0.11 49 41 215 +15
30MAR26 36.00 P 0.54 0.56 0.53 0.55 -0.11 49 173 207 +47
30MAR26 37.00 P 0.71 0.79 0.68 0.70 -0.16 48 37 127 +1
30MAR26 38.00 P 0.94 1.01 0.87 0.88 -0.21 48 187 887 +124
30MAR26 39.00 P 1.21 1.21 1.10 1.13 -0.24 48 129 232 +108
30MAR26 40.00 P 1.51 1.57 1.40 1.40 -0.30 47 98 211 +96
30MAR26 41.00 P 1.80 1.80 1.80 1.76 -0.33 48 1 53 0
30MAR26 42.00 P 2.25 2.34 2.11 2.13 -0.38 48 119 166 +41
30MAR26 43.00 P 2.78 2.78 2.54 2.58 -0.43 48 108 112 +69
30MAR26 44.00 P 0.00 0.00 0.00 3.06 -0.50 48 0 75 0
30MAR26 45.00 P 3.76 3.76 3.70 3.58 -0.59 48 4 15 +2
30MAR26 46.00 P 4.46 4.46 4.26 4.18 -0.64 49 19 22 +15
30MAR26 47.00 P 4.80 4.84 4.80 4.86 -0.64 50 2 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.53 -0.71 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.24 -0.78 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.99 -0.94 51 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.98 -0.77 52 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.03 - 52 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 28 0
29APR26 27.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 21 0
29APR26 28.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 4 0
29APR26 29.00 P 0.00 0.00 0.00 0.11 -0.03 48 0 17 0
29APR26 30.00 P 0.22 0.22 0.22 0.16 -0.04 48 3 116 +3
29APR26 31.00 P 0.00 0.00 0.00 0.23 -0.05 48 0 43 0
29APR26 32.00 P 0.39 0.39 0.39 0.31 -0.07 48 10 58 0
29APR26 33.00 P 0.48 0.48 0.48 0.42 -0.09 48 3 61 0
29APR26 34.00 P 0.58 0.58 0.58 0.56 -0.11 48 6 210 -6
29APR26 35.00 P 0.71 0.71 0.71 0.68 -0.16 47 10 285 +10
29APR26 36.00 P 0.87 0.87 0.87 0.88 -0.20 47 11 192 -11
29APR26 37.00 P 1.12 1.17 1.12 1.07 -0.21 47 18 302 +15
29APR26 38.00 P 1.43 1.43 1.43 1.33 -0.23 47 15 655 +15
29APR26 39.00 P 1.59 1.59 1.59 1.61 -0.28 47 5 296 0
29APR26 40.00 P 2.04 2.07 2.00 1.96 -0.29 47 4 767 +1
29APR26 41.00 P 2.16 2.16 2.16 2.34 -0.31 47 1 96 0
29APR26 42.00 P 0.00 0.00 0.00 2.73 -0.37 47 0 47 0
29APR26 43.00 P 0.00 0.00 0.00 3.14 -0.48 46 0 73 0
29APR26 44.00 P 3.76 3.76 3.64 3.67 -0.51 47 17 46 +16
29APR26 45.00 P 4.55 4.55 4.55 4.23 -0.55 47 9 44 +9
29APR26 46.00 P 4.82 4.82 4.82 4.87 -0.56 48 15 30 +15
29APR26 47.00 P 0.00 0.00 0.00 5.47 -0.63 48 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.12 -0.68 48 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.84 -0.71 49 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.57 -0.74 49 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.51 -0.97 51 0 0 0
29APR26 55.00 P 11.60 11.60 11.60 11.62 - 52 15 15 -
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 47 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 911 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 0.00 47 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 0.00 48 0 620 0
29JUN26 25.00 P 0.00 0.00 0.00 0.11 0.00 47 0 1,291 0
29JUN26 26.00 P 0.00 0.00 0.00 0.16 0.00 47 0 87 0
29JUN26 27.00 P 0.00 0.00 0.00 0.21 -0.01 47 0 250 0
29JUN26 28.00 P 0.38 0.38 0.38 0.29 -0.01 47 9 104 +9
29JUN26 29.00 P 0.00 0.00 0.00 0.38 -0.02 47 0 179 0
29JUN26 30.00 P 0.00 0.00 0.00 0.50 -0.02 47 0 2,441 0
29JUN26 31.00 P 0.00 0.00 0.00 0.63 -0.04 47 0 86 0
29JUN26 32.00 P 0.87 0.87 0.87 0.78 -0.05 47 137 296 +120
29JUN26 33.00 P 0.00 0.00 0.00 0.93 -0.12 47 0 268 0
29JUN26 34.00 P 0.00 0.00 0.00 1.13 -0.11 46 0 89 0
29JUN26 35.00 P 1.33 1.33 1.28 1.36 -0.14 46 11 60 +6
29JUN26 36.00 P 0.00 0.00 0.00 1.63 -0.12 46 0 41 0
29JUN26 37.00 P 0.00 0.00 0.00 1.90 -0.15 46 0 58 0
29JUN26 38.00 P 0.00 0.00 0.00 2.24 -0.15 46 0 207 0
29JUN26 39.00 P 2.47 2.47 2.47 2.58 -0.19 46 5 209 +5
29JUN26 40.00 P 0.00 0.00 0.00 2.97 -0.24 46 0 92 0
29JUN26 41.00 P 3.18 3.18 3.18 3.38 -0.24 46 1 27 +1
29JUN26 42.00 P 4.08 4.08 4.08 3.81 -0.30 46 1 2 +1
29JUN26 43.00 P 0.00 0.00 0.00 4.30 -0.35 46 0 15 0
29JUN26 44.00 P 4.76 4.76 4.70 4.79 -0.43 46 17 70 +17
29JUN26 45.00 P 0.00 0.00 0.00 5.36 -0.46 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 5.96 -0.49 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.59 -0.52 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.24 -0.56 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.93 -0.59 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.64 -0.62 47 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.49 -0.70 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.47 - 48 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 -0.01 46 0 52 0
29SEP26 23.00 P 0.36 0.36 0.36 0.18 -0.01 46 10 10 -2
29SEP26 24.00 P 0.00 0.00 0.00 0.24 -0.02 46 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 0.32 -0.02 46 0 49 0
29SEP26 26.00 P 0.00 0.00 0.00 0.40 -0.04 46 0 91 0
29SEP26 27.00 P 0.00 0.00 0.00 0.52 -0.05 46 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.65 -0.06 46 0 112 0
29SEP26 29.00 P 0.00 0.00 0.00 0.81 -0.07 46 0 28 0
29SEP26 30.00 P 0.00 0.00 0.00 0.98 -0.08 46 0 992 0
29SEP26 31.00 P 1.15 1.15 1.15 1.14 -0.14 46 2 1,354 0
29SEP26 32.00 P 1.41 1.41 1.41 1.38 -0.10 46 1 82 +1
29SEP26 33.00 P 0.00 0.00 0.00 1.60 -0.11 46 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 1.85 -0.14 45 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 2.14 -0.17 45 0 962 0
29SEP26 36.00 P 0.00 0.00 0.00 2.43 -0.23 45 0 28 0
29SEP26 37.00 P 2.82 2.82 2.82 2.80 -0.23 45 4 66 0
29SEP26 38.00 P 0.00 0.00 0.00 3.13 -0.30 45 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 3.55 -0.31 45 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 3.98 -0.24 45 0 21 0
29SEP26 41.00 P 4.64 4.64 4.64 4.43 -0.33 45 15 15 0
29SEP26 42.00 P 0.00 0.00 0.00 4.87 -0.42 45 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 5.39 -0.46 45 0 37 0
29SEP26 44.00 P 0.00 0.00 0.00 5.97 -0.46 45 0 6 0
29SEP26 45.00 P 0.00 0.00 0.00 6.55 -0.43 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.16 -0.45 46 0 0 0
29SEP26 47.00 P 7.77 7.77 7.77 7.78 -0.51 46 1 1 +1
29SEP26 48.00 P 0.00 0.00 0.00 8.40 -0.50 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.06 -0.65 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.92 -0.43 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.56 -0.87 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.41 - 47 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.25 -0.02 45 0 50 0
30DEC26 23.00 P 0.00 0.00 0.00 0.33 -0.03 45 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.42 -0.04 45 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 0.52 -0.06 44 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 0.65 -0.07 44 0 15 0
30DEC26 27.00 P 0.90 0.90 0.90 0.82 -0.07 45 1 1 +1
30DEC26 28.00 P 1.06 1.06 1.06 0.99 -0.07 45 1 46 +1
30DEC26 29.00 P 0.00 0.00 0.00 1.18 -0.11 45 0 62 0
30DEC26 30.00 P 0.00 0.00 0.00 1.41 -0.10 45 0 59 0
30DEC26 31.00 P 0.00 0.00 0.00 1.63 -0.12 45 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 1.87 -0.13 45 0 6 0
30DEC26 33.00 P 0.00 0.00 0.00 2.14 -0.16 44 0 12 0
30DEC26 34.00 P 0.00 0.00 0.00 2.43 -0.19 44 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.75 -0.18 44 0 641 0
30DEC26 36.00 P 0.00 0.00 0.00 3.10 -0.19 44 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 3.49 -0.19 44 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 3.94 -0.27 45 0 1,187 0
30DEC26 39.00 P 4.23 4.23 4.20 4.27 -0.39 44 3 29 +3
30DEC26 40.00 P 0.00 0.00 0.00 4.77 -0.37 44 0 3 0
30DEC26 41.00 P 0.00 0.00 0.00 5.25 -0.27 44 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 5.76 -0.43 44 0 615 0
30DEC26 43.00 P 0.00 0.00 0.00 6.29 -0.47 45 0 600 0
30DEC26 44.00 P 0.00 0.00 0.00 6.85 -0.33 45 300 300 +300
30DEC26 45.00 P 0.00 0.00 0.00 7.39 -0.39 45 300 300 +300
30DEC26 46.00 P 0.00 0.00 0.00 7.96 -0.45 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.62 -0.45 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.27 -0.37 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.89 -0.56 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.63 -0.55 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.33 -0.65 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.27 - 46 0 0 -
TOTAL PUT 4,106 58,597 +1,860
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$ 12.25
29JAN26 8.25 C 0.00 0.00 0.00 4.00 -0.11 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.75 -0.14 0 0 15 0
29JAN26 8.75 C 0.00 0.00 0.00 3.50 -0.11 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.25 -0.14 0 0 7 0
29JAN26 9.25 C 0.00 0.00 0.00 3.00 -0.14 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.75 -0.10 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.50 -0.14 0 0 6 0
29JAN26 10.00 C 0.00 0.00 0.00 2.25 -0.10 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.75 -0.11 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.25 -0.10 0 0 606 0
29JAN26 11.50 C 0.00 0.00 0.00 0.75 -0.12 0 0 162 0
29JAN26 12.00 C 0.00 0.00 0.00 0.31 -0.11 60 0 140 0
29JAN26 12.50 C 0.00 0.00 0.00 0.06 -0.08 59 0 288 0
29JAN26 13.00 C 0.03 0.03 0.03 0.01 -0.03 69 20 195 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 103 0 140 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 133 0 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 162 0 266 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 188 0 120 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 214 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 238 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 260 0 4 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 282 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 323 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 343 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 361 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 379 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.02 -0.09 49 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.75 -0.14 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.52 -0.12 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.25 -0.17 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.01 -0.13 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.76 -0.12 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.52 -0.12 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.36 -0.06 57 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.82 -0.15 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.37 -0.12 37 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.97 -0.12 36 0 178 0
26FEB26 12.00 C 0.00 0.00 0.00 0.66 -0.08 37 0 187 0
26FEB26 12.50 C 0.00 0.00 0.00 0.43 -0.07 38 0 99 0
26FEB26 13.00 C 0.28 0.28 0.28 0.26 -0.06 38 23 83 +23
26FEB26 13.50 C 0.18 0.19 0.17 0.15 -0.04 38 51 64 +16
26FEB26 14.00 C 0.11 0.11 0.10 0.09 -0.02 40 29 137 -10
26FEB26 14.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 0.00 42 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.02 -0.15 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.83 -0.10 52 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.54 -0.15 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.33 -0.12 45 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.10 -0.08 45 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.86 -0.13 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.62 -0.14 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.41 -0.12 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.99 -0.12 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.60 -0.14 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.25 -0.11 40 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.96 -0.10 40 0 5 0
30MAR26 12.50 C 0.81 0.81 0.80 0.73 -0.08 40 19 22 +19
30MAR26 13.00 C 0.00 0.00 0.00 0.53 -0.09 40 0 72 0
30MAR26 13.50 C 0.44 0.44 0.40 0.39 -0.06 40 12 138 -10
30MAR26 14.00 C 0.00 0.00 0.00 0.29 -0.04 41 0 58 0
30MAR26 14.50 C 0.00 0.00 0.00 0.20 -0.04 41 0 102 0
30MAR26 15.00 C 0.00 0.00 0.00 0.14 -0.03 41 0 426 0
30MAR26 15.50 C 0.00 0.00 0.00 0.10 -0.02 42 0 30 0
30MAR26 16.00 C 0.09 0.09 0.09 0.07 -0.01 42 18 18 +18
30MAR26 16.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 42 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 22.00 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 0.01 0.00 62 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.84 -0.14 41 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.60 -0.10 40 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.37 -0.14 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.15 -0.14 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.92 -0.10 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.72 -0.11 41 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.50 -0.11 40 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.10 -0.04 40 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.76 -0.03 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.42 -0.11 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.16 -0.09 40 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.93 -0.07 41 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.72 -0.09 40 0 94 0
29APR26 13.50 C 0.00 0.00 0.00 0.56 -0.07 40 0 56 0
29APR26 14.00 C 0.00 0.00 0.00 0.44 -0.06 41 0 108 0
29APR26 14.50 C 0.00 0.00 0.00 0.35 -0.03 41 0 51 0
29APR26 15.00 C 0.31 0.31 0.31 0.26 -0.03 41 39 121 +39
29APR26 15.50 C 0.00 0.00 0.00 0.20 -0.02 41 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 2 0
29APR26 16.50 C 0.00 0.00 0.00 0.11 -0.01 41 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.17 -0.17 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.94 -0.15 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.71 -0.15 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.50 -0.16 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.29 -0.15 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.08 -0.14 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.90 -0.11 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.70 -0.11 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.32 -0.11 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.98 -0.03 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.66 -0.10 41 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.39 -0.09 41 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.15 -0.09 41 0 6 0
29JUN26 13.00 C 0.00 0.00 0.00 0.95 -0.08 41 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.77 -0.08 40 0 13 0
29JUN26 14.00 C 0.00 0.00 0.00 0.63 -0.06 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.50 -0.06 40 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.40 -0.06 40 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.32 -0.05 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.25 -0.04 40 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.20 -0.04 40 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 -0.03 40 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 4.24 -0.12 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.03 -0.11 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.81 -0.12 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.58 -0.11 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.38 -0.11 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.19 -0.10 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.00 -0.12 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.83 -0.10 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.48 -0.10 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.16 -0.10 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.88 -0.10 44 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.63 -0.10 43 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 1.41 -0.09 43 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 1.21 -0.09 43 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.05 -0.08 43 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.90 -0.07 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.77 -0.07 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.66 -0.07 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.57 -0.05 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.49 -0.05 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.42 -0.04 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.36 -0.04 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.30 -0.04 42 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 -0.04 42 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 -0.04 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 -0.03 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 -0.03 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.33 -0.11 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.12 -0.11 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.93 -0.10 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.71 -0.12 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.52 -0.11 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.35 -0.10 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.16 -0.10 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.01 -0.08 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.69 -0.09 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.41 -0.08 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.15 -0.08 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.92 -0.08 45 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 1.71 -0.07 44 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.53 -0.07 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.36 -0.07 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.22 -0.06 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.09 -0.06 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.97 -0.05 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.87 -0.05 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.77 -0.05 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.69 -0.04 44 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.62 -0.04 44 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.55 -0.04 44 0 0 0
TOTAL CALL 211 4,725 +95
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 238 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 196 0 88 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 154 0 132 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 239 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 228 0
29JAN26 12.00 P 0.07 0.07 0.07 0.06 -0.02 60 36 112 -23
29JAN26 12.50 P 0.35 0.35 0.35 0.32 +0.02 64 35 144 -16
29JAN26 13.00 P 0.00 0.00 0.00 0.78 +0.09 91 0 73 0
29JAN26 13.50 P 0.00 0.00 0.00 1.29 +0.14 140 0 49 -5
29JAN26 14.00 P 0.00 0.00 0.00 1.78 +0.13 166 0 0 -6
29JAN26 14.50 P 0.00 0.00 0.00 2.31 +0.16 232 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.80 +0.12 254 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.29 +0.14 273 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.79 +0.11 301 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.29 +0.14 328 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.79 +0.14 354 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.30 +0.15 393 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.79 +0.14 402 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.29 +0.14 424 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.79 +0.14 445 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.29 +0.14 466 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 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 0.02 0.00 41 0 2 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 0.00 40 0 73 0
26FEB26 11.00 P 0.00 0.00 0.00 0.11 0.00 39 0 71 0
26FEB26 11.50 P 0.22 0.22 0.22 0.23 +0.03 39 18 155 +18
26FEB26 12.00 P 0.39 0.43 0.37 0.39 0.00 37 76 186 +76
26FEB26 12.50 P 0.67 0.67 0.67 0.68 +0.05 40 31 57 +31
26FEB26 13.00 P 0.00 0.00 0.00 1.02 +0.07 41 0 56 0
26FEB26 13.50 P 0.00 0.00 0.00 1.34 -0.01 35 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.84 +0.10 43 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.34 +0.14 50 0 1 0
26FEB26 15.00 P 2.79 2.79 2.79 2.84 +0.15 57 1 1 +1
26FEB26 15.50 P 0.00 0.00 0.00 3.29 +0.12 54 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.79 +0.11 60 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.30 +0.15 68 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.79 +0.14 71 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.30 +0.15 78 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 0.00 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 0.00 43 0 25 0
30MAR26 9.75 P 0.00 0.00 0.00 0.08 0.00 42 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.10 0.00 41 0 135 0
30MAR26 10.50 P 0.00 0.00 0.00 0.19 +0.01 42 0 148 0
30MAR26 11.00 P 0.00 0.00 0.00 0.31 +0.01 42 0 121 0
30MAR26 11.50 P 0.48 0.48 0.48 0.48 +0.02 42 7 135 +7
30MAR26 12.00 P 0.00 0.00 0.00 0.70 +0.03 42 0 130 0
30MAR26 12.50 P 0.00 0.00 0.00 0.95 +0.04 42 0 30 0
30MAR26 13.00 P 1.26 1.26 1.26 1.24 +0.03 41 300 321 +300
30MAR26 13.50 P 0.00 0.00 0.00 1.62 +0.12 42 0 15 0
30MAR26 14.00 P 0.00 0.00 0.00 2.01 +0.10 43 0 484 0
30MAR26 14.50 P 0.00 0.00 0.00 2.43 +0.09 43 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 2.90 +0.15 46 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.35 +0.09 47 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.80 +0.09 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.35 +0.15 55 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.84 +0.15 58 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.30 +0.06 56 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.79 +0.14 58 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.29 +0.13 62 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.79 +0.14 65 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.29 +0.11 68 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.79 +0.14 71 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.79 +0.13 76 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.79 +0.13 81 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.75 +0.09 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.79 +0.13 91 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.11 0.00 41 0 9 0
29APR26 9.75 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.30 +0.02 41 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.45 +0.02 42 0 20 0
29APR26 11.50 P 0.00 0.00 0.00 0.63 +0.03 41 0 46 0
29APR26 12.00 P 0.00 0.00 0.00 0.85 +0.03 41 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 1.11 +0.05 41 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 1.42 +0.06 41 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 1.69 -0.01 38 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.17 +0.11 44 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.54 +0.08 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.96 +0.09 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.42 +0.12 44 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.87 +0.09 45 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.35 +0.12 47 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.84 +0.15 49 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.31 +0.07 49 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.15 0.00 40 0 92 0
29JUN26 8.75 P 0.00 0.00 0.00 0.19 0.00 40 0 17 0
29JUN26 9.00 P 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.29 0.00 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.35 0.00 40 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.42 0.00 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.50 +0.01 40 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.68 +0.04 40 0 26 0
29JUN26 11.00 P 0.00 0.00 0.00 0.88 +0.04 40 0 22 0
29JUN26 11.50 P 0.00 0.00 0.00 1.11 +0.03 39 0 125 0
29JUN26 12.00 P 1.35 1.35 1.35 1.37 +0.02 38 2 41 +2
29JUN26 12.50 P 0.00 0.00 0.00 1.67 +0.02 38 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 2.01 +0.04 38 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 2.36 +0.04 37 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 2.75 +0.06 37 0 12 0
29JUN26 14.50 P 0.00 0.00 0.00 3.17 +0.10 37 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.55 +0.07 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.00 +0.10 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.44 +0.10 33 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 4.89 +0.12 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.34 +0.09 21 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.80 +0.10 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.28 +0.12 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 6.75 +0.11 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.22 +0.14 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.70 +0.11 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.18 +0.11 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.16 +0.13 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.13 +0.13 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.14 +0.16 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.07 +0.11 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.29 0.00 43 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.34 -0.01 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.40 0.00 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.47 +0.01 42 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.54 +0.02 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.62 +0.02 42 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.70 +0.02 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.78 +0.01 42 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 0.98 +0.01 41 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.20 0.00 41 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.45 +0.01 41 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 1.73 +0.01 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.03 +0.02 40 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.35 +0.02 40 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.69 +0.03 40 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 3.06 +0.04 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.44 +0.06 39 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 3.83 +0.06 39 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.25 +0.07 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.66 +0.09 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.08 +0.07 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.56 +0.13 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.99 +0.10 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.44 +0.11 36 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 6.89 +0.11 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.35 +0.11 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.81 +0.11 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.28 +0.13 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.23 +0.15 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.16 +0.12 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.14 +0.13 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.11 +0.13 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.46 +0.02 44 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.52 +0.02 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.59 +0.03 43 0 29 0
30DEC26 9.00 P 0.00 0.00 0.00 0.66 +0.03 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.74 +0.02 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.82 +0.01 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.91 +0.02 42 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.01 +0.01 42 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.23 +0.02 42 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.47 +0.02 42 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 1.73 +0.03 42 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 2.01 +0.03 42 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.31 +0.04 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.63 +0.04 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.95 +0.03 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.31 +0.05 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.67 +0.05 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.04 +0.05 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.43 +0.06 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.82 +0.06 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.25 +0.08 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.65 +0.07 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.09 +0.10 38 0 0 0
TOTAL PUT 506 5,051 +385
ALL CONTRACTS TOTAL 1,331,569 19,282,190 +342,282
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED