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 29 JAN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 539 374 165 9,379 5,128 4,251 17
AAC AAC TECH (02018) 1,415 640 775 22,215 10,597 11,618 39
ACC ANHUI CONCH (00914) 1,359 968 391 21,271 8,369 12,902 33
AIA AIA (01299) 10,193 5,950 4,243 101,120 47,324 53,796 38
AIR AIR CHINA (00753) 1,391 310 1,081 21,668 8,450 13,218 38
AKS AKESO (09926) 310 126 184 2,826 1,542 1,284 44
ALB BABA (09988) 137,041 56,347 80,694 1,759,632 672,239 1,087,393 52
ALC ALUMINUM CORP OF CHINA (02600) 5,033 2,793 2,240 51,796 20,296 31,500 58
ALH ALI HEALTH (00241) 1,764 1,199 565 71,322 36,217 35,105 49
AMC CAM CSI300 (03188) 1,493 1,032 461 25,276 10,860 14,416 19
ANA ANTA SPORTS (02020) 9,497 6,539 2,958 140,889 62,252 78,637 27
BCM BANK OF COMM CO LTD (03328) 3,222 1,571 1,651 21,560 8,275 13,285 17
BEA BANK OF EAST ASIA (00023) 638 593 45 12,616 4,138 8,478 21
BIU BIDU (09888) 29,819 19,053 10,766 782,471 320,356 462,115 49
BLI BILIBILI (09626) 13,023 8,676 4,347 150,491 60,411 90,080 57
BOC BOC HK (HLDGS) LTD (02388) 2,258 1,419 839 35,395 13,593 21,802 20
BOM BEONE MEDICINES (06160) 222 135 87 6,978 2,758 4,220 37
BUD BUD APAC (01876) 1,555 675 880 18,714 6,922 11,792 26
BYA BYD (ADJ-A) (01211) 332 332 0 7,164 3,121 4,043 34
BYD BYD COMPANY (01211) 23,355 12,221 11,134 466,421 194,969 271,452 43
BYE BYD ELECTRONIC (00285) 951 453 498 27,526 11,770 15,756 36
CAT CATL (03750) 10,640 5,665 4,975 169,323 79,533 89,790 41
CCC CHINA COMM CONS (01800) 883 411 472 33,531 19,178 14,353 18
CCE CHINA COAL (01898) 1,124 713 411 16,024 6,125 9,899 31
CDA CHINA CINDA (01359) 681 298 383 4,149 2,571 1,578 40
CGN CGN POWER (01816) 176 144 32 6,098 2,468 3,630 27
CHQ CHINA HONGQIAO (01378) 1,234 633 601 7,321 2,937 4,384 49
CHT CHINA MOBILE LTD (00941) 12,454 7,027 5,427 198,580 102,191 96,389 23
CHU CHINA UNICOM LTD (00762) 5,455 2,803 2,652 57,201 29,562 27,639 26
CIT CITIC (00267) 2,014 1,348 666 20,658 13,587 7,071 22
CKH CKH HOLDINGS (00001) 2,516 1,854 662 56,856 30,091 26,765 25
CKP CK ASSET (01113) 1,889 1,664 225 10,746 5,106 5,640 21
CLI CHINA LIFE INSURANCE (02628) 17,258 8,793 8,465 287,968 114,146 173,822 42
CLP CLP HOLDINGS LTD (00002) 710 352 358 13,579 5,940 7,639 12
CMB CM BANK (03968) 11,641 6,570 5,071 175,556 68,081 107,475 22
CNC CNOOC LTD (00883) 39,387 27,891 11,496 275,527 146,771 128,756 49
COG COUNTRY GARDEN (02007) 1,576 1,529 47 12,295 4,630 7,665 78
COL CHINA OVERSEAS (00688) 5,681 3,634 2,047 25,334 9,725 15,609 32
COS COSCO SHIP HOLD (01919) 399 231 168 24,236 8,598 15,638 25
CPA CATHAY PACIFIC AIRWAYS (00293) 2,734 1,111 1,623 31,645 11,278 20,367 23
CPC CHINA PETROL & CHEM COR (00386) 11,170 7,877 3,293 193,476 80,971 112,505 29
CPI CPIC (02601) 5,575 3,696 1,879 51,820 22,045 29,775 39
CRC CHINA RAIL CONS (01186) 3,874 3,862 12 49,959 38,679 11,280 19
CRG CHINA RAILWAY (00390) 8,774 8,096 678 33,757 18,088 15,669 45
CRL CHINA RES LAND (01109) 16,694 14,397 2,297 68,077 36,312 31,765 33
CRP CHINA RES POWER (00836) 1,339 698 641 15,558 7,968 7,590 16
CSA CSOP A50 ETF (02822) 149 96 53 10,177 5,103 5,074 16
CSE CHINA SHENHUA (01088) 2,872 1,538 1,334 48,062 20,128 27,934 26
CSP CSPC PHARMA (01093) 17,166 9,417 7,749 139,783 72,268 67,515 46
CTB CITIC BANK (00998) 193 88 105 46,869 21,551 25,318 20
CTC CHINA TELECOM CORP LTD (00728) 2,064 1,603 461 49,104 28,486 20,618 24
CTS CITIC SEC (06030) 5,160 3,226 1,934 38,623 18,374 20,249 39
DFM DONGFENG GROUP (00489) 861 257 604 23,858 18,391 5,467 20
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 158
GAC GAC GROUP (02238) 718 54 664 6,963 3,659 3,304 32
GAH GEELY AUTO (00175) 1,598 738 860 38,660 18,325 20,335 32
GHL XINYI GLASS (00868) 1,882 1,155 727 8,420 4,079 4,341 39
GJA HAI CAP. ADJ. (02611) 16 16 0 212 100 112 42
GLI GANFENG LITHIUM (01772) 7,269 4,745 2,524 88,841 43,383 45,458 66
GLX GALAXY ENT (00027) 3,175 1,375 1,800 36,820 17,527 19,293 28
GWM GWMOTOR (02333) 3,918 2,125 1,793 60,725 30,292 30,433 34
HCF HSCEI ETF (02828) 3,449 904 2,545 31,265 13,051 18,214 20
HDO HAIDILAO (06862) 2,324 1,806 518 28,314 14,673 13,641 31
HEH POWER ASSETS (00006) 299 149 150 7,147 2,442 4,705 17
HES HAIER SMART HOME (06690) 386 310 76 10,915 6,030 4,885 25
HEX HK EXCHANGES & CLEARING (00388) 55,544 36,325 19,219 442,636 241,614 201,022 30
HGN HENGAN INT'L (01044) 225 223 2 5,018 2,458 2,560 21
HKB HSBC HOLDINGS PLC (00005) 17,644 8,425 9,219 392,798 147,181 245,617 31
HKG HONG KONG & CHINA GAS (00003) 571 562 9 24,879 8,138 16,741 13
HLD HENDERSON LAND DEV LTD (00012) 1,627 989 638 20,930 7,747 13,183 24
HNP HUANENG POWER INT INC (00902) 4,666 3,608 1,058 47,057 29,890 17,167 26
HOS HUA HONG SEMI (01347) 1,820 1,153 667 20,162 7,670 12,492 70
HRB HORIZON ROBOTICS (09660) 2,863 1,634 1,229 7,364 3,374 3,990 46
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 12
INB INNOVENT BIO (01801) 518 216 302 16,932 5,989 10,943 43
JDC JD (09618) 22,143 10,696 11,447 449,274 190,407 258,867 34
JDH JD HEALTH (06618) 564 166 398 20,035 8,822 11,213 42
JXC JIANGXI COPPER (00358) 13,761 6,772 6,989 53,135 19,226 33,909 64
KDS KINGDEE INT'L (00268) 834 569 265 22,703 11,214 11,489 45
KLE KUNLUN ENERGY (00135) 723 213 510 6,904 1,798 5,106 18
KSO KINGSOFT (03888) 2,397 1,403 994 30,367 16,430 13,937 38
KST KUAISHOU (01024) 24,893 11,765 13,128 361,167 165,001 196,166 59
LAO LAOPU GOLD (06181) 815 400 415 5,784 2,913 2,871 61
LAU LI AUTO (02015) 10,873 6,259 4,614 237,471 101,593 135,878 45
LEN LENOVO GROUP (00992) 2,754 907 1,847 209,234 103,680 105,554 35
LNI LI NING (02331) 2,860 2,224 636 117,975 56,910 61,065 39
LNK LINK REIT (00823) 1,891 886 1,005 50,646 27,079 23,567 16
MDG MIDEA GROUP (00300) 2,569 879 1,690 18,966 8,552 10,414 23
MEN MENGNIU DAIRY (02319) 7,497 5,326 2,171 27,865 13,664 14,201 30
MET MEITUAN DIANPING (03690) 42,605 22,096 20,509 1,356,879 707,468 649,411 36
MGM MGM CHINA (02282) 3,636 3,274 362 35,314 27,120 8,194 36
MIU XIAOMI (01810) 74,505 41,437 33,068 1,500,872 847,470 653,402 39
MOL CMOC (03993) 504 393 111 5,044 2,050 2,994 57
MSB MINSHENG BANK (01988) 739 611 128 7,269 4,298 2,971 18
MTR MTR CORPORATION LTD (00066) 2,600 1,053 1,547 24,531 9,641 14,890 19
NBM CNBM (03323) 2,141 1,116 1,025 30,899 11,817 19,082 35
NCL NCI (01336) 1,781 1,195 586 16,465 6,884 9,581 43
NFU NONGFU SPRING (09633) 565 308 257 9,882 4,733 5,149 29
NTE NTES (09999) 3,228 1,041 2,187 33,769 16,133 17,636 41
NWD NEW WORLD DEV CO LTD (00017) 4,968 3,352 1,616 85,331 18,010 67,321 78
ORT NEW ORIENTAL (09901) 1,315 641 674 6,009 2,984 3,025 35
PAI PING AN INSURANCE LTD (02318) 87,445 52,017 35,428 898,007 423,783 474,224 43
PEC PETROCHINA CO LTD (00857) 23,131 12,319 10,812 535,879 246,196 289,683 31
PEN XPENG (09868) 16,121 7,431 8,690 313,343 143,064 170,279 50
PHT PA GOODDOCTOR (01833) 2,396 501 1,895 33,252 20,900 12,352 47
PIC PICC P&C (02328) 1,869 298 1,571 15,064 5,935 9,129 26
PIN PICC GROUP (01339) 171 31 140 6,513 2,561 3,952 30
POP POP MART (09992) 20,377 9,314 11,063 323,666 134,481 189,185 51
SAN SANDS CHINA LTD (01928) 18,678 9,126 9,552 92,960 45,359 47,601 36
SBO SINO BIOPHARM (01177) 990 532 458 14,618 8,177 6,441 36
SET SENSETIME (00020) 549 361 188 22,782 15,369 7,413 47
SHK SUN HUNG KAI PPT LTD (00016) 1,858 698 1,160 28,410 10,818 17,592 29
SHL XINYI SOLAR (00968) 1,647 1,252 395 37,448 13,612 23,836 45
SHZ SHENZHOU INTL (02313) 966 581 385 16,920 7,368 9,552 31
SMC SMIC (00981) 7,776 4,721 3,055 76,095 34,987 41,108 50
SNO SUNNY OPT (02382) 4,714 2,535 2,179 58,410 25,838 32,572 35
SNP SINOPHARM (01099) 450 125 325 9,573 4,699 4,874 23
SUN SUNAC (01918) 7,366 6,618 748 19,812 11,488 8,324 119
SWA SWIRE PACIFIC LTD 'A' (00019) 268 185 83 4,162 1,699 2,463 22
TCH TENCENT HOLDINGS LTD (00700) 113,466 66,316 47,150 1,557,231 829,434 727,797 25
TIC TECHTRONIC IND (00669) 1,418 869 549 17,336 8,979 8,357 29
TRF TRACKER FUND OF HK (02800) 4,313 2,627 1,686 39,782 18,257 21,525 19
TRP TRIP.COM (09961) 5,775 3,196 2,579 84,975 37,967 47,008 34
VNK CHINA VANKE (02202) 13,780 9,987 3,793 149,318 20,959 128,359 64
WEB WB (09898) 0 0 0 1,848 220 1,628 25
WHD WHG (ADJ-B) (00288) 1 1 0 232 6 226 28
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 27
WHG WH GROUP (00288) 193 185 8 2,945 1,326 1,619 27
WHL THE WHARF (HLDGS) LTD (00004) 59 34 25 1,209 575 634 25
WWC WANT WANT CHINA (00151) 329 235 94 4,317 1,729 2,588 25
WXA WUXI APPTEC (02359) 527 330 197 6,144 2,621 3,523 42
WXB WUXI BIO (02269) 16,931 11,869 5,062 203,094 89,133 113,961 43
XAB ABC ($0.001) (01288) 687 294 393 30,452 13,329 17,123 23
XBC BANK OF CHINA ($0.001) (03988) 114,247 30,636 83,611 789,248 375,907 413,341 20
XCC CCB ($0.001) (00939) 39,925 26,154 13,771 606,433 235,100 371,333 21
XIC ICBC ($0.001) (01398) 33,166 22,682 10,484 469,886 208,696 261,190 22
XPB PSBC ($0.001) (01658) 1,127 480 647 9,729 4,657 5,072 18
XTW CHINA TOWER ($0.001) (00788) 3,674 1,044 2,630 50,585 34,056 16,529 17
YZC YANKUANG ENERGY (01171) 1,227 510 717 21,888 7,342 14,546 31
ZAO ZA ONLINE (06060) 2,238 317 1,921 26,822 15,436 11,386 34
ZJG ZIJIN GOLD INTL (02259) 6,448 3,435 3,013 15,642 7,400 8,242 69
ZJM ZIJIN MINING GROUP (02899) 14,609 5,785 8,824 94,418 32,149 62,269 48
ZSH ZHONGSHENG HLDG (00881) 478 205 273 8,771 3,858 4,913 37
TOTAL 1,354,816 736,258 618,558 18,671,549 8,659,458 10,012,091
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 32,960 0.009 20 0.017 0.011 24,825 -0.009 -50.000
P XBC 26FEB26 4.50 30,258 0.020 20 0.035 0.025 30,920 -0.018 -47.368
P ALB 30MAR26 132.50 24,078 0.77 44 1.00 0.94 35,312 -0.03 -3.75
C TCH 29JAN26 620.00 15,257 2.00 0 5.00 0.45 161 -2.62 -56.71
P ALB 30MAR26 140.00 11,591 1.52 44 1.66 1.50 15,401 -0.05 -3.18
P TCH 29JAN26 620.00 9,943 0.00 0 6.00 0.05 12,718 -3.35 -100.00
C PAI 29JUN26 50.00 8,222 23.73 26 24.00 21.76 34,681 +2.19 +10.17
C PAI 29JUN26 65.00 8,107 10.13 27 9.92 9.15 23,097 +1.63 +19.18
P PAI 29SEP26 65.00 8,020 3.98 32 4.06 4.06 10,572 -0.67 -14.41
P PAI 29SEP26 50.00 8,000 0.43 30 0.00 0.00 13,377 -0.14 -24.56
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C ANA 29JAN26 80.00 1,900 0.70 0 0.50 0.05 10 +0.69 +6,900.00
C SUN 29JUN26 1.65 0 0.30 117 0.00 0.00 0 +0.29 +2,900.00
C SUN 29JUN26 1.70 0 0.29 118 0.00 0.00 0 +0.28 +2,800.00
C SUN 29JUN26 1.75 0 0.27 115 0.00 0.00 0 +0.26 +2,600.00
C SUN 29JUN26 1.80 0 0.26 116 0.00 0.00 0 +0.25 +2,500.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C A50 29JAN26 16.50 2 0.00 0 0.00 0.00 197 -0.01 -100.00
C A50 29JAN26 17.00 0 0.00 0 0.00 0.00 164 -0.01 -100.00
C A50 29JAN26 17.50 0 0.00 0 0.00 0.00 350 -0.01 -100.00
C A50 29JAN26 18.00 0 0.00 0 0.00 0.00 132 -0.01 -100.00
C A50 29JAN26 18.50 0 0.00 0 0.00 0.00 37 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.32
29JAN26 9.75 C 0.00 0.00 0.00 6.57 +0.24 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.32 +0.22 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.82 +0.19 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.32 +0.24 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.82 +0.24 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.32 +0.24 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.82 +0.22 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.32 +0.24 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.82 +0.23 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.32 +0.24 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.82 +0.24 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.32 +0.24 0 0 0 0
29JAN26 15.50 C 0.84 0.84 0.84 0.82 +0.22 0 22 0 -5
29JAN26 16.00 C 0.09 0.27 0.09 0.32 +0.20 0 79 0 -449
29JAN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 2 197 0
29JAN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
29JAN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 350 0
29JAN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29JAN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.60 +0.25 78 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.47 +0.37 119 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.95 +0.32 105 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.35 +0.24 58 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.85 +0.17 51 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.35 +0.24 44 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.85 +0.24 36 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.45 +0.31 61 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.85 +0.16 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.36 +0.26 27 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.86 +0.21 21 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.37 +0.20 18 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.91 +0.23 17 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.52 +0.17 17 0 32 0
26FEB26 16.50 C 0.18 0.18 0.18 0.25 +0.10 17 4 102 -4
26FEB26 17.00 C 0.06 0.11 0.06 0.10 +0.05 17 120 1,410 +104
26FEB26 17.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 62 0
26FEB26 18.00 C 0.02 0.02 0.02 0.01 0.00 18 134 150 +134
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 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 8.33 +0.25 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.09 +0.22 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.82 +0.12 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.64 +0.26 76 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.35 +0.27 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.11 +0.27 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.84 +0.21 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.61 +0.26 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.47 +0.37 78 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.98 +0.35 72 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.35 +0.22 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.85 +0.15 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.35 +0.21 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.88 +0.27 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.45 +0.31 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.89 +0.20 21 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.46 +0.32 28 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.91 +0.26 17 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.45 +0.25 17 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 1.02 +0.16 16 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.67 +0.16 17 0 39 0
30MAR26 16.50 C 0.34 0.38 0.34 0.42 +0.13 17 11 178 -10
30MAR26 17.00 C 0.00 0.00 0.00 0.24 +0.08 17 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.13 +0.05 18 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 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
29APR26 10.00 C 0.00 0.00 0.00 6.47 +0.37 60 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.98 +0.35 56 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.38 +0.25 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.89 +0.19 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.40 +0.26 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.90 +0.29 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.45 +0.31 27 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.92 +0.23 16 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.46 +0.27 20 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.95 +0.22 15 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.52 +0.24 16 0 6 0
29APR26 15.50 C 0.00 0.00 0.00 1.11 +0.19 16 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.79 +0.16 17 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.53 +0.13 17 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.35 +0.09 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.21 +0.07 17 0 3 0
29APR26 18.00 C 0.00 0.00 0.00 0.12 +0.04 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.07 +0.03 18 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.04 +0.02 18 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.38 +0.26 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.14 +0.27 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.87 +0.17 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.61 +0.16 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.47 +0.33 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.98 +0.33 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.40 +0.19 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.92 +0.22 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.42 +0.28 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.93 +0.25 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.46 +0.27 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.98 +0.26 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.50 +0.24 13 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.05 +0.22 14 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.64 +0.19 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.28 +0.17 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.97 +0.14 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.72 +0.12 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.53 +0.10 17 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.37 +0.07 17 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.25 +0.06 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 +0.04 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 +0.02 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 +0.02 18 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.67 +0.22 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.47 +0.31 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.01 +0.35 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.45 +0.24 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.96 +0.26 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.46 +0.25 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.00 +0.27 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.52 +0.24 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.07 +0.21 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.63 +0.21 13 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.23 +0.20 15 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.87 +0.15 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.53 +0.14 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.24 +0.17 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.98 +0.15 17 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.77 +0.13 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.59 +0.08 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.47 +0.09 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.35 +0.08 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.26 +0.07 18 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 +0.04 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 +0.03 17 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.47 +0.30 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.01 +0.34 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.45 +0.24 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.96 +0.24 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.53 +0.29 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.01 +0.22 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.57 +0.22 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.14 +0.21 12 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.73 +0.20 15 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.42 +0.20 18 0 0 0
30DEC26 15.00 C 2.00 2.00 2.00 2.05 +0.18 18 1 1 +1
30DEC26 15.50 C 0.00 0.00 0.00 1.72 +0.16 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.43 +0.19 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.13 +0.12 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.92 +0.11 17 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.74 +0.09 18 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.62 +0.11 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.49 +0.08 18 0 56 0
30DEC26 19.00 C 0.33 0.33 0.33 0.38 +0.07 18 1 1 +1
30DEC26 19.50 C 0.00 0.00 0.00 0.29 +0.05 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 +0.04 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.13 +0.03 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 374 5,128 -228
29JAN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JAN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29JAN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
29JAN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
29JAN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 254 0
29JAN26 16.00 P 0.03 0.03 0.01 0.00 -0.05 0 21 955 -20
29JAN26 16.50 P 0.46 0.46 0.33 0.18 -0.24 0 34 0 -30
29JAN26 17.00 P 0.96 0.96 0.96 0.68 -0.26 0 20 0 -39
29JAN26 17.50 P 0.00 0.00 0.00 1.18 -0.24 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.68 -0.24 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.18 -0.27 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.68 -0.25 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.18 -0.24 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.68 -0.24 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.68 -0.24 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.68 -0.27 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.68 -0.26 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.68 -0.26 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.68 -0.24 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.68 -0.24 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 96 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 31 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 0.00 19 0 29 0
26FEB26 15.50 P 0.06 0.06 0.06 0.06 -0.03 18 10 95 0
26FEB26 16.00 P 0.26 0.26 0.26 0.17 -0.08 17 2 77 0
26FEB26 16.50 P 0.48 0.48 0.48 0.39 -0.16 17 11 62 +11
26FEB26 17.00 P 0.80 0.80 0.80 0.77 -0.20 19 5 70 +5
26FEB26 17.50 P 0.00 0.00 0.00 1.20 -0.22 19 0 5 0
26FEB26 18.00 P 0.00 0.00 0.00 1.68 -0.24 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.18 -0.27 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.68 -0.25 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.18 -0.24 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.68 -0.24 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.68 -0.24 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.68 -0.34 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.81 -0.13 87 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.68 -0.28 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.68 -0.34 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.68 -0.35 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 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 58 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 60 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 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 19 0 39 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 73 0
30MAR26 15.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 18 0
30MAR26 15.50 P 0.00 0.00 0.00 0.15 -0.04 18 0 225 0
30MAR26 16.00 P 0.39 0.39 0.39 0.29 -0.10 17 1 328 0
30MAR26 16.50 P 0.56 0.56 0.56 0.53 -0.14 17 5 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.87 -0.17 18 0 38 0
30MAR26 17.50 P 0.00 0.00 0.00 1.28 -0.16 19 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.72 -0.25 20 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.19 -0.26 20 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.68 -0.27 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.28 -0.22 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.68 -0.25 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.68 -0.24 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.68 -0.34 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.81 -0.13 61 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.68 -0.38 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.68 -0.34 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.69 -0.34 60 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 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 36 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 0.00 28 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 52 0
29APR26 14.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.11 -0.03 17 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.21 -0.06 17 0 4 0
29APR26 16.00 P 0.45 0.45 0.42 0.39 -0.08 18 45 108 +45
29APR26 16.50 P 0.00 0.00 0.00 0.62 -0.13 17 0 21 0
29APR26 17.00 P 0.00 0.00 0.00 0.95 -0.15 18 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 1.33 -0.19 19 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.77 -0.21 20 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.23 -0.23 21 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.72 -0.23 24 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.28 -0.22 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.68 -0.27 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.68 -0.27 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.68 -0.34 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.81 -0.14 52 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.68 -0.38 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.69 -0.33 48 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.69 -0.34 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 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 31 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.11 -0.03 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.20 -0.04 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.33 -0.07 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.52 -0.10 17 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.76 -0.12 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.06 -0.16 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.42 -0.18 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.83 -0.20 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.28 -0.18 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.74 -0.23 21 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.28 -0.22 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.68 -0.29 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.69 -0.26 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.68 -0.34 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.81 -0.14 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.68 -0.38 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.69 -0.33 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.69 -0.34 43 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.01 18 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 -0.02 17 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 -0.03 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.33 -0.04 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.49 -0.05 18 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.69 -0.07 18 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.94 -0.09 18 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.23 -0.11 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.56 -0.09 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.94 -0.17 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.35 -0.20 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.80 -0.21 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.28 -0.22 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.74 -0.23 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.73 -0.22 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.68 -0.34 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.81 -0.14 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.69 -0.37 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.69 -0.33 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.69 -0.34 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 -0.03 18 0 1 0
30DEC26 14.00 P 0.31 0.31 0.31 0.28 -0.03 18 11 12 +11
30DEC26 14.50 P 0.00 0.00 0.00 0.40 -0.04 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.56 -0.06 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.75 -0.08 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.97 -0.08 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.22 -0.13 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.54 -0.13 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.87 -0.14 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.22 -0.16 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.61 -0.17 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.01 -0.19 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.44 -0.20 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.89 -0.20 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.83 -0.23 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.81 -0.21 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.81 -0.14 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.70 -0.36 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.71 -0.31 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.69 -0.34 32 0 0 0
TOTAL PUT 165 4,251 -17
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$ 37.26
29JAN26 28.00 C 0.00 0.00 0.00 9.26 -0.56 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.26 -0.56 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.26 -0.56 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 6.26 -0.71 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 5.26 -0.56 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.26 -0.56 0 0 0 0
29JAN26 34.00 C 3.11 3.11 3.11 3.26 -0.56 0 8 0 -52
29JAN26 35.00 C 0.00 0.00 0.00 2.26 -0.56 0 0 0 -78
29JAN26 36.00 C 0.00 0.00 0.00 1.26 -0.58 0 0 0 -110
29JAN26 37.00 C 0.32 0.32 0.24 0.26 -0.65 0 23 1 -161
29JAN26 38.00 C 0.23 0.25 0.23 0.00 -0.32 0 32 693 +28
29JAN26 39.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 372 0
29JAN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 403 0
29JAN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29JAN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
29JAN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
29JAN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
29JAN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
29JAN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29JAN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
29JAN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
29JAN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29JAN26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
29JAN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JAN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.47 -0.42 66 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.52 -0.38 63 0 0 0
26FEB26 30.00 C 7.55 7.55 7.53 7.53 -0.39 57 6 3 0
26FEB26 31.00 C 0.00 0.00 0.00 6.57 -0.40 52 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.62 -0.27 48 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 4.70 -0.44 44 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 3.84 -0.52 42 0 20 0
26FEB26 35.00 C 0.00 0.00 0.00 3.08 -0.46 41 0 5 0
26FEB26 36.00 C 0.00 0.00 0.00 2.40 -0.44 40 0 52 0
26FEB26 37.00 C 1.96 1.96 1.84 1.82 -0.41 40 196 621 +132
26FEB26 38.00 C 1.46 1.46 1.29 1.34 -0.35 39 22 341 -13
26FEB26 39.00 C 1.08 1.09 0.93 0.97 -0.33 39 18 134 +18
26FEB26 40.00 C 0.78 0.88 0.66 0.67 -0.30 39 79 201 -5
26FEB26 41.00 C 0.49 0.54 0.46 0.46 -0.26 39 24 316 +23
26FEB26 42.00 C 0.34 0.35 0.34 0.30 -0.21 39 30 220 +30
26FEB26 43.00 C 0.29 0.32 0.23 0.20 -0.16 39 86 178 +49
26FEB26 44.00 C 0.00 0.00 0.00 0.12 -0.12 38 0 143 0
26FEB26 45.00 C 0.11 0.11 0.11 0.08 -0.08 39 17 164 0
26FEB26 46.00 C 0.00 0.00 0.00 0.05 -0.06 39 0 138 0
26FEB26 47.00 C 0.07 0.07 0.07 0.03 -0.04 39 1 50 -1
26FEB26 48.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 68 0
30MAR26 20.00 C 0.00 0.00 0.00 17.34 -0.58 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.53 -0.39 83 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.52 -0.47 76 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.53 -0.41 71 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 13.55 -0.40 67 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.57 -0.28 63 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.60 -0.39 59 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.48 -0.60 45 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.67 -0.41 52 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.55 -0.38 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.56 -0.48 37 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.00 -0.17 48 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.16 -0.22 46 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 5.37 -0.33 45 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 4.68 -0.25 45 0 4 0
30MAR26 35.00 C 0.00 0.00 0.00 3.99 -0.30 44 0 0 0
30MAR26 36.00 C 3.41 3.41 3.41 3.44 -0.35 45 6 22 +6
30MAR26 37.00 C 3.00 3.00 3.00 2.89 -0.35 44 15 60 +15
30MAR26 38.00 C 2.42 2.42 2.41 2.36 -0.39 43 17 328 0
30MAR26 39.00 C 2.02 2.03 2.02 2.04 -0.28 44 30 117 +15
30MAR26 40.00 C 1.68 1.68 1.68 1.68 -0.27 44 15 43 -15
30MAR26 41.00 C 1.56 1.56 1.56 1.38 -0.26 44 15 1,218 +15
30MAR26 42.00 C 0.00 0.00 0.00 1.12 -0.25 44 0 105 0
30MAR26 43.00 C 0.00 0.00 0.00 0.90 -0.24 44 0 51 0
30MAR26 44.00 C 0.00 0.00 0.00 0.72 -0.21 44 0 53 0
30MAR26 45.00 C 0.00 0.00 0.00 0.58 -0.17 44 0 39 0
30MAR26 46.00 C 0.00 0.00 0.00 0.46 -0.15 44 0 138 0
30MAR26 47.00 C 0.00 0.00 0.00 0.36 -0.13 44 0 92 0
30MAR26 48.00 C 0.00 0.00 0.00 0.28 -0.11 44 0 27 0
30MAR26 49.00 C 0.00 0.00 0.00 0.22 -0.09 44 0 211 0
30MAR26 50.00 C 0.00 0.00 0.00 0.17 -0.07 44 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.09 -0.04 44 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 36 0
29APR26 28.00 C 0.00 0.00 0.00 9.85 -0.52 47 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.03 -0.21 48 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.18 -0.39 47 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.37 -0.16 46 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.61 -0.17 45 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.89 -0.19 45 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.22 -0.21 45 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.61 -0.30 44 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.07 -0.29 45 0 40 0
29APR26 37.00 C 0.00 0.00 0.00 3.53 -0.30 44 0 30 0
29APR26 38.00 C 0.00 0.00 0.00 3.07 -0.29 44 0 30 0
29APR26 39.00 C 0.00 0.00 0.00 2.65 -0.28 44 0 45 0
29APR26 40.00 C 0.00 0.00 0.00 2.29 -0.26 44 0 51 0
29APR26 41.00 C 0.00 0.00 0.00 1.96 -0.26 44 0 18 0
29APR26 42.00 C 0.00 0.00 0.00 1.67 -0.26 44 0 62 0
29APR26 43.00 C 0.00 0.00 0.00 1.42 -0.25 44 0 47 0
29APR26 44.00 C 0.00 0.00 0.00 1.20 -0.24 44 0 29 0
29APR26 45.00 C 0.00 0.00 0.00 1.01 -0.21 43 0 1 0
29APR26 46.00 C 0.00 0.00 0.00 0.85 -0.19 43 0 12 0
29APR26 47.00 C 0.00 0.00 0.00 0.71 -0.17 43 0 2 0
29APR26 48.00 C 0.00 0.00 0.00 0.59 -0.15 43 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.49 -0.13 43 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 10.83 -0.78 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.97 -0.77 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.50 -0.32 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.35 -0.64 40 0 3 0
29JUN26 31.00 C 0.00 0.00 0.00 7.65 -0.58 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.06 -0.48 42 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 6.69 -0.13 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.76 -0.56 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.18 -0.71 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.70 -0.53 42 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 4.42 -0.41 44 0 22 0
29JUN26 38.00 C 0.00 0.00 0.00 4.02 -0.37 44 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 3.60 -0.35 44 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 3.24 -0.32 44 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 2.89 -0.34 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 2.58 -0.33 44 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 2.30 -0.32 44 0 34 0
29JUN26 44.00 C 0.00 0.00 0.00 2.03 -0.32 44 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.81 -0.28 44 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 1.60 -0.28 44 0 167 0
29JUN26 47.00 C 0.00 0.00 0.00 1.42 -0.24 44 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 1.25 -0.23 44 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 1.09 -0.23 44 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.97 -0.19 44 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.68 -0.16 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.49 -0.13 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.35 -0.10 43 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.26 -0.08 44 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.18 -0.06 43 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.13 -0.05 44 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.09 -0.04 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 10.71 -0.72 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.19 -0.38 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.56 -0.53 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 8.74 -0.53 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.12 -0.52 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.72 -0.32 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.00 -0.55 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.59 -0.30 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.13 -0.63 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.72 -0.33 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.31 -0.34 45 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 4.92 -0.41 45 0 41 0
29SEP26 40.00 C 0.00 0.00 0.00 4.55 -0.40 45 0 34 0
29SEP26 41.00 C 0.00 0.00 0.00 4.22 -0.38 45 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 3.91 -0.36 45 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 3.62 -0.33 45 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.35 -0.30 45 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 3.09 -0.29 45 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.82 -0.24 45 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.61 -0.25 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.41 -0.24 45 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.20 -0.18 45 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 1.96 -0.22 45 0 31 0
29SEP26 52.50 C 0.00 0.00 0.00 1.59 -0.19 45 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 1.28 -0.16 44 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 1.02 -0.15 45 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 0.83 -0.12 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.66 -0.10 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.54 -0.08 45 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.43 -0.07 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.36 -0.06 45 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 11.60 -0.47 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.82 -0.57 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.24 -0.67 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.66 -0.74 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.02 -0.57 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.53 -0.54 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.11 -0.42 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.54 -0.66 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.16 -0.39 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.80 -0.28 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.35 -0.42 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.96 -0.41 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.59 -0.40 45 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 5.26 -0.37 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.90 -0.40 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.63 -0.36 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.33 -0.35 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.07 -0.31 45 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.82 -0.28 45 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 3.56 -0.31 45 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 3.31 -0.30 45 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 3.12 -0.25 45 0 8 0
TOTAL CALL 640 10,597 -104
29JAN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29JAN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29JAN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29JAN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
29JAN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29JAN26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
29JAN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 303 0
29JAN26 36.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 354 0
29JAN26 37.00 P 0.12 0.12 0.04 0.00 -0.12 0 53 525 0
29JAN26 38.00 P 0.55 0.92 0.55 0.74 +0.22 0 33 0 -527
29JAN26 39.00 P 1.29 1.85 1.28 1.74 +0.46 0 9 0 -598
29JAN26 40.00 P 2.20 2.60 2.20 2.74 +0.55 0 23 0 -371
29JAN26 41.00 P 3.63 3.66 3.63 3.74 +0.56 0 6 0 -78
29JAN26 42.00 P 0.00 0.00 0.00 4.74 +0.56 0 0 0 -67
29JAN26 43.00 P 0.00 0.00 0.00 5.74 +0.56 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.74 +0.56 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 7.74 +0.36 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 8.74 +0.43 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.74 +0.56 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.74 +0.30 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 11.74 +0.56 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 12.74 +0.40 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 15.24 +0.25 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 17.74 +0.30 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 20.24 +0.24 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 22.74 +0.40 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 25.24 +0.40 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 27.74 +0.42 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 62 0
26FEB26 31.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 178 0
26FEB26 32.00 P 0.19 0.19 0.19 0.13 -0.01 39 10 182 0
26FEB26 33.00 P 0.29 0.29 0.29 0.24 -0.01 39 15 174 +13
26FEB26 34.00 P 0.48 0.48 0.48 0.42 0.00 39 2 168 +1
26FEB26 35.00 P 0.70 0.70 0.65 0.67 +0.01 39 15 250 +15
26FEB26 36.00 P 1.03 1.12 0.98 1.02 +0.05 39 50 315 +24
26FEB26 37.00 P 1.38 1.45 1.37 1.39 +0.01 37 233 739 +58
26FEB26 38.00 P 1.98 1.99 1.98 1.98 +0.10 39 21 516 -11
26FEB26 39.00 P 2.68 2.68 2.68 2.59 +0.14 38 5 338 0
26FEB26 40.00 P 3.10 3.34 3.10 3.27 +0.13 37 21 167 +21
26FEB26 41.00 P 0.00 0.00 0.00 4.06 +0.14 36 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 5.07 +0.33 43 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 6.03 +0.41 46 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 6.97 +0.43 48 0 30 0
26FEB26 45.00 P 7.79 7.79 7.79 7.77 +0.28 39 1 1 +1
26FEB26 46.00 P 0.00 0.00 0.00 8.97 +0.50 57 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.01 +0.69 64 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 10.83 +0.39 56 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.74 +0.22 0 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 55 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 69 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 28 0
30MAR26 27.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 23 0
30MAR26 28.00 P 0.00 0.00 0.00 0.12 0.00 43 0 26 0
30MAR26 29.00 P 0.25 0.25 0.25 0.20 0.00 44 13 43 +13
30MAR26 30.00 P 0.00 0.00 0.00 0.31 +0.01 44 0 71 0
30MAR26 31.00 P 0.46 0.51 0.46 0.45 +0.01 44 25 151 +25
30MAR26 32.00 P 0.00 0.00 0.00 0.65 +0.03 44 0 36 0
30MAR26 33.00 P 0.85 0.85 0.85 0.89 +0.04 44 10 235 +10
30MAR26 34.00 P 0.00 0.00 0.00 1.16 +0.03 43 0 654 0
30MAR26 35.00 P 0.00 0.00 0.00 1.49 +0.02 43 0 176 0
30MAR26 36.00 P 1.94 1.94 1.94 1.88 +0.03 42 2 217 +2
30MAR26 37.00 P 0.00 0.00 0.00 2.39 +0.10 43 0 147 0
30MAR26 38.00 P 2.71 2.71 2.71 2.94 +0.14 43 1 144 +1
30MAR26 39.00 P 3.54 3.54 3.54 3.51 +0.13 42 15 1,174 +15
30MAR26 40.00 P 0.00 0.00 0.00 4.18 +0.17 43 0 55 0
30MAR26 41.00 P 0.00 0.00 0.00 4.81 +0.31 41 0 108 0
30MAR26 42.00 P 0.00 0.00 0.00 5.60 +0.09 42 0 69 0
30MAR26 43.00 P 0.00 0.00 0.00 6.40 +0.10 42 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 7.35 +0.54 45 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 8.06 +0.08 41 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 8.97 +0.17 41 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 10.13 +0.60 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.83 +0.23 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.80 +0.28 42 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.75 +0.41 39 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 15.43 +0.44 57 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.74 +0.24 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.24 +0.24 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.74 +0.25 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 25.24 +0.18 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.74 +0.22 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 30.24 +0.24 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 32.74 +0.48 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 35.24 +0.52 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 37.74 +0.36 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 40.24 +0.27 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.29 +0.01 43 0 16 0
29APR26 29.00 P 0.00 0.00 0.00 0.41 +0.02 43 0 8 0
29APR26 30.00 P 0.00 0.00 0.00 0.57 +0.02 43 0 7 0
29APR26 31.00 P 0.00 0.00 0.00 0.75 +0.01 43 0 31 0
29APR26 32.00 P 0.00 0.00 0.00 0.97 +0.02 42 0 16 0
29APR26 33.00 P 1.28 1.28 1.28 1.25 +0.02 42 180 188 +165
29APR26 34.00 P 0.00 0.00 0.00 1.57 +0.03 42 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 1.95 +0.05 42 0 14 0
29APR26 36.00 P 0.00 0.00 0.00 2.41 +0.10 42 0 40 0
29APR26 37.00 P 2.89 2.89 2.89 2.87 +0.09 42 15 39 0
29APR26 38.00 P 0.00 0.00 0.00 3.42 +0.10 42 0 92 0
29APR26 39.00 P 0.00 0.00 0.00 4.02 +0.14 42 0 17 0
29APR26 40.00 P 0.00 0.00 0.00 4.59 +0.10 41 0 33 0
29APR26 41.00 P 5.44 5.44 5.44 5.38 +0.21 43 5 20 +5
29APR26 42.00 P 0.00 0.00 0.00 6.15 +0.15 44 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 6.85 +0.18 43 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 7.63 +0.09 43 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.59 +0.24 45 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.44 +0.41 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.15 +0.28 42 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.03 +0.28 42 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.93 +0.12 41 0 0 0
29JUN26 27.00 P 0.57 0.57 0.57 0.56 +0.02 44 2 44 -2
29JUN26 28.00 P 0.00 0.00 0.00 0.71 +0.02 43 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.91 +0.01 43 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.15 +0.04 43 0 49 0
29JUN26 31.00 P 0.00 0.00 0.00 1.42 +0.06 43 0 9 0
29JUN26 32.00 P 0.00 0.00 0.00 1.74 +0.09 43 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 2.10 +0.04 43 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 2.49 +0.05 43 0 104 0
29JUN26 35.00 P 0.00 0.00 0.00 2.91 +0.11 43 0 175 0
29JUN26 36.00 P 0.00 0.00 0.00 3.35 +0.09 42 0 69 0
29JUN26 37.00 P 3.98 3.98 3.98 3.91 +0.13 43 1 146 0
29JUN26 38.00 P 0.00 0.00 0.00 4.42 +0.12 42 0 137 0
29JUN26 39.00 P 0.00 0.00 0.00 4.93 +0.06 42 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 5.68 +0.23 43 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 6.37 +0.27 43 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 7.26 +0.40 45 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 7.87 +0.37 44 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 8.62 +0.32 44 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.53 +0.32 46 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 10.40 +0.48 47 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.95 +0.20 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.09 +0.54 48 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.97 +0.58 48 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 13.40 +0.15 42 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 16.00 +0.56 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.18 +0.50 47 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 20.70 +0.70 52 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.86 +0.37 47 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.30 +0.24 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.04 +0.52 59 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.41 +0.41 58 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.74 +0.35 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.40 +0.61 63 0 0 0
29SEP26 28.00 P 1.34 1.34 1.33 1.34 +0.05 44 8 36 +8
29SEP26 29.00 P 0.00 0.00 0.00 1.62 +0.06 44 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 1.92 +0.07 44 0 22 0
29SEP26 31.00 P 0.00 0.00 0.00 2.26 +0.08 44 0 34 0
29SEP26 32.00 P 0.00 0.00 0.00 2.62 +0.09 44 0 32 0
29SEP26 33.00 P 0.00 0.00 0.00 3.03 +0.10 44 0 67 0
29SEP26 34.00 P 0.00 0.00 0.00 3.48 +0.14 44 0 32 0
29SEP26 35.00 P 3.95 3.95 3.95 3.95 +0.15 44 1 89 0
29SEP26 36.00 P 0.00 0.00 0.00 4.45 +0.16 44 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 4.99 +0.18 44 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.55 +0.19 44 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 6.14 +0.20 44 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.78 +0.23 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 7.44 +0.25 44 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 8.30 +0.38 46 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 9.05 +0.33 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.44 +0.09 43 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.52 +0.43 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.96 +0.08 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 12.07 +0.46 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.76 +0.34 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.57 +0.38 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.37 +0.37 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.55 +0.35 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.78 +0.43 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.99 +0.36 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.32 +0.44 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.71 +0.57 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.05 +0.51 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.48 +0.48 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.88 +0.49 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.87 +0.06 44 0 28 0
30DEC26 29.00 P 0.00 0.00 0.00 2.18 +0.05 44 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.52 +0.09 44 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 2.90 +0.08 44 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 3.28 +0.07 43 0 56 0
30DEC26 33.00 P 0.00 0.00 0.00 3.73 +0.13 44 0 19 0
30DEC26 34.00 P 0.00 0.00 0.00 4.19 +0.14 44 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.68 +0.15 44 0 9 0
30DEC26 36.00 P 0.00 0.00 0.00 5.20 +0.17 44 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 5.76 +0.20 44 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 6.32 +0.20 44 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 6.92 +0.22 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.37 +0.06 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 8.20 +0.25 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.91 +0.17 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.71 +0.34 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.42 +0.35 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.00 +0.20 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.70 +0.14 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.63 +0.32 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.35 +0.20 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.26 +0.36 46 0 0 0
TOTAL PUT 775 11,618 -1,277
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$ 25.46
29JAN26 16.50 C 0.00 0.00 0.00 8.96 +0.34 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 8.46 +0.29 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 7.96 +0.25 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.46 +0.31 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 6.96 +0.30 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.46 +0.38 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 5.96 +0.25 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.46 +0.36 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 4.46 +0.26 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 3.46 +0.38 0 0 0 -121
29JAN26 23.00 C 2.00 2.41 2.00 2.46 +0.38 0 84 0 -973
29JAN26 24.00 C 1.13 1.42 1.13 1.46 +0.37 0 14 0 -843
29JAN26 25.00 C 0.16 0.37 0.16 0.46 +0.19 0 75 0 -461
29JAN26 26.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 1,189 0
29JAN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,480 0
29JAN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 8.97 +0.35 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 8.48 +0.30 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.00 +0.29 44 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.50 +0.35 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.00 +0.34 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.48 +0.36 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.98 +0.27 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.51 +0.40 35 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.50 +0.22 0 0 59 0
26FEB26 22.00 C 0.00 0.00 0.00 3.51 +0.36 18 0 72 0
26FEB26 23.00 C 0.00 0.00 0.00 2.59 +0.27 27 0 143 0
26FEB26 24.00 C 1.61 1.82 1.61 1.82 +0.28 31 90 170 +42
26FEB26 25.00 C 0.88 1.05 0.88 1.20 +0.22 33 61 395 +37
26FEB26 26.00 C 0.59 0.70 0.59 0.77 +0.18 34 72 309 +33
26FEB26 27.00 C 0.31 0.31 0.31 0.42 +0.10 34 30 208 +30
26FEB26 28.00 C 0.00 0.00 0.00 0.23 +0.07 34 0 73 0
26FEB26 29.00 C 0.11 0.11 0.11 0.11 +0.04 34 20 48 +2
26FEB26 30.00 C 0.06 0.09 0.06 0.05 +0.02 34 34 70 +34
26FEB26 31.00 C 0.04 0.04 0.04 0.02 0.00 34 20 50 0
26FEB26 32.00 C 0.02 0.02 0.02 0.01 0.00 35 40 40 +40
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
30MAR26 14.50 C 0.00 0.00 0.00 11.03 +0.21 41 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.53 +0.38 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.02 +0.36 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.52 +0.22 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.05 +0.43 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.54 +0.36 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.05 +0.34 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.55 +0.40 32 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 7.05 +0.38 27 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.55 +0.43 0 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 6.07 +0.20 31 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 5.52 +0.31 0 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 4.62 +0.34 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.73 +0.32 30 0 69 0
30MAR26 23.00 C 0.00 0.00 0.00 2.91 +0.29 31 0 87 0
30MAR26 24.00 C 0.00 0.00 0.00 2.16 +0.23 30 0 132 0
30MAR26 25.00 C 1.49 1.49 1.49 1.57 +0.18 30 2 235 0
30MAR26 26.00 C 0.97 1.05 0.97 1.12 +0.14 31 62 184 +31
30MAR26 27.00 C 0.70 0.70 0.70 0.78 +0.11 32 200 664 0
30MAR26 28.00 C 0.00 0.00 0.00 0.51 +0.08 32 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.32 +0.05 32 0 83 0
30MAR26 30.00 C 0.26 0.26 0.26 0.20 +0.04 32 3 18 +3
30MAR26 31.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 9.08 +0.38 29 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 8.54 +0.33 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.05 +0.21 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.56 +0.18 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.09 +0.19 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.63 +0.20 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.19 +0.32 34 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.67 +0.18 30 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.78 +0.47 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.88 +0.30 29 0 285 0
29APR26 23.00 C 0.00 0.00 0.00 3.22 +0.25 32 0 465 0
29APR26 24.00 C 0.00 0.00 0.00 2.42 +0.22 29 0 40 0
29APR26 25.00 C 1.66 1.66 1.66 1.84 +0.16 30 15 18 +13
29APR26 26.00 C 0.00 0.00 0.00 1.41 +0.15 31 0 85 0
29APR26 27.00 C 0.88 0.88 0.88 1.05 +0.14 31 4 56 +4
29APR26 28.00 C 0.00 0.00 0.00 0.75 +0.10 31 0 3 0
29APR26 29.00 C 0.00 0.00 0.00 0.52 +0.07 31 0 5 0
29APR26 30.00 C 0.00 0.00 0.00 0.36 +0.06 31 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.24 +0.04 31 0 0 0
29APR26 32.00 C 0.21 0.21 0.21 0.16 +0.03 31 15 15 +15
29APR26 33.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.07 - 31 0 0 -
29JUN26 14.50 C 0.00 0.00 0.00 11.17 +0.35 52 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.58 +0.31 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.10 +0.35 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.60 +0.30 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.19 +0.37 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.62 +0.31 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.17 +0.33 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.68 +0.30 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.22 +0.32 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.71 +0.28 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.26 +0.32 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.83 +0.34 32 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.97 +0.33 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.15 +0.26 31 0 90 0
29JUN26 23.00 C 0.00 0.00 0.00 3.43 +0.26 31 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 2.80 +0.25 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.27 +0.21 32 0 56 0
29JUN26 26.00 C 1.67 1.75 1.67 1.81 +0.20 32 17 24 +17
29JUN26 27.00 C 0.00 0.00 0.00 1.41 +0.17 32 0 7 0
29JUN26 28.00 C 1.00 1.00 1.00 1.08 +0.14 31 20 107 +20
29JUN26 29.00 C 0.90 0.90 0.86 0.82 +0.11 31 55 121 0
29JUN26 30.00 C 0.68 0.68 0.68 0.61 +0.09 31 30 126 +30
29JUN26 31.00 C 0.00 0.00 0.00 0.46 +0.08 31 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.33 +0.05 31 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.24 +0.04 31 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.18 +0.04 31 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.20 +0.38 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.67 +0.28 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.18 +0.31 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.70 +0.29 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.30 +0.40 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.76 +0.21 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.39 +0.28 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.00 +0.32 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.17 +0.28 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.49 +0.31 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.86 +0.31 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.23 +0.25 32 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 2.65 +0.17 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.25 +0.20 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.88 +0.20 31 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 1.55 +0.17 31 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 1.27 +0.15 31 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 1.04 +0.14 31 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.85 +0.12 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.68 +0.09 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.55 +0.09 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.43 +0.06 31 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.35 +0.06 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.23 +0.39 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.76 +0.37 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.30 +0.37 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.85 +0.36 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.38 +0.32 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.96 +0.33 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.55 +0.28 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.17 +0.21 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.42 +0.20 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.78 +0.24 31 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 4.10 +0.17 30 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 3.56 +0.16 30 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 3.11 +0.18 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.68 +0.18 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.31 +0.17 31 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 1.95 +0.13 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.70 +0.17 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.44 +0.14 31 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 1.22 +0.13 31 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 1.03 +0.11 30 0 0 0
30DEC26 33.00 C 0.93 0.93 0.93 0.86 +0.10 30 5 6 +5
30DEC26 34.00 C 0.00 0.00 0.00 0.71 - 30 0 0 -
TOTAL CALL 968 8,369 -2,042
29JAN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29JAN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29JAN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
29JAN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,103 0
29JAN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 638 0
29JAN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 568 0
29JAN26 25.00 P 0.20 0.20 0.11 0.00 -0.21 0 17 653 -17
29JAN26 26.00 P 0.00 0.00 0.00 0.54 -0.42 0 0 0 -380
29JAN26 27.00 P 0.00 0.00 0.00 1.54 -0.44 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 2.54 -0.47 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 3.54 -0.45 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.54 -0.44 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.54 -0.38 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.54 -0.58 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.54 -0.44 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.54 -0.44 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.54 -0.38 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 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 49 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 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 875 0
26FEB26 22.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 264 0
26FEB26 23.00 P 0.00 0.00 0.00 0.15 -0.06 33 0 171 0
26FEB26 24.00 P 0.40 0.42 0.32 0.36 -0.10 33 130 304 +130
26FEB26 25.00 P 0.84 0.84 0.73 0.70 -0.19 33 16 374 +15
26FEB26 26.00 P 0.00 0.00 0.00 1.22 -0.27 33 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 1.94 -0.30 35 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 2.79 -0.24 38 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.70 -0.31 41 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.65 -0.42 44 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.61 -0.49 47 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.63 -0.49 55 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.61 -0.51 58 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.54 - 0 0 0 -
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 91 0
30MAR26 21.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 263 0
30MAR26 22.00 P 0.22 0.22 0.22 0.19 -0.06 32 10 111 0
30MAR26 23.00 P 0.44 0.44 0.44 0.36 -0.09 31 20 149 0
30MAR26 24.00 P 0.72 0.72 0.68 0.63 -0.14 31 12 148 +8
30MAR26 25.00 P 1.20 1.20 1.09 1.04 -0.20 31 40 44 -5
30MAR26 26.00 P 0.00 0.00 0.00 1.57 -0.27 32 0 35 0
30MAR26 27.00 P 0.00 0.00 0.00 2.25 -0.28 33 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 3.01 -0.32 34 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.86 -0.26 35 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.72 -0.39 35 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.70 -0.42 39 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.63 -0.49 40 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.67 -0.45 46 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.73 -0.28 54 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.59 -0.42 48 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.17 -0.05 31 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 0.31 -0.06 31 0 483 0
29APR26 23.00 P 0.00 0.00 0.00 0.52 -0.10 30 0 285 0
29APR26 24.00 P 0.00 0.00 0.00 0.83 -0.14 30 0 30 0
29APR26 25.00 P 0.00 0.00 0.00 1.27 -0.18 31 0 19 0
29APR26 26.00 P 0.00 0.00 0.00 1.79 -0.24 31 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 2.45 -0.27 32 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.07 -0.41 30 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.01 -0.30 34 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.87 -0.31 35 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.81 -0.31 37 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.69 -0.43 37 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.67 -0.49 39 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.73 - 45 0 0 -
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 0.00 32 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.13 -0.02 31 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.18 -0.01 31 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.23 -0.04 31 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 0.29 -0.04 31 0 14 0
29JUN26 21.00 P 0.44 0.44 0.44 0.47 -0.06 31 2 21 -2
29JUN26 22.00 P 0.00 0.00 0.00 0.71 -0.09 30 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 1.04 -0.11 30 0 361 0
29JUN26 24.00 P 0.00 0.00 0.00 1.44 -0.14 30 0 252 0
29JUN26 25.00 P 2.10 2.10 1.83 1.92 -0.17 30 125 295 +100
29JUN26 26.00 P 0.00 0.00 0.00 2.50 -0.18 30 0 15 0
29JUN26 27.00 P 3.22 3.22 3.22 3.12 -0.21 29 15 15 +15
29JUN26 28.00 P 0.00 0.00 0.00 3.79 -0.26 29 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 4.53 -0.28 28 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 5.32 -0.30 27 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 6.18 -0.33 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.08 -0.36 26 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.98 -0.42 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.05 -0.14 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.85 -0.28 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.14 -0.01 31 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.18 -0.02 31 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.24 -0.01 31 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.30 -0.01 31 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.38 -0.01 31 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.45 -0.03 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.54 -0.05 30 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 0.77 -0.06 30 0 21 0
29SEP26 22.00 P 1.16 1.16 1.11 1.07 -0.09 30 4 7 +3
29SEP26 23.00 P 0.00 0.00 0.00 1.44 -0.09 30 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 1.91 -0.07 30 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 2.37 -0.16 30 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 2.94 -0.16 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.57 -0.21 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.18 -0.21 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.88 -0.25 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.66 -0.26 28 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 6.51 -0.23 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.34 -0.25 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.20 -0.20 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.14 -0.25 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.06 -0.26 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.19 -0.02 30 0 60 0
30DEC26 17.00 P 0.00 0.00 0.00 0.24 -0.02 30 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.30 -0.02 30 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.37 -0.01 30 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 -0.03 30 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.53 -0.05 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.63 -0.05 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.77 -0.02 30 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.04 -0.04 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.37 -0.05 30 0 73 0
30DEC26 23.00 P 0.00 0.00 0.00 1.73 -0.09 30 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 2.18 -0.10 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.69 -0.11 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.26 -0.10 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.93 -0.11 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.61 -0.20 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.31 -0.17 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.07 -0.19 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.81 -0.24 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.63 -0.26 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.51 -0.27 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.37 - 30 0 0 -
TOTAL PUT 391 12,902 -133
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$ 90.95
29JAN26 46.00 C 0.00 0.00 0.00 44.95 +2.10 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 43.95 +2.10 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 42.95 +2.10 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 41.95 +1.85 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 40.95 +1.88 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 38.45 +2.10 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 35.95 +2.10 0 0 0 -30
29JAN26 57.50 C 0.00 0.00 0.00 33.45 +2.10 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 30.95 +2.10 0 0 0 -55
29JAN26 62.50 C 0.00 0.00 0.00 28.45 +1.90 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 25.95 +2.09 0 0 0 -90
29JAN26 67.50 C 0.00 0.00 0.00 23.45 +2.09 0 0 0 -241
29JAN26 70.00 C 0.00 0.00 0.00 20.95 +1.80 0 0 0 -190
29JAN26 72.50 C 0.00 0.00 0.00 18.45 +2.09 0 0 0 -1,788
29JAN26 75.00 C 15.20 15.20 15.20 15.95 +2.09 0 2 0 -403
29JAN26 77.50 C 13.20 13.20 13.20 13.45 +1.74 0 6 0 -856
29JAN26 80.00 C 10.55 10.70 10.55 10.95 +2.07 0 16 0 -858
29JAN26 82.50 C 7.10 9.67 7.10 8.45 +2.04 0 28 0 -548
29JAN26 85.00 C 5.07 8.00 5.07 5.95 +1.95 0 56 0 -1,497
29JAN26 87.50 C 2.00 3.49 2.00 3.45 +1.65 0 652 0 -1,237
29JAN26 90.00 C 0.56 1.25 0.28 0.95 +0.63 0 463 0 -934
29JAN26 92.50 C 0.06 0.06 0.03 0.00 -0.03 0 19 1,384 -19
29JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 450 0
29JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 563 0
29JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 257 0
29JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 306 0
29JAN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
29JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 288 0
29JAN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
29JAN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
29JAN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
30JAN26 52.50 C 0.00 0.00 0.00 38.45 +2.09 0 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 36.36 +2.29 572 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 33.45 +2.09 0 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 30.95 +2.09 0 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 28.46 +1.91 245 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 25.96 +2.10 221 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 23.46 +2.10 197 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 20.96 +1.81 174 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 18.75 +2.39 276 0 0 0
30JAN26 75.00 C 0.00 0.00 0.00 15.96 +2.10 130 0 0 0
30JAN26 77.50 C 0.00 0.00 0.00 13.46 +1.75 109 0 13 0
30JAN26 80.00 C 0.00 0.00 0.00 10.96 +2.08 89 0 9 0
30JAN26 82.50 C 0.00 0.00 0.00 8.46 +2.05 69 0 29 0
30JAN26 85.00 C 4.62 5.72 4.62 5.96 +1.96 49 54 59 +6
30JAN26 87.50 C 2.34 3.58 2.34 3.46 +1.66 29 152 132 +40
30JAN26 90.00 C 0.80 1.15 0.80 1.27 +0.70 36 46 79 +11
30JAN26 92.50 C 0.26 0.26 0.26 0.30 -0.02 44 104 104 +51
30JAN26 95.00 C 0.05 0.05 0.05 0.05 -0.19 50 20 20 +20
30JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.20 57 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.19 75 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.18 92 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.17 108 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.16 123 0 0 0
30JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.15 138 0 0 0
30JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.14 153 0 0 0
30JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.13 166 0 0 0
30JAN26 117.50 C 0.00 0.00 0.00 0.01 -0.12 180 0 0 0
30JAN26 120.00 C 0.00 0.00 0.00 0.01 - 193 0 0 -
06FEB26 52.50 C 0.00 0.00 0.00 39.07 +1.92 235 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 36.36 +1.91 199 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 33.49 +2.10 100 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 31.77 +2.88 199 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 28.46 +1.29 0 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 25.99 +2.13 0 0 0 0
06FEB26 67.50 C 0.00 0.00 0.00 23.49 +1.95 0 0 0 0
06FEB26 70.00 C 0.00 0.00 0.00 21.07 +1.60 86 0 0 0
06FEB26 72.50 C 0.00 0.00 0.00 18.75 +2.35 94 0 0 0
06FEB26 75.00 C 0.00 0.00 0.00 16.00 +2.09 43 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 13.50 +1.79 31 0 0 0
06FEB26 80.00 C 0.00 0.00 0.00 11.02 +2.10 38 0 0 0
06FEB26 82.50 C 0.00 0.00 0.00 8.57 +1.95 36 0 13 0
06FEB26 85.00 C 6.09 6.09 6.09 6.03 +1.70 23 2 11 +2
06FEB26 87.50 C 3.95 4.04 3.95 4.00 +1.35 32 29 169 +17
06FEB26 90.00 C 1.75 2.50 1.65 2.31 +1.01 32 101 77 +10
06FEB26 92.50 C 0.99 1.30 0.99 1.24 +0.50 34 51 68 -37
06FEB26 95.00 C 0.38 0.64 0.38 0.65 +0.21 37 35 88 +5
06FEB26 97.50 C 0.19 0.30 0.19 0.34 +0.06 40 92 92 +92
06FEB26 100.00 C 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 0.09 -0.10 44 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 0.05 -0.13 47 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 0.04 -0.13 51 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 0.02 -0.14 52 0 0 0
06FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.14 53 0 0 0
06FEB26 115.00 C 0.00 0.00 0.00 0.01 -0.13 58 0 0 0
06FEB26 117.50 C 0.00 0.00 0.00 0.01 -0.12 63 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 44.67 +2.62 149 0 60 0
26FEB26 48.00 C 0.00 0.00 0.00 43.51 +1.85 136 0 56 0
26FEB26 49.00 C 0.00 0.00 0.00 42.06 +1.56 0 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 41.06 +1.45 0 0 30 0
26FEB26 52.50 C 0.00 0.00 0.00 39.07 +1.92 122 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 36.36 +1.64 101 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 33.58 +1.58 49 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 31.77 +2.78 103 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 28.59 +1.42 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 26.10 +1.53 41 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 23.60 +2.06 0 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 21.26 +1.72 52 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 18.75 +1.73 45 0 123 0
26FEB26 75.00 C 15.39 16.40 15.39 16.17 +1.95 33 70 335 -10
26FEB26 77.50 C 13.79 13.87 13.79 13.76 +2.05 33 61 226 -30
26FEB26 80.00 C 10.58 10.84 10.58 11.38 +2.15 32 64 429 +41
26FEB26 82.50 C 8.50 8.60 7.30 9.13 +2.08 31 6 434 -4
26FEB26 85.00 C 6.00 6.00 5.80 6.94 +1.82 29 3 628 -2
26FEB26 87.50 C 5.00 5.30 3.19 5.11 +1.47 29 132 1,464 -21
26FEB26 90.00 C 2.88 3.77 2.80 3.58 +1.20 29 329 2,502 -8
26FEB26 92.50 C 2.03 2.55 1.83 2.46 +0.87 30 396 1,039 -72
26FEB26 95.00 C 1.27 1.72 1.23 1.68 +0.63 31 957 1,540 +538
26FEB26 97.50 C 0.76 1.12 0.76 1.13 +0.44 32 116 317 +105
26FEB26 100.00 C 0.53 0.73 0.51 0.75 +0.29 33 198 335 +58
26FEB26 102.50 C 0.42 0.42 0.41 0.50 +0.20 34 90 193 -30
26FEB26 105.00 C 0.24 0.32 0.23 0.34 +0.14 35 170 263 -19
26FEB26 107.50 C 0.16 0.23 0.16 0.23 +0.06 37 72 141 0
26FEB26 110.00 C 0.15 0.16 0.15 0.16 0.00 38 15 32 +15
26FEB26 112.50 C 0.11 0.11 0.11 0.11 -0.04 39 20 320 +20
26FEB26 115.00 C 0.00 0.00 0.00 0.07 -0.07 39 0 733 0
26FEB26 117.50 C 0.00 0.00 0.00 0.05 -0.08 40 0 1 0
26FEB26 120.00 C 0.00 0.00 0.00 0.04 - 42 0 0 -
30MAR26 38.00 C 0.00 0.00 0.00 53.36 +2.32 109 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 51.97 +1.93 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 50.95 +1.90 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 50.06 +2.01 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 49.01 +1.95 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 48.16 +1.40 59 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 47.35 +2.29 89 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 46.17 +2.10 56 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 45.17 +2.10 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 44.67 +2.59 97 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 43.51 +1.85 88 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 42.19 +1.69 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 41.19 +1.58 0 0 354 0
30MAR26 52.50 C 0.00 0.00 0.00 39.07 +1.92 78 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 36.36 +1.45 62 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 33.73 +1.73 37 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 31.77 +2.63 67 0 1,307 0
30MAR26 62.50 C 0.00 0.00 0.00 28.87 +1.70 46 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 27.06 +2.49 62 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 24.51 +2.27 55 0 1,614 0
30MAR26 70.00 C 0.00 0.00 0.00 21.51 +1.97 38 0 286 0
30MAR26 72.50 C 18.80 18.80 18.80 18.80 +1.78 18 1 437 0
30MAR26 75.00 C 0.00 0.00 0.00 16.28 +1.82 0 0 387 0
30MAR26 77.50 C 0.00 0.00 0.00 14.30 +2.34 31 0 259 0
30MAR26 80.00 C 0.00 0.00 0.00 12.05 +2.10 29 0 1,718 0
30MAR26 82.50 C 9.00 9.00 9.00 10.16 +1.88 31 1 527 -1
30MAR26 85.00 C 0.00 0.00 0.00 8.25 +1.62 30 0 574 0
30MAR26 87.50 C 6.50 6.50 6.36 6.61 +1.46 30 61 1,237 +3
30MAR26 90.00 C 4.28 5.36 4.28 5.11 +1.18 30 192 1,255 -58
30MAR26 92.50 C 3.60 4.09 3.43 4.04 +1.01 30 95 817 +10
30MAR26 95.00 C 2.61 3.09 2.61 3.09 +0.82 31 33 1,499 +17
30MAR26 97.50 C 2.00 2.42 1.94 2.40 +0.76 31 85 488 -51
30MAR26 100.00 C 1.52 1.92 1.52 1.85 +0.68 32 62 614 -21
30MAR26 102.50 C 1.19 1.39 1.15 1.43 +0.62 33 84 88 +23
30MAR26 105.00 C 0.88 1.09 0.88 1.11 +0.55 34 46 235 +28
30MAR26 107.50 C 0.75 0.75 0.75 0.86 +0.48 34 30 220 0
30MAR26 110.00 C 0.61 0.71 0.61 0.68 +0.43 35 68 183 +38
30MAR26 112.50 C 0.00 0.00 0.00 0.53 +0.36 36 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.41 +0.27 36 0 31 0
30MAR26 117.50 C 0.35 0.35 0.35 0.32 +0.19 37 1 1 +1
30MAR26 120.00 C 0.00 0.00 0.00 0.25 - 38 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 41.31 +1.70 30 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 39.07 +1.92 59 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 36.36 +1.45 38 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 33.86 +1.86 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 31.86 +2.66 53 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 28.91 +1.74 28 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 27.06 +2.49 48 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 24.51 +2.27 43 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 21.51 +1.97 25 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 19.07 +2.05 24 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 17.20 +1.73 32 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 15.18 +2.33 33 0 2 0
29APR26 80.00 C 12.82 12.82 12.82 12.30 +1.60 25 3 285 -3
29APR26 82.50 C 0.00 0.00 0.00 10.47 +1.49 26 0 193 0
29APR26 85.00 C 8.24 9.02 8.24 9.35 +1.75 31 65 185 +33
29APR26 87.50 C 6.99 7.73 6.99 7.63 +1.47 30 123 229 +90
29APR26 90.00 C 6.38 6.38 6.06 6.23 +1.28 30 36 96 +36
29APR26 92.50 C 4.56 5.11 4.53 5.08 +1.11 30 91 182 +61
29APR26 95.00 C 3.65 4.09 3.65 4.12 +0.96 30 32 79 -29
29APR26 97.50 C 2.90 3.24 2.90 3.33 +0.79 31 66 94 +30
29APR26 100.00 C 2.61 2.80 2.59 2.69 +0.65 31 14 121 -5
29APR26 102.50 C 1.89 1.89 1.88 2.16 +0.54 32 32 156 +6
29APR26 105.00 C 0.00 0.00 0.00 1.76 +0.48 32 0 44 0
29APR26 107.50 C 0.00 0.00 0.00 1.42 +0.41 33 0 67 0
29APR26 110.00 C 0.00 0.00 0.00 1.14 +0.35 33 0 5 0
29APR26 112.50 C 0.00 0.00 0.00 0.91 +0.29 33 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.73 +0.24 34 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.59 +0.20 34 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.47 - 35 0 0 -
29JUN26 44.00 C 0.00 0.00 0.00 47.35 +2.29 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 46.37 +2.13 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 45.84 +2.62 67 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 44.67 +2.43 60 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 43.51 +1.85 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 42.41 +1.91 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.42 +1.81 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 39.07 +1.92 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.36 +1.45 0 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 34.58 +2.58 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.86 +2.58 42 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 28.96 +1.79 0 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 27.06 +2.49 38 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 24.51 +2.27 33 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 22.28 +2.74 33 0 940 0
29JUN26 72.50 C 0.00 0.00 0.00 19.21 +1.09 19 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 17.54 +1.54 29 0 1,811 0
29JUN26 77.50 C 0.00 0.00 0.00 15.39 +1.96 28 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 14.13 +2.27 32 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 11.58 +1.32 28 0 193 0
29JUN26 85.00 C 0.00 0.00 0.00 10.63 +1.89 31 2 67 0
29JUN26 87.50 C 0.00 0.00 0.00 8.83 +1.49 30 2 146 +1
29JUN26 90.00 C 7.57 7.57 7.57 7.50 +1.27 30 2 828 -1
29JUN26 92.50 C 0.00 0.00 0.00 6.35 +1.18 30 0 576 0
29JUN26 95.00 C 4.74 4.95 4.74 5.39 +1.06 30 42 1,588 +38
29JUN26 97.50 C 4.11 4.53 4.06 4.55 +0.92 30 28 93 +28
29JUN26 100.00 C 0.00 0.00 0.00 3.88 +0.77 30 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 3.33 +0.70 31 0 106 0
29JUN26 105.00 C 0.00 0.00 0.00 2.87 +0.66 32 0 137 0
29JUN26 107.50 C 0.00 0.00 0.00 2.49 +0.66 32 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 2.16 +0.62 33 0 388 0
29JUN26 112.50 C 0.00 0.00 0.00 1.87 +0.60 33 0 67 0
29JUN26 115.00 C 0.00 0.00 0.00 1.65 +0.57 34 0 39 0
29JUN26 117.50 C 0.00 0.00 0.00 1.43 +0.54 35 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.27 - 35 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 45.84 +2.62 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 44.67 +2.43 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 44.03 +2.37 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 42.41 +1.91 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 41.43 +1.82 32 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 39.07 +1.92 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.56 +1.65 33 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.58 +2.58 41 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 31.86 +2.58 34 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 29.53 +2.36 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.06 +2.09 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.18 +2.73 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.28 +1.75 27 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 20.88 +2.39 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.37 +1.91 28 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 16.41 +0.94 28 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 15.48 +2.41 31 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 13.94 +2.34 31 0 44 0
29SEP26 85.00 C 0.00 0.00 0.00 12.23 +1.85 31 1 56 +1
29SEP26 87.50 C 0.00 0.00 0.00 10.54 +1.46 29 0 114 0
29SEP26 90.00 C 0.00 0.00 0.00 9.31 +1.37 29 0 154 0
29SEP26 92.50 C 0.00 0.00 0.00 8.21 +1.26 29 0 128 0
29SEP26 95.00 C 7.14 7.14 7.14 7.24 +1.15 29 1 12 +1
29SEP26 97.50 C 6.00 6.00 6.00 6.38 +1.04 30 1 12 +1
29SEP26 100.00 C 0.00 0.00 0.00 5.64 +0.90 30 1 70 +1
29SEP26 102.50 C 0.00 0.00 0.00 4.99 +0.85 30 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 4.42 +0.71 30 0 83 0
29SEP26 107.50 C 0.00 0.00 0.00 3.87 +0.64 30 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 3.35 +0.51 31 0 32 0
29SEP26 112.50 C 0.00 0.00 0.00 2.94 +0.49 31 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 2.53 +0.38 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 2.22 +0.35 31 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 1.92 +0.35 31 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.61 +0.23 31 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.41 +0.22 31 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.21 +0.17 31 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 1.05 +0.14 31 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 42.41 +1.91 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 41.51 +1.90 33 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 39.74 +2.59 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.20 +2.29 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.58 +2.58 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.86 +2.07 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 29.72 +2.17 29 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 27.38 +2.07 28 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 25.18 +1.31 27 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 24.01 +2.42 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.54 +1.94 29 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 19.51 +1.66 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.91 +1.85 28 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 16.47 +2.17 29 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 14.54 +1.69 28 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 13.12 +1.27 28 0 70 0
30DEC26 87.50 C 12.09 12.09 12.09 12.17 +1.55 29 18 98 +18
30DEC26 90.00 C 0.00 0.00 0.00 10.97 +1.46 29 0 9 0
30DEC26 92.50 C 0.00 0.00 0.00 9.97 +1.42 29 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 8.94 +1.26 29 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 8.06 +1.11 29 0 5 0
30DEC26 100.00 C 7.11 7.11 7.11 7.23 +0.98 29 1 11 +1
30DEC26 102.50 C 0.00 0.00 0.00 6.52 +0.90 30 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 5.90 +0.83 30 0 1,010 0
30DEC26 107.50 C 0.00 0.00 0.00 5.33 +0.76 30 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.85 +0.70 30 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 4.41 +0.65 31 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 4.01 +0.61 31 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 3.62 +0.57 31 0 0 0
30DEC26 120.00 C 3.30 3.30 3.30 3.23 +0.47 31 3 3 +3
30DEC26 122.50 C 0.00 0.00 0.00 2.91 +0.42 31 0 1,002 0
30DEC26 125.00 C 0.00 0.00 0.00 2.56 +0.40 31 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 2.29 +0.34 31 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 2.12 +0.35 32 0 270 0
TOTAL CALL 5,950 47,324 -7,648
29JAN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 323 0
29JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 559 0
29JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 445 0
29JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 828 0
29JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,191 0
29JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,004 0
29JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 530 0
29JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 974 0
29JAN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 749 0
29JAN26 80.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 1,014 0
29JAN26 82.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 897 0
29JAN26 85.00 P 0.02 0.02 0.01 0.00 -0.14 0 15 1,070 0
29JAN26 87.50 P 0.03 0.04 0.03 0.00 -0.43 0 5 945 0
29JAN26 90.00 P 0.38 0.38 0.01 0.00 -1.50 0 42 182 0
29JAN26 92.50 P 2.58 2.93 1.37 1.55 -2.21 0 405 0 -204
29JAN26 95.00 P 0.00 0.00 0.00 4.05 -2.10 0 0 0 -60
29JAN26 97.50 P 0.00 0.00 0.00 6.55 -2.10 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 9.05 -2.10 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 11.55 -2.10 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 14.05 -2.58 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 16.55 -2.37 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 19.05 -2.73 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 21.55 -2.59 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 24.05 -2.30 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.55 -2.13 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 29.05 - 0 0 0 -
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 346 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 167 0 10 0
30JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 121 0 23 0
30JAN26 80.00 P 0.00 0.00 0.00 0.01 -0.01 99 0 14 0
30JAN26 82.50 P 0.04 0.04 0.04 0.01 -0.03 78 1 196 0
30JAN26 85.00 P 0.00 0.00 0.00 0.01 -0.13 56 0 63 0
30JAN26 87.50 P 0.13 0.13 0.06 0.02 -0.47 38 26 54 +2
30JAN26 90.00 P 0.64 0.70 0.36 0.36 -1.41 39 126 101 +84
30JAN26 92.50 P 2.97 2.97 1.66 1.84 -2.08 44 50 27 +27
30JAN26 95.00 P 4.81 4.81 4.81 4.12 -2.26 54 2 2 +2
30JAN26 97.50 P 0.00 0.00 0.00 6.63 -2.48 81 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 9.07 -2.61 84 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 11.55 -2.38 0 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 14.05 -2.58 0 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 16.55 -2.37 0 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 19.09 -2.69 167 0 0 0
30JAN26 112.50 P 0.00 0.00 0.00 21.55 -2.59 0 0 0 0
30JAN26 115.00 P 0.00 0.00 0.00 24.14 -2.56 223 0 0 0
30JAN26 117.50 P 0.00 0.00 0.00 26.88 -2.82 298 0 0 0
30JAN26 120.00 P 0.00 0.00 0.00 29.92 - 392 0 0 -
06FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
06FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
06FEB26 67.50 P 0.03 0.05 0.03 0.01 0.00 75 103 103 +103
06FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
06FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
06FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
06FEB26 77.50 P 0.06 0.06 0.06 0.01 -0.01 43 100 105 +100
06FEB26 80.00 P 0.07 0.07 0.07 0.02 -0.05 38 16 15 -10
06FEB26 82.50 P 0.13 0.13 0.12 0.07 -0.14 37 20 21 +14
06FEB26 85.00 P 0.33 0.34 0.24 0.22 -0.33 35 105 112 +48
06FEB26 87.50 P 0.75 0.83 0.53 0.58 -0.68 34 129 120 +60
06FEB26 90.00 P 1.53 1.53 1.28 1.34 -1.17 33 86 87 +86
06FEB26 92.50 P 2.81 2.81 2.81 2.74 -1.67 34 2 2 +2
06FEB26 95.00 P 4.37 4.37 4.37 4.60 -1.96 36 13 13 +13
06FEB26 97.50 P 0.00 0.00 0.00 7.03 -2.12 46 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 9.47 -2.21 54 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 11.72 -2.43 52 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 14.40 -2.23 70 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 16.56 -2.36 51 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 19.13 -2.65 68 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 21.55 -2.83 0 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 24.77 -1.93 119 0 0 0
06FEB26 117.50 P 0.00 0.00 0.00 26.88 -2.82 108 0 0 0
06FEB26 120.00 P 0.00 0.00 0.00 29.92 - 140 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
26FEB26 55.00 P 0.01 0.01 0.01 0.01 0.00 65 51 102 +51
26FEB26 57.50 P 0.01 0.02 0.01 0.01 0.00 60 132 264 +132
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 62 0
26FEB26 62.50 P 0.04 0.04 0.04 0.01 0.00 50 8 219 +8
26FEB26 65.00 P 0.04 0.04 0.04 0.01 0.00 45 14 331 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 228 0
26FEB26 70.00 P 0.08 0.08 0.07 0.01 0.00 36 2 548 0
26FEB26 72.50 P 0.08 0.08 0.08 0.02 +0.01 34 3 395 0
26FEB26 75.00 P 0.14 0.14 0.13 0.06 +0.02 34 4 520 +3
26FEB26 77.50 P 0.19 0.21 0.17 0.12 +0.01 33 219 728 +169
26FEB26 80.00 P 0.28 0.33 0.27 0.26 -0.03 32 11 643 0
26FEB26 82.50 P 0.55 0.59 0.45 0.52 -0.13 32 191 787 +74
26FEB26 85.00 P 1.00 1.00 0.82 0.90 -0.37 31 202 832 +24
26FEB26 87.50 P 1.74 1.82 1.39 1.57 -0.63 30 160 467 +5
26FEB26 90.00 P 2.94 2.94 2.32 2.55 -0.94 30 280 447 +128
26FEB26 92.50 P 4.44 4.44 3.65 3.86 -1.35 30 184 315 +153
26FEB26 95.00 P 5.88 6.36 5.88 5.57 -1.49 31 4 193 0
26FEB26 97.50 P 0.00 0.00 0.00 7.76 -1.39 35 0 300 0
26FEB26 100.00 P 0.00 0.00 0.00 9.92 -1.87 37 0 243 0
26FEB26 102.50 P 0.00 0.00 0.00 12.18 -1.97 40 0 30 0
26FEB26 105.00 P 0.00 0.00 0.00 14.40 -2.32 39 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 16.65 -2.27 36 0 60 0
26FEB26 110.00 P 0.00 0.00 0.00 19.13 -2.65 39 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 22.04 -2.34 56 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 24.77 -1.93 65 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 26.88 -2.82 60 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 29.92 - 77 0 0 -
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 93 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 154 0
30MAR26 50.00 P 0.05 0.05 0.05 0.01 0.00 53 10 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 479 0
30MAR26 55.00 P 0.07 0.07 0.07 0.01 0.00 45 1 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 393 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 753 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 639 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 359 0
30MAR26 67.50 P 0.17 0.17 0.17 0.02 -0.02 30 1 931 +1
30MAR26 70.00 P 0.24 0.24 0.24 0.06 -0.02 30 20 825 -20
30MAR26 72.50 P 0.32 0.32 0.30 0.12 -0.05 30 4 859 0
30MAR26 75.00 P 0.44 0.44 0.43 0.24 -0.10 30 16 1,626 +16
30MAR26 77.50 P 0.65 0.65 0.62 0.45 -0.17 30 3 1,142 -1
30MAR26 80.00 P 0.85 0.91 0.85 0.78 -0.27 30 5 1,814 +2
30MAR26 82.50 P 1.35 1.37 1.32 1.27 -0.39 30 125 829 +105
30MAR26 85.00 P 2.17 2.17 1.96 1.93 -0.55 30 67 639 +4
30MAR26 87.50 P 3.10 3.10 2.66 2.76 -0.75 30 53 169 +18
30MAR26 90.00 P 4.30 4.30 3.94 3.87 -0.95 30 93 130 +91
30MAR26 92.50 P 5.23 5.28 5.23 5.20 -0.87 30 32 32 +32
30MAR26 95.00 P 0.00 0.00 0.00 6.78 -1.19 31 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 8.64 -1.25 32 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 10.55 -1.29 32 0 0 0
30MAR26 102.50 P 13.10 13.10 12.74 12.57 -1.96 32 120 134 +74
30MAR26 105.00 P 0.00 0.00 0.00 15.25 -1.55 38 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 16.78 -2.38 30 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 19.34 -2.44 34 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 22.04 -2.34 40 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 24.86 -1.96 48 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 27.06 -2.64 47 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 29.95 - 55 0 0 -
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 26 0
29APR26 65.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 50 0
29APR26 67.50 P 0.00 0.00 0.00 0.06 -0.05 28 0 75 0
29APR26 70.00 P 0.00 0.00 0.00 0.12 -0.09 28 0 95 0
29APR26 72.50 P 0.51 0.51 0.51 0.24 -0.14 28 1 151 -1
29APR26 75.00 P 0.68 0.70 0.68 0.44 -0.21 28 6 284 +6
29APR26 77.50 P 0.00 0.00 0.00 0.76 -0.29 29 0 123 0
29APR26 80.00 P 1.37 1.37 1.37 1.21 -0.39 29 1 145 -1
29APR26 82.50 P 1.88 1.94 1.88 1.82 -0.49 29 63 209 -3
29APR26 85.00 P 2.65 2.66 2.65 2.58 -0.58 29 5 278 +4
29APR26 87.50 P 3.86 3.86 3.59 3.49 -0.74 29 33 183 +30
29APR26 90.00 P 4.80 4.80 4.80 4.65 -0.90 30 1 31 +1
29APR26 92.50 P 6.19 6.19 5.95 5.99 -1.07 30 33 33 +33
29APR26 95.00 P 0.00 0.00 0.00 7.52 -0.97 30 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 9.01 -1.59 29 0 0 0
29APR26 100.00 P 12.10 12.10 12.10 11.47 -1.50 33 1 1 +1
29APR26 102.50 P 0.00 0.00 0.00 13.07 -2.07 31 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 15.45 -1.94 34 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 17.91 -1.62 37 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 19.34 -2.77 29 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 22.04 -2.34 34 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 24.89 -1.93 41 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 27.17 -2.53 41 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 29.95 - 46 0 0 -
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 112 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 32 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 0.00 31 0 2,371 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 208 0
29JUN26 60.00 P 0.00 0.00 0.00 0.10 0.00 31 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.17 -0.01 30 0 409 0
29JUN26 65.00 P 0.00 0.00 0.00 0.29 -0.01 30 0 1,676 0
29JUN26 67.50 P 0.00 0.00 0.00 0.46 -0.03 30 0 388 0
29JUN26 70.00 P 0.00 0.00 0.00 0.70 -0.06 30 0 2,187 0
29JUN26 72.50 P 0.00 0.00 0.00 1.02 -0.11 30 0 2,399 0
29JUN26 75.00 P 0.00 0.00 0.00 1.45 -0.17 30 0 690 0
29JUN26 77.50 P 2.00 2.00 2.00 1.98 -0.27 30 100 591 +100
29JUN26 80.00 P 0.00 0.00 0.00 2.59 -0.39 30 0 255 0
29JUN26 82.50 P 0.00 0.00 0.00 3.31 -0.57 29 0 285 0
29JUN26 85.00 P 0.00 0.00 0.00 4.20 -0.69 29 0 87 0
29JUN26 87.50 P 5.42 5.57 5.23 5.24 -0.84 29 72 132 +72
29JUN26 90.00 P 6.87 6.87 6.50 6.47 -0.97 29 252 253 +192
29JUN26 92.50 P 0.00 0.00 0.00 7.86 -1.05 29 0 0 0
29JUN26 95.00 P 9.48 9.48 9.48 9.41 -1.23 29 30 30 +30
29JUN26 97.50 P 0.00 0.00 0.00 11.61 -1.03 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 12.89 -1.41 30 0 32 0
29JUN26 102.50 P 0.00 0.00 0.00 15.55 -1.28 34 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.52 -1.47 34 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.58 -1.23 35 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.87 -0.24 36 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.22 -1.99 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.15 -1.55 36 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.52 -2.66 30 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.95 - 31 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 0.02 0.00 31 0 104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 0.00 32 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 0.00 32 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 0.00 32 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 0.12 +0.02 32 0 136 0
29SEP26 55.00 P 0.00 0.00 0.00 0.18 +0.01 32 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.29 +0.01 32 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.42 +0.01 31 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 0.60 0.00 31 0 156 0
29SEP26 65.00 P 0.00 0.00 0.00 0.87 -0.01 31 0 261 0
29SEP26 67.50 P 1.33 1.33 1.33 1.19 -0.05 31 1 91 0
29SEP26 70.00 P 0.00 0.00 0.00 1.58 -0.10 31 0 278 0
29SEP26 72.50 P 2.08 2.08 2.08 2.06 -0.14 31 1 106 -1
29SEP26 75.00 P 0.00 0.00 0.00 2.56 -0.28 30 0 71 0
29SEP26 77.50 P 0.00 0.00 0.00 3.19 -0.39 30 0 254 0
29SEP26 80.00 P 0.00 0.00 0.00 3.92 -0.55 30 0 767 0
29SEP26 82.50 P 0.00 0.00 0.00 4.81 -0.56 30 0 254 0
29SEP26 85.00 P 0.00 0.00 0.00 5.73 -0.72 29 0 181 0
29SEP26 87.50 P 0.00 0.00 0.00 6.92 -0.82 30 0 150 0
29SEP26 90.00 P 0.00 0.00 0.00 8.18 -0.93 30 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 9.57 -0.97 30 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.03 -1.15 30 0 30 0
29SEP26 97.50 P 13.26 13.26 13.26 12.70 -0.83 30 30 30 +30
29SEP26 100.00 P 0.00 0.00 0.00 14.54 -1.45 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.32 -1.70 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.52 -1.66 28 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.27 -1.83 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.61 -1.55 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.79 -1.71 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.15 -2.30 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.81 -1.85 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.62 -2.48 31 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.85 -2.37 31 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 35.41 -2.35 32 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 38.14 -2.15 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 40.44 -1.90 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.05 0.00 27 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.12 +0.02 28 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.19 +0.02 27 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 0.30 +0.02 27 0 22 0
30DEC26 60.00 P 0.00 0.00 0.00 0.48 +0.02 28 0 42 0
30DEC26 62.50 P 0.00 0.00 0.00 0.71 +0.01 28 0 100 0
30DEC26 65.00 P 0.00 0.00 0.00 1.00 -0.01 28 0 16 0
30DEC26 67.50 P 1.79 1.79 1.79 1.39 -0.02 28 100 108 +44
30DEC26 70.00 P 0.00 0.00 0.00 1.87 -0.07 28 0 42 0
30DEC26 72.50 P 0.00 0.00 0.00 2.43 -0.15 29 0 71 0
30DEC26 75.00 P 0.00 0.00 0.00 3.12 -0.19 29 0 39 0
30DEC26 77.50 P 0.00 0.00 0.00 3.92 -0.27 29 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 4.79 -0.40 29 0 65 0
30DEC26 82.50 P 0.00 0.00 0.00 5.84 -0.44 29 0 12 0
30DEC26 85.00 P 6.95 6.95 6.95 6.94 -0.61 30 4 83 +4
30DEC26 87.50 P 0.00 0.00 0.00 8.06 -0.81 29 0 30 0
30DEC26 90.00 P 9.25 9.25 9.25 9.34 -0.83 29 20 30 0
30DEC26 92.50 P 10.66 10.95 10.63 10.78 -0.98 30 198 198 +198
30DEC26 95.00 P 0.00 0.00 0.00 12.28 -0.97 30 0 0 0
30DEC26 97.50 P 14.11 14.11 14.11 13.88 -1.13 30 30 30 +30
30DEC26 100.00 P 0.00 0.00 0.00 15.62 -1.52 30 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 16.88 -2.07 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.65 -0.50 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.60 -0.50 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.48 -1.66 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.58 -1.44 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.82 -1.67 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.59 -1.96 32 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 30.89 -2.80 29 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 33.06 -2.95 28 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 35.42 -2.60 29 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 38.42 -2.34 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.94 -2.01 34 0 0 0
TOTAL PUT 4,243 53,796 +2,105
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$ 6.90
29JAN26 4.30 C 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.30 -0.04 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.40 -0.02 0 0 0 -15
29JAN26 5.75 C 0.00 0.00 0.00 1.15 +0.02 0 0 0 -432
29JAN26 6.00 C 0.00 0.00 0.00 0.90 +0.02 0 0 0 -438
29JAN26 6.25 C 0.00 0.00 0.00 0.65 +0.02 0 0 0 -27
29JAN26 6.50 C 0.00 0.00 0.00 0.40 +0.02 0 0 0 -38
29JAN26 6.75 C 0.00 0.00 0.00 0.15 -0.01 0 0 0 -66
29JAN26 7.00 C 0.04 0.04 0.02 0.00 -0.04 0 71 393 -27
29JAN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 419 0
29JAN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 494 0
29JAN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 263 0
29JAN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
29JAN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
29JAN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
29JAN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JAN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.51 -0.02 50 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.43 +0.04 87 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.11 +0.02 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.01 +0.02 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.93 +0.04 67 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.69 +0.05 64 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.41 -0.01 0 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.17 +0.01 35 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.94 +0.02 37 0 265 0
26FEB26 6.25 C 0.72 0.72 0.72 0.75 +0.05 43 2 47 +2
26FEB26 6.50 C 0.00 0.00 0.00 0.53 0.00 37 0 31 0
26FEB26 6.75 C 0.34 0.34 0.34 0.37 0.00 37 1 71 0
26FEB26 7.00 C 0.26 0.26 0.25 0.25 0.00 37 84 137 +57
26FEB26 7.25 C 0.18 0.18 0.14 0.16 -0.01 38 36 514 -4
26FEB26 7.50 C 0.11 0.11 0.09 0.10 -0.01 38 14 173 +14
26FEB26 7.75 C 0.00 0.00 0.00 0.06 -0.01 39 0 248 0
26FEB26 8.00 C 0.00 0.00 0.00 0.04 0.00 41 0 399 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 0.00 40 0 113 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 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 60 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.65 +0.07 105 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.50 0.00 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.42 +0.02 68 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.33 +0.03 79 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.23 +0.03 76 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.10 -0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.00 -0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.90 0.00 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.83 +0.05 63 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.74 +0.05 67 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.63 +0.03 57 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.53 0.00 54 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.43 +0.03 51 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.26 +0.07 62 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.06 +0.05 56 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.94 +0.04 45 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.74 +0.07 54 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.48 -0.01 44 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.27 +0.06 45 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.01 -0.01 36 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 0.83 0.00 37 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.67 0.00 38 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.53 0.00 39 0 144 0
30MAR26 7.00 C 0.43 0.43 0.37 0.41 -0.01 39 5 775 +1
30MAR26 7.25 C 0.30 0.30 0.30 0.31 -0.01 39 1 186 +1
30MAR26 7.50 C 0.25 0.25 0.21 0.23 0.00 39 37 400 -1
30MAR26 7.75 C 0.18 0.18 0.18 0.18 0.00 40 5 183 +5
30MAR26 8.00 C 0.00 0.00 0.00 0.13 0.00 40 0 124 0
30MAR26 8.25 C 0.00 0.00 0.00 0.10 +0.01 41 0 89 0
30MAR26 8.50 C 0.00 0.00 0.00 0.07 0.00 41 0 47 0
30MAR26 8.75 C 0.00 0.00 0.00 0.05 0.00 41 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 0.00 40 0 21 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 40 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.12 0.00 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.10 +0.07 52 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.94 -0.05 29 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.74 +0.03 42 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.55 +0.06 45 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.29 +0.03 38 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.08 -0.05 36 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.95 0.00 41 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.77 0.00 39 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.64 +0.01 39 0 113 0
29APR26 7.00 C 0.00 0.00 0.00 0.52 +0.01 39 0 145 0
29APR26 7.25 C 0.42 0.42 0.42 0.42 +0.01 39 15 251 +15
29APR26 7.50 C 0.33 0.33 0.33 0.33 0.00 39 15 580 0
29APR26 7.75 C 0.00 0.00 0.00 0.27 +0.01 40 0 45 0
29APR26 8.00 C 0.00 0.00 0.00 0.21 +0.01 40 0 49 0
29APR26 8.25 C 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.13 +0.01 40 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 0.10 +0.01 40 0 4 0
29APR26 9.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.96 0.00 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.86 +0.03 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.77 +0.07 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.66 -0.01 36 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.58 +0.05 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.46 -0.02 31 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.38 -0.01 38 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.28 +0.03 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.19 -0.03 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.10 +0.03 36 0 0 0
29JUN26 5.00 C 2.10 2.10 2.09 2.02 -0.02 38 4 8 +4
29JUN26 5.25 C 0.00 0.00 0.00 1.79 -0.03 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.59 -0.02 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.41 -0.03 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.27 +0.02 41 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.08 -0.03 39 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.92 +0.01 38 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.83 +0.03 40 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.68 0.00 38 0 50 0
29JUN26 7.25 C 0.00 0.00 0.00 0.58 0.00 39 0 44 0
29JUN26 7.50 C 0.00 0.00 0.00 0.49 0.00 39 0 61 0
29JUN26 7.75 C 0.00 0.00 0.00 0.41 0.00 39 0 34 0
29JUN26 8.00 C 0.00 0.00 0.00 0.35 0.00 39 0 15 0
29JUN26 8.25 C 0.29 0.32 0.29 0.29 -0.01 39 20 47 +20
29JUN26 8.50 C 0.00 0.00 0.00 0.25 0.00 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.17 0.00 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.14 0.00 39 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.00 -0.02 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.90 -0.03 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.83 -0.01 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.72 -0.03 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.63 -0.03 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.54 -0.03 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.46 -0.02 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.37 -0.03 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.29 0.00 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.24 +0.01 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.16 +0.03 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.96 +0.02 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.78 +0.02 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.60 +0.01 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.43 -0.02 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.28 +0.01 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.14 0.00 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.01 -0.02 39 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 0.90 0.00 39 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.79 0.00 39 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.70 0.00 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.62 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.54 -0.01 39 0 39 0
29SEP26 8.25 C 0.00 0.00 0.00 0.48 0.00 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.42 -0.01 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.37 -0.01 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.33 0.00 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.56 -0.02 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.47 -0.03 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.40 -0.02 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.31 0.00 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.26 +0.02 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.04 -0.01 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.88 0.00 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.72 +0.01 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.55 -0.01 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.45 +0.04 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.31 +0.02 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.19 +0.03 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.06 -0.03 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.96 0.00 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.87 -0.01 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.77 0.00 38 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.72 0.00 39 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.65 +0.01 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.58 0.00 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.52 -0.01 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.47 -0.01 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.42 -0.01 39 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.37 -0.01 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.33 -0.02 39 0 0 0
TOTAL CALL 310 8,450 -929
29JAN26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29JAN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JAN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 464 0
29JAN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 777 0
29JAN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
29JAN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
29JAN26 6.75 P 0.01 0.01 0.01 0.00 -0.04 0 61 1,265 +5
29JAN26 7.00 P 0.13 0.13 0.12 0.10 -0.06 0 92 0 -1,380
29JAN26 7.25 P 0.35 0.37 0.35 0.35 -0.03 0 223 0 -238
29JAN26 7.50 P 0.65 0.65 0.65 0.60 -0.02 0 40 0 -49
29JAN26 7.75 P 0.87 0.87 0.87 0.85 -0.02 0 2 0 -3
29JAN26 8.00 P 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.35 -0.06 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.60 -0.02 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.85 -0.02 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
26FEB26 5.25 P 0.01 0.01 0.01 0.01 0.00 52 37 79 -23
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.02 0.00 43 0 426 0
26FEB26 6.00 P 0.00 0.00 0.00 0.04 0.00 42 0 327 0
26FEB26 6.25 P 0.08 0.08 0.08 0.07 -0.01 39 30 132 0
26FEB26 6.50 P 0.15 0.16 0.15 0.13 -0.01 39 203 570 +203
26FEB26 6.75 P 0.23 0.26 0.22 0.22 -0.02 39 279 363 +269
26FEB26 7.00 P 0.35 0.35 0.35 0.35 -0.02 39 2 131 0
26FEB26 7.25 P 0.50 0.50 0.50 0.51 -0.02 40 3 144 +3
26FEB26 7.50 P 0.00 0.00 0.00 0.71 -0.02 42 0 59 0
26FEB26 7.75 P 0.00 0.00 0.00 0.92 -0.02 43 0 1 0
26FEB26 8.00 P 0.00 0.00 0.00 1.11 -0.07 34 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.38 -0.04 47 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.65 -0.01 59 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.85 -0.06 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.12 -0.05 60 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.35 -0.07 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.60 -0.07 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.87 -0.04 73 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 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 53 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 48 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 56 0
30MAR26 5.50 P 0.05 0.05 0.04 0.04 0.00 41 55 742 0
30MAR26 5.75 P 0.08 0.09 0.08 0.07 0.00 41 16 126 +16
30MAR26 6.00 P 0.13 0.13 0.13 0.11 -0.01 40 10 325 +10
30MAR26 6.25 P 0.00 0.00 0.00 0.18 0.00 41 0 75 0
30MAR26 6.50 P 0.25 0.28 0.25 0.26 -0.01 40 4 128 +4
30MAR26 6.75 P 0.00 0.00 0.00 0.37 -0.01 41 0 93 0
30MAR26 7.00 P 0.00 0.00 0.00 0.50 -0.01 41 0 57 0
30MAR26 7.25 P 0.00 0.00 0.00 0.65 -0.02 41 0 54 0
30MAR26 7.50 P 0.00 0.00 0.00 0.80 -0.05 39 0 34 0
30MAR26 7.75 P 0.00 0.00 0.00 1.02 -0.02 42 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 1.18 -0.07 37 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.40 -0.06 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.67 +0.01 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.90 -0.03 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.12 -0.05 43 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.35 -0.08 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.60 -0.07 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.87 -0.04 53 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 0.00 40 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.05 0.00 41 0 14 0
29APR26 5.50 P 0.00 0.00 0.00 0.08 0.00 41 0 25 0
29APR26 5.75 P 0.12 0.12 0.12 0.12 0.00 40 2 37 +2
29APR26 6.00 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
29APR26 6.25 P 0.24 0.24 0.24 0.26 0.00 41 20 99 +20
29APR26 6.50 P 0.00 0.00 0.00 0.35 0.00 40 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.46 -0.01 40 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.59 -0.01 40 0 180 0
29APR26 7.25 P 0.00 0.00 0.00 0.74 +0.01 41 0 287 0
29APR26 7.50 P 0.00 0.00 0.00 0.90 -0.03 40 0 216 0
29APR26 7.75 P 0.00 0.00 0.00 1.06 -0.05 39 0 14 0
29APR26 8.00 P 0.00 0.00 0.00 1.26 -0.02 39 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 1.44 -0.08 37 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.73 -0.01 45 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.90 -0.06 39 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.15 -0.06 42 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.36 -0.07 37 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.61 -0.06 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.88 -0.03 48 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 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 37 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 0.00 38 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 40 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 0.00 40 0 250 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 0.00 40 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 0.00 40 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.15 -0.01 39 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.21 -0.01 39 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.28 -0.01 39 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.37 -0.01 39 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.47 -0.01 39 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.59 -0.01 39 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.72 -0.01 39 0 33 0
29JUN26 7.25 P 0.00 0.00 0.00 0.87 -0.01 40 0 45 0
29JUN26 7.50 P 0.00 0.00 0.00 1.03 -0.01 40 0 38 0
29JUN26 7.75 P 0.00 0.00 0.00 1.21 0.00 40 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.38 -0.02 40 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.59 0.00 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.81 -0.01 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.01 -0.05 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.24 +0.02 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.46 +0.02 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.69 -0.01 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.92 +0.01 44 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.02 0.00 37 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 0.00 38 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 39 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 39 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 0.00 40 0 0 0
29SEP26 5.00 P 0.16 0.16 0.16 0.15 0.00 40 2 13 +2
29SEP26 5.25 P 0.00 0.00 0.00 0.20 0.00 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.27 0.00 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 0.00 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.43 0.00 40 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.53 0.00 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.64 -0.01 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.76 0.00 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.89 0.00 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.03 -0.01 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.19 -0.01 40 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.36 -0.01 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.54 -0.01 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.73 -0.01 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.90 -0.01 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.13 +0.01 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.33 0.00 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.53 -0.01 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.75 -0.02 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.97 -0.03 41 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.27 -0.02 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.34 -0.02 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.43 -0.01 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.53 -0.02 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.64 +0.01 39 0 26 0
30DEC26 6.50 P 0.00 0.00 0.00 0.75 +0.01 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.88 0.00 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.99 0.00 38 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 1.15 -0.02 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.31 -0.01 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.48 -0.01 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.65 -0.02 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.83 -0.02 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.02 -0.01 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.21 -0.02 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.42 0.00 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.62 -0.02 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.85 +0.02 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.03 0.00 40 0 0 0
TOTAL PUT 1,081 13,218 -1,159
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$ 110.30
29JAN26 90.00 C 0.00 0.00 0.00 20.30 -2.61 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 17.80 -2.61 0 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 15.30 -2.61 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 12.80 -2.61 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 10.30 -2.61 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 7.80 -2.61 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 5.30 -2.61 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 2.80 -2.67 0 0 0 0
29JAN26 110.00 C 0.68 0.68 0.68 0.30 -2.93 0 15 0 0
29JAN26 112.50 C 0.22 0.22 0.22 0.00 -1.47 0 4 19 +4
29JAN26 115.00 C 0.00 0.00 0.00 0.00 -0.51 0 0 46 0
29JAN26 117.50 C 0.00 0.00 0.00 0.00 -0.13 0 0 97 0
29JAN26 120.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 54 0
29JAN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29JAN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JAN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JAN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 20.74 -2.57 44 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 18.41 -2.54 44 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 16.17 -2.50 44 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 14.03 -2.44 44 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 12.17 -1.91 46 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 10.37 -2.10 46 0 2 0
26FEB26 105.00 C 0.00 0.00 0.00 8.64 -1.71 45 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 6.98 -1.75 44 0 2 0
26FEB26 110.00 C 6.64 6.64 6.64 5.76 -1.48 45 15 15 +15
26FEB26 112.50 C 0.00 0.00 0.00 4.63 -1.34 45 0 18 0
26FEB26 115.00 C 0.00 0.00 0.00 3.68 -1.18 45 0 12 0
26FEB26 117.50 C 3.06 3.06 3.06 2.86 -1.05 45 6 24 0
26FEB26 120.00 C 2.20 2.32 2.20 2.19 -0.94 44 4 17 0
26FEB26 122.50 C 0.00 0.00 0.00 1.66 -0.85 44 0 15 0
26FEB26 125.00 C 1.57 1.57 1.57 1.23 -0.77 44 2 19 +2
26FEB26 127.50 C 1.15 1.15 1.15 0.91 -0.63 44 3 15 0
26FEB26 130.00 C 0.92 1.00 0.92 0.66 -0.51 44 19 21 +1
26FEB26 132.50 C 0.00 0.00 0.00 0.47 -0.41 44 0 30 0
26FEB26 135.00 C 0.00 0.00 0.00 0.34 -0.31 44 0 16 0
26FEB26 137.50 C 0.00 0.00 0.00 0.23 -0.25 44 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.16 -0.18 44 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 0.11 -0.14 44 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.07 -0.11 44 0 22 0
30MAR26 90.00 C 0.00 0.00 0.00 22.23 -2.38 49 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 20.22 -2.31 49 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 18.30 -1.98 49 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 16.49 -2.16 49 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 14.34 -2.52 46 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 13.45 -1.27 50 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 11.37 -1.89 46 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 10.30 -1.56 48 0 0 0
30MAR26 110.00 C 10.02 10.02 10.02 9.17 -1.56 49 15 35 +15
30MAR26 112.50 C 0.00 0.00 0.00 8.06 -1.23 49 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 7.06 -1.24 49 0 31 0
30MAR26 117.50 C 0.00 0.00 0.00 6.16 -1.04 49 0 76 0
30MAR26 120.00 C 0.00 0.00 0.00 5.37 -0.96 49 0 86 0
30MAR26 122.50 C 4.80 4.80 4.80 4.66 -0.89 49 2 15 0
30MAR26 125.00 C 0.00 0.00 0.00 4.00 -0.87 49 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 3.43 -0.85 49 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 2.92 -0.84 49 0 0 0
30MAR26 132.50 C 2.58 2.58 2.58 2.48 -0.75 49 1 16 +1
30MAR26 135.00 C 2.92 2.92 2.92 2.10 -0.67 49 1 12 -1
30MAR26 137.50 C 0.00 0.00 0.00 1.78 -0.58 49 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 1.50 -0.45 49 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 1.26 -0.40 49 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 1.05 -0.36 49 0 7 0
29APR26 90.00 C 0.00 0.00 0.00 23.83 -2.24 51 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 21.99 -2.18 51 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 20.24 -2.10 51 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 18.58 -1.78 51 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 17.10 -1.62 51 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 16.01 -1.17 53 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 14.00 -1.69 50 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 12.82 -1.51 51 0 0 0
29APR26 110.00 C 11.97 11.97 11.97 11.74 -1.28 51 15 33 +14
29APR26 112.50 C 10.80 10.80 10.80 10.64 -1.21 51 15 38 +15
29APR26 115.00 C 0.00 0.00 0.00 9.64 -1.17 51 0 15 0
29APR26 117.50 C 0.00 0.00 0.00 8.72 -1.06 51 0 37 0
29APR26 120.00 C 0.00 0.00 0.00 7.89 -0.98 52 0 37 0
29APR26 122.50 C 0.00 0.00 0.00 7.14 -0.91 52 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 6.40 -0.91 52 0 15 0
29APR26 127.50 C 0.00 0.00 0.00 5.72 -0.92 52 0 15 0
29APR26 130.00 C 0.00 0.00 0.00 5.11 -0.92 52 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 4.55 -0.89 51 0 70 0
29APR26 135.00 C 0.00 0.00 0.00 4.05 -0.82 51 0 215 0
29APR26 137.50 C 0.00 0.00 0.00 3.60 -0.75 51 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 3.20 -0.68 51 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 2.83 -0.63 51 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 2.51 -0.48 51 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 26.28 -2.27 50 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 24.61 -2.22 50 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 23.02 -2.17 50 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 21.50 -2.11 50 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 20.06 -2.05 50 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 18.69 -1.99 50 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 17.40 -1.92 50 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 16.17 -1.86 50 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 15.17 -1.41 51 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 14.12 -1.35 51 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 13.11 -1.29 51 0 15 0
29JUN26 117.50 C 0.00 0.00 0.00 12.18 -1.24 51 0 17 0
29JUN26 120.00 C 11.76 11.76 11.76 11.31 -1.13 51 6 39 +6
29JUN26 122.50 C 0.00 0.00 0.00 10.27 -1.32 50 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 9.73 -1.10 51 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 8.98 -1.19 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 8.28 -1.21 51 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 7.63 -1.23 51 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 7.03 -1.19 51 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 6.47 -0.91 51 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 5.95 -0.87 51 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 5.47 -0.83 51 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 4.88 -0.93 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 29.80 -2.28 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 28.30 -2.24 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 26.86 -2.20 51 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 25.48 -2.16 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 24.16 -2.11 51 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 22.89 -2.08 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 21.69 -2.02 51 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 20.53 -1.98 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 19.77 -1.60 52 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 18.75 -1.38 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 17.78 -1.27 52 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 16.86 -1.23 52 0 18 0
29SEP26 120.00 C 0.00 0.00 0.00 15.99 -1.24 52 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 15.13 -1.24 52 0 7 0
29SEP26 125.00 C 14.00 14.10 14.00 14.30 -1.25 52 2 11 -1
29SEP26 127.50 C 0.00 0.00 0.00 13.50 -1.28 52 0 8 0
29SEP26 130.00 C 0.00 0.00 0.00 12.75 -1.30 52 0 23 0
29SEP26 132.50 C 0.00 0.00 0.00 12.04 -0.82 52 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 11.37 -1.11 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 10.73 -1.08 52 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 10.12 -1.06 52 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 9.27 -1.31 51 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.75 -1.26 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 32.32 -2.26 50 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 30.91 -2.22 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 29.54 -2.20 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.24 -2.15 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.98 -2.11 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 25.77 -2.08 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.61 -2.04 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 23.50 -2.00 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 23.11 -0.70 52 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 21.42 -2.12 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.05 -1.26 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 20.09 -1.50 51 0 1 0
30DEC26 120.00 C 20.35 20.35 20.35 19.17 -1.47 51 1 3 +1
30DEC26 122.50 C 0.00 0.00 0.00 18.29 -1.49 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 17.45 -1.69 51 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 16.64 -1.42 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 15.87 -1.45 51 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.14 -1.63 51 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 14.44 -1.59 51 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 13.77 -1.10 51 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.13 -1.08 51 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.53 -1.05 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.94 -1.04 51 0 0 0
TOTAL CALL 126 1,542 +72
29JAN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29JAN26 107.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 16 0
29JAN26 110.00 P 0.60 0.82 0.22 0.00 -0.33 0 49 81 +26
29JAN26 112.50 P 2.41 2.41 2.17 2.20 +1.06 0 5 0 -42
29JAN26 115.00 P 3.47 3.47 3.47 4.70 +2.01 0 1 0 -32
29JAN26 117.50 P 0.00 0.00 0.00 7.20 +2.34 0 0 0 -6
29JAN26 120.00 P 0.00 0.00 0.00 9.70 +2.58 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 12.20 +2.60 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 14.70 +2.60 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 17.20 +2.60 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 19.70 +2.60 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 22.20 +2.60 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 24.70 +2.60 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 27.20 +2.60 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 29.70 +2.60 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 32.20 +2.60 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 34.70 +2.60 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 0.24 +0.04 44 0 3 0
26FEB26 92.50 P 0.00 0.00 0.00 0.42 +0.07 44 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 0.67 +0.10 44 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 1.04 +0.17 44 0 13 0
26FEB26 100.00 P 1.45 1.55 1.34 1.54 +0.25 44 13 58 +13
26FEB26 102.50 P 1.79 2.28 1.79 2.20 +0.36 44 3 34 +2
26FEB26 105.00 P 2.70 2.85 2.52 3.00 +0.46 44 4 28 +2
26FEB26 107.50 P 4.08 4.08 4.08 3.99 +0.59 44 1 22 +1
26FEB26 110.00 P 4.60 5.05 4.60 5.05 +0.61 43 4 37 +4
26FEB26 112.50 P 6.47 6.47 6.40 6.40 +0.73 43 4 35 +1
26FEB26 115.00 P 7.34 7.86 7.28 8.01 +0.94 44 31 34 +29
26FEB26 117.50 P 0.00 0.00 0.00 9.87 +1.63 45 0 7 0
26FEB26 120.00 P 0.00 0.00 0.00 11.26 +0.89 40 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 13.34 +1.46 41 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 15.21 +0.99 37 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 18.41 +2.78 51 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 20.15 +2.13 44 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 22.48 +1.67 44 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 24.86 +2.33 44 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 27.28 +1.80 44 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 29.73 +2.46 44 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 32.21 +2.52 44 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 34.70 +2.56 0 0 0 0
30MAR26 90.00 P 1.58 1.58 1.58 1.50 +0.18 49 1 1 +1
30MAR26 92.50 P 0.00 0.00 0.00 2.02 +0.29 49 0 1 0
30MAR26 95.00 P 2.45 2.45 2.45 2.57 +0.31 49 15 20 +12
30MAR26 97.50 P 0.00 0.00 0.00 3.22 +0.35 49 0 13 0
30MAR26 100.00 P 3.65 3.65 3.65 3.99 +0.42 48 2 15 +2
30MAR26 102.50 P 4.46 4.46 4.46 4.89 +0.48 48 1 3 +1
30MAR26 105.00 P 5.90 5.90 5.90 5.90 +0.57 48 1 16 +1
30MAR26 107.50 P 0.00 0.00 0.00 7.03 +0.61 48 0 3 0
30MAR26 110.00 P 7.63 8.20 7.63 8.29 +0.70 48 3 28 +3
30MAR26 112.50 P 0.00 0.00 0.00 9.61 +0.78 48 0 16 0
30MAR26 115.00 P 10.46 10.46 10.46 11.27 +1.05 49 15 1 -14
30MAR26 117.50 P 12.59 12.59 12.59 12.75 +1.02 48 15 62 -15
30MAR26 120.00 P 0.00 0.00 0.00 14.88 +1.51 51 0 76 0
30MAR26 122.50 P 0.00 0.00 0.00 16.28 +1.15 49 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 17.89 +0.91 47 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 20.09 +1.25 49 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 21.69 +0.84 46 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 24.24 +1.37 49 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 26.11 +1.14 47 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 28.57 +1.51 50 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 30.69 +1.38 49 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 33.06 +1.59 49 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 35.29 +1.58 49 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 2.87 +0.33 51 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 3.46 +0.27 50 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 4.24 +0.34 51 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 5.05 +0.43 50 0 3 0
29APR26 100.00 P 0.00 0.00 0.00 5.95 +0.47 50 0 29 0
29APR26 102.50 P 0.00 0.00 0.00 6.96 +0.56 50 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 8.07 +0.64 50 0 16 0
29APR26 107.50 P 0.00 0.00 0.00 9.27 +0.68 50 0 15 0
29APR26 110.00 P 0.00 0.00 0.00 10.57 +0.75 51 0 17 0
29APR26 112.50 P 0.00 0.00 0.00 11.96 +0.79 50 0 17 0
29APR26 115.00 P 0.00 0.00 0.00 13.38 +0.76 50 0 30 0
29APR26 117.50 P 0.00 0.00 0.00 14.96 +0.94 50 0 45 0
29APR26 120.00 P 15.92 15.92 15.92 16.62 +0.89 50 15 40 +5
29APR26 122.50 P 0.00 0.00 0.00 18.82 +1.37 53 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 20.78 +1.63 54 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 22.06 +1.10 51 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 24.20 +1.33 52 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 25.95 +1.19 51 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 27.99 +1.26 51 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 30.40 +1.65 54 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 32.21 +1.44 52 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 34.36 +1.38 52 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 36.42 +1.36 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.92 +0.31 50 0 2 0
29JUN26 92.50 P 0.00 0.00 0.00 5.72 +0.26 50 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 6.47 +0.19 49 0 9 0
29JUN26 97.50 P 0.00 0.00 0.00 7.41 +0.26 50 0 10 0
29JUN26 100.00 P 0.00 0.00 0.00 8.44 +0.38 49 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 9.55 +0.34 50 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 10.74 +0.53 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 12.02 +0.59 50 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 13.37 +0.65 50 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 14.85 +0.70 50 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 16.33 +0.72 50 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 17.90 +0.78 50 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 19.53 +0.88 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 21.20 +0.85 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 22.96 +0.94 51 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 24.68 +1.07 50 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 26.49 +0.92 50 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 28.31 +0.83 50 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 30.21 +0.89 50 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 32.20 +0.93 50 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 34.19 +1.61 50 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 36.19 +1.62 50 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 38.29 +1.72 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 7.87 +0.33 51 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 8.76 +0.34 51 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 9.77 +0.37 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 10.62 +0.22 50 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 11.97 +0.47 51 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 13.17 +0.48 51 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 14.44 +0.56 51 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 15.55 +0.39 50 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 16.96 +0.45 51 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 18.41 +0.50 50 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 19.93 +0.50 50 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 21.68 +0.78 51 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 23.30 +0.82 51 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 24.98 +0.84 51 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 26.55 +1.02 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 28.25 +1.03 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 29.95 +1.04 51 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 31.78 +1.17 51 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 33.64 +1.25 51 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 35.50 +1.25 51 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 37.38 +1.27 51 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 39.29 +1.30 51 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 41.30 +1.43 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.74 +0.31 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.85 +0.35 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.94 +0.21 50 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 13.09 +0.24 50 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 14.29 +0.26 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 15.56 +0.49 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.87 +0.31 50 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 18.24 +0.66 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.50 +0.54 50 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 20.97 +0.49 50 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 22.50 +0.59 50 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 24.07 +0.63 50 0 15 0
30DEC26 120.00 P 26.00 26.00 26.00 25.64 +0.62 50 1 17 +1
30DEC26 122.50 P 0.00 0.00 0.00 27.14 +0.87 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 28.84 +1.00 50 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 30.55 +1.00 50 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 32.27 +0.43 50 0 1 0
30DEC26 132.50 P 0.00 0.00 0.00 33.98 +1.01 50 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.78 +1.09 50 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 37.65 +1.22 50 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.53 +1.23 50 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 41.41 +1.23 50 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 43.30 +1.24 50 0 0 0
TOTAL PUT 184 1,284 -5
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$ 173.30
29JAN26 80.00 C 0.00 0.00 0.00 93.30 -0.21 0 0 0 -500
29JAN26 82.50 C 0.00 0.00 0.00 90.80 -0.21 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 88.30 -0.21 0 0 0 -201
29JAN26 87.50 C 0.00 0.00 0.00 85.80 -0.21 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 83.30 -0.21 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 80.80 -0.21 0 0 0 -70
29JAN26 95.00 C 0.00 0.00 0.00 78.30 -0.21 0 0 0 -40
29JAN26 97.50 C 0.00 0.00 0.00 75.80 -0.21 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 73.30 -0.21 0 0 0 -204
29JAN26 102.50 C 0.00 0.00 0.00 70.80 -0.21 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 68.30 -0.21 0 0 0 -707
29JAN26 107.50 C 0.00 0.00 0.00 65.80 -0.21 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 63.30 -0.21 0 0 0 -251
29JAN26 112.50 C 0.00 0.00 0.00 60.80 -0.21 0 0 0 -840
29JAN26 115.00 C 0.00 0.00 0.00 58.30 -0.21 0 0 0 -242
29JAN26 117.50 C 0.00 0.00 0.00 55.80 -0.21 0 0 0 -330
29JAN26 120.00 C 0.00 0.00 0.00 53.30 -0.21 0 500 0 -514
29JAN26 122.50 C 0.00 0.00 0.00 50.80 -0.21 0 0 0 -80
29JAN26 125.00 C 0.00 0.00 0.00 48.30 -0.21 0 0 0 -39
29JAN26 127.50 C 45.40 45.40 45.40 45.80 -0.21 0 4 0 -4
29JAN26 130.00 C 42.00 43.50 42.00 43.30 -0.21 0 14 0 -114
29JAN26 132.50 C 0.00 0.00 0.00 40.80 -0.21 0 0 0 -38
29JAN26 135.00 C 37.60 38.77 37.20 38.30 -0.21 0 8 0 -285
29JAN26 137.50 C 34.85 35.30 34.77 35.80 -0.21 0 34 0 -556
29JAN26 140.00 C 33.20 33.20 32.90 33.30 -0.21 0 3 0 -907
29JAN26 142.50 C 29.50 29.50 29.50 30.80 -0.21 0 8 0 -1,022
29JAN26 145.00 C 28.00 28.00 27.08 28.30 -0.21 0 521 0 -6,403
29JAN26 147.50 C 26.01 26.01 24.70 25.80 -0.21 0 57 0 -2,873
29JAN26 150.00 C 21.00 23.30 21.00 23.30 -0.21 0 1,461 0 -9,517
29JAN26 152.50 C 19.96 22.21 19.96 20.80 -0.21 0 17 0 -3,541
29JAN26 155.00 C 18.51 18.51 17.00 18.30 -0.21 0 120 0 -3,371
29JAN26 157.50 C 14.60 15.95 14.60 15.80 -0.21 0 28 0 -3,033
29JAN26 160.00 C 13.51 13.85 11.00 13.30 -0.21 0 563 0 -9,696
29JAN26 162.50 C 8.50 11.10 8.50 10.80 -0.43 0 723 0 -4,415
29JAN26 165.00 C 6.00 8.50 5.50 8.30 -0.25 0 2,046 0 -7,412
29JAN26 167.50 C 3.80 6.50 3.35 5.80 -0.38 0 588 1 -3,729
29JAN26 170.00 C 2.00 4.20 1.38 3.30 -0.62 0 2,963 0 -5,057
29JAN26 172.50 C 0.76 2.00 0.30 0.80 -1.44 0 4,468 34 -3,718
29JAN26 175.00 C 0.23 0.70 0.02 0.00 -1.09 0 2,282 3,383 -797
29JAN26 177.50 C 0.10 0.20 0.01 0.00 -0.47 0 404 4,167 -20
29JAN26 180.00 C 0.05 0.07 0.01 0.00 -0.16 0 373 8,210 -260
29JAN26 182.50 C 0.02 0.04 0.01 0.00 -0.05 0 250 2,399 +173
29JAN26 185.00 C 0.04 0.04 0.01 0.00 -0.01 0 45 3,958 -8
29JAN26 187.50 C 0.02 0.02 0.01 0.00 -0.01 0 22 2,100 -20
29JAN26 190.00 C 0.02 0.02 0.01 0.00 -0.01 0 4 2,044 -3
29JAN26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,199 0
29JAN26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,416 0
29JAN26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,074 0
29JAN26 200.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 3,582 -2
29JAN26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,040 0
29JAN26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,926 0
29JAN26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 558 0
29JAN26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,769 0
29JAN26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,384 0
29JAN26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,565 0
29JAN26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,127 0
29JAN26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,875 0
29JAN26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,611 0
29JAN26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 340 0
29JAN26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 422 0
29JAN26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
29JAN26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 852 0
30JAN26 137.50 C 0.00 0.00 0.00 35.96 -0.06 220 0 0 0
30JAN26 140.00 C 0.00 0.00 0.00 33.58 +0.06 227 0 0 0
30JAN26 142.50 C 0.00 0.00 0.00 31.09 +0.07 212 0 0 0
30JAN26 145.00 C 0.00 0.00 0.00 28.55 +0.03 191 0 8 0
30JAN26 147.50 C 0.00 0.00 0.00 25.81 -0.21 0 0 20 0
30JAN26 150.00 C 0.00 0.00 0.00 24.01 +0.49 203 0 2 0
30JAN26 152.50 C 0.00 0.00 0.00 21.10 +0.08 151 0 0 0
30JAN26 155.00 C 0.00 0.00 0.00 18.60 +0.07 135 0 10 0
30JAN26 157.50 C 0.00 0.00 0.00 16.11 +0.10 120 0 31 0
30JAN26 160.00 C 0.00 0.00 0.00 13.54 -0.02 98 0 406 0
30JAN26 162.50 C 10.07 10.94 9.98 11.01 -0.22 80 4 303 -3
30JAN26 165.00 C 6.40 8.40 6.40 8.38 -0.41 52 28 230 -12
30JAN26 167.50 C 6.75 6.75 5.31 6.22 -0.21 61 52 554 -22
30JAN26 170.00 C 2.60 4.30 2.60 4.09 -0.49 56 381 1,119 +56
30JAN26 172.50 C 1.59 2.83 1.50 2.39 -0.66 54 680 1,288 -73
30JAN26 175.00 C 1.00 1.74 0.66 1.21 -0.68 53 3,963 1,903 +9
30JAN26 177.50 C 0.38 0.93 0.38 0.52 -0.59 52 1,374 1,050 +295
30JAN26 180.00 C 0.25 0.50 0.21 0.19 -0.41 52 768 815 +157
30JAN26 182.50 C 0.15 0.26 0.10 0.06 -0.23 52 296 550 +163
30JAN26 185.00 C 0.10 0.13 0.07 0.02 -0.11 54 1,198 1,162 +450
30JAN26 187.50 C 0.10 0.10 0.07 0.01 -0.04 59 51 318 +50
30JAN26 190.00 C 0.06 0.06 0.06 0.01 -0.01 68 100 270 +100
30JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30JAN26 195.00 C 0.00 0.00 0.00 0.01 - 84 0 0 -
06FEB26 142.50 C 0.00 0.00 0.00 31.19 +0.08 76 0 0 0
06FEB26 145.00 C 0.00 0.00 0.00 28.55 -0.07 63 0 0 0
06FEB26 147.50 C 0.00 0.00 0.00 26.68 +0.54 81 0 0 0
06FEB26 150.00 C 21.20 24.00 20.90 24.01 +0.34 70 14 8 +6
06FEB26 152.50 C 21.31 21.31 21.31 21.32 +0.09 58 2 2 +2
06FEB26 155.00 C 18.23 18.23 18.23 19.09 +0.25 59 2 8 +2
06FEB26 157.50 C 0.00 0.00 0.00 16.64 +0.54 54 0 1 0
06FEB26 160.00 C 0.00 0.00 0.00 14.18 -0.07 48 0 21 0
06FEB26 162.50 C 0.00 0.00 0.00 11.32 -0.63 34 0 34 0
06FEB26 165.00 C 9.79 10.10 8.82 9.92 +0.08 45 8 90 +2
06FEB26 167.50 C 7.77 8.00 7.77 7.54 -0.54 38 8 247 +4
06FEB26 170.00 C 5.00 6.40 5.00 6.30 -0.21 43 822 861 +353
06FEB26 172.50 C 3.90 5.25 3.65 4.70 -0.44 41 714 973 +348
06FEB26 175.00 C 3.28 4.16 2.75 3.62 -0.48 42 541 874 +134
06FEB26 177.50 C 2.31 3.16 2.10 2.63 -0.53 42 275 308 +160
06FEB26 180.00 C 1.80 2.50 1.52 1.86 -0.49 42 1,064 1,288 +570
06FEB26 182.50 C 1.60 1.85 1.43 1.27 -0.43 41 875 1,214 +789
06FEB26 185.00 C 1.16 1.50 1.12 0.85 -0.35 41 191 732 +43
06FEB26 187.50 C 1.00 1.14 0.95 0.55 -0.28 41 128 189 +108
06FEB26 190.00 C 0.69 0.91 0.66 0.34 -0.22 41 487 715 +376
06FEB26 192.50 C 0.60 0.60 0.60 0.21 -0.16 41 26 53 -10
06FEB26 195.00 C 0.43 0.56 0.43 0.13 - 41 126 116 -
26FEB26 80.00 C 0.00 0.00 0.00 94.11 +0.42 152 0 2 0
26FEB26 82.50 C 0.00 0.00 0.00 92.67 +1.48 178 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 90.33 +0.99 176 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 86.47 +0.27 129 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 83.82 +0.11 117 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 80.97 -0.25 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 78.36 -0.36 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 77.39 +1.16 137 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 74.05 +0.32 109 0 8 0
26FEB26 102.50 C 0.00 0.00 0.00 71.55 +0.31 104 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 69.98 +1.24 123 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 67.45 +1.20 118 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 64.55 +0.79 105 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 62.36 +1.13 107 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 59.53 +0.76 96 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 56.89 +0.61 88 0 203 0
26FEB26 120.00 C 0.00 0.00 0.00 53.57 -0.22 37 0 70 0
26FEB26 122.50 C 50.65 50.65 50.65 51.40 +0.10 67 1 92 0
26FEB26 125.00 C 0.00 0.00 0.00 50.06 +1.24 88 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 46.82 +0.48 71 0 15 0
26FEB26 130.00 C 43.10 43.10 43.10 44.77 +0.97 75 4 10 +2
26FEB26 132.50 C 40.45 40.45 40.45 40.86 -0.56 0 4 20 0
26FEB26 135.00 C 36.57 39.30 36.57 39.78 +0.80 67 24 543 0
26FEB26 137.50 C 36.91 36.91 36.91 37.38 +0.82 65 1 3 +1
26FEB26 140.00 C 0.00 0.00 0.00 34.91 +0.74 61 0 1,113 0
26FEB26 142.50 C 31.49 31.49 31.49 32.28 +0.46 55 1 416 0
26FEB26 145.00 C 29.34 29.34 29.25 30.07 +0.55 55 400 1,147 -148
26FEB26 147.50 C 23.50 23.50 23.50 26.68 +0.02 40 10 2,656 0
26FEB26 150.00 C 23.89 24.25 23.25 25.33 +0.99 50 36 2,910 0
26FEB26 152.50 C 20.69 22.78 20.69 22.60 +0.21 44 120 1,818 +50
26FEB26 155.00 C 18.65 20.80 18.65 19.86 -0.42 37 67 1,518 +50
26FEB26 157.50 C 16.71 19.00 16.71 18.40 -0.35 42 96 1,691 -31
26FEB26 160.00 C 14.89 16.90 14.20 16.61 +0.02 43 1,687 7,389 +1,085
26FEB26 162.50 C 13.21 15.20 12.60 14.92 +0.03 44 246 2,487 +222
26FEB26 165.00 C 13.00 13.70 12.20 13.20 -0.09 43 1,693 11,285 +21
26FEB26 167.50 C 11.00 11.53 11.00 11.52 -0.28 42 6 3,569 -1
26FEB26 170.00 C 9.00 10.58 8.60 10.20 -0.22 43 1,010 5,834 -141
26FEB26 172.50 C 7.80 9.43 7.50 9.00 -0.16 44 1,398 1,728 -154
26FEB26 175.00 C 6.64 8.21 6.50 7.85 -0.15 44 852 20,614 +363
26FEB26 177.50 C 5.70 7.07 5.70 6.87 -0.10 44 244 1,817 -29
26FEB26 180.00 C 5.50 6.41 5.05 5.88 -0.27 44 1,421 8,661 -130
26FEB26 182.50 C 4.40 5.56 4.40 5.01 -0.42 44 163 1,589 +89
26FEB26 185.00 C 3.95 4.85 3.89 4.24 -0.46 44 513 2,368 +101
26FEB26 187.50 C 3.91 4.42 3.70 3.57 -0.42 44 948 1,887 +524
26FEB26 190.00 C 3.00 3.82 2.94 2.99 -0.39 44 833 4,067 +215
26FEB26 192.50 C 3.00 3.38 2.84 2.48 -0.37 44 660 1,341 +294
26FEB26 195.00 C 2.45 2.93 2.45 2.05 -0.34 44 301 3,217 +15
26FEB26 197.50 C 2.21 2.60 2.21 1.69 -0.30 44 41 532 +10
26FEB26 200.00 C 1.88 2.33 1.76 1.38 -0.27 43 425 1,897 -4
26FEB26 205.00 C 1.70 1.84 1.50 0.91 -0.21 43 202 725 +146
26FEB26 210.00 C 1.11 1.40 1.11 0.59 -0.16 43 253 1,591 -8
26FEB26 215.00 C 0.86 1.16 0.86 0.37 -0.12 43 78 419 -36
26FEB26 220.00 C 0.80 0.92 0.79 0.23 -0.08 43 18 1,596 -6
26FEB26 225.00 C 0.75 0.77 0.64 0.14 -0.06 43 56 104 +32
26FEB26 230.00 C 0.00 0.00 0.00 0.09 -0.04 44 0 393 0
26FEB26 235.00 C 0.51 0.51 0.51 0.05 -0.03 43 3 155 0
26FEB26 240.00 C 0.36 0.36 0.36 0.03 -0.02 43 2 394 0
26FEB26 245.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 217 0
26FEB26 250.00 C 0.26 0.26 0.26 0.01 -0.01 43 10 93 -5
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 64 0
26FEB26 265.00 C 0.20 0.20 0.20 0.01 0.00 50 4 239 +4
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 52 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 54 0 88 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 270 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 61 0 125 0
26FEB26 300.00 C 0.05 0.05 0.05 0.01 0.00 63 30 218 0
30MAR26 65.00 C 0.00 0.00 0.00 110.07 +1.27 151 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 107.10 +0.77 135 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 104.73 +0.89 133 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 101.84 +0.49 118 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 99.23 +0.36 110 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 97.35 -0.29 121 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 94.26 -0.10 102 0 316 0
30MAR26 82.50 C 0.00 0.00 0.00 92.67 +1.27 118 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 90.49 +1.15 119 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 86.74 +0.31 90 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 85.18 +1.24 106 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 82.23 +0.18 94 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 79.66 -0.15 89 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 77.47 +1.24 91 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 74.94 +0.94 87 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 72.00 +0.49 76 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 70.69 +1.08 90 0 1,180 0
30MAR26 107.50 C 0.00 0.00 0.00 67.76 +0.85 81 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 65.70 +1.62 83 0 4,180 0
30MAR26 112.50 C 0.00 0.00 0.00 62.36 +0.75 69 0 1,842 0
30MAR26 115.00 C 59.30 59.30 59.30 60.32 +0.54 72 30 1,358 -30
30MAR26 117.50 C 0.00 0.00 0.00 57.87 +0.55 69 0 1,118 0
30MAR26 120.00 C 0.00 0.00 0.00 55.32 +0.21 66 0 2,969 0
30MAR26 122.50 C 0.00 0.00 0.00 53.18 +0.74 66 0 768 0
30MAR26 125.00 C 0.00 0.00 0.00 50.08 -0.17 57 0 6,830 0
30MAR26 127.50 C 0.00 0.00 0.00 47.31 -1.08 51 0 900 0
30MAR26 130.00 C 0.00 0.00 0.00 45.04 -0.67 51 0 15,442 0
30MAR26 132.50 C 0.00 0.00 0.00 43.44 +0.03 56 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 41.09 +2.11 55 0 5,636 0
30MAR26 137.50 C 37.00 37.38 37.00 38.78 +2.01 53 11 1,386 +11
30MAR26 140.00 C 0.00 0.00 0.00 36.51 +1.86 51 0 11,481 0
30MAR26 142.50 C 0.00 0.00 0.00 33.93 +1.35 48 0 426 0
30MAR26 145.00 C 31.37 31.37 30.00 31.38 +0.82 45 13 4,314 0
30MAR26 147.50 C 0.00 0.00 0.00 29.94 +1.33 48 0 1,194 0
30MAR26 150.00 C 24.81 27.35 24.81 28.08 +1.18 48 38 10,673 +37
30MAR26 152.50 C 0.00 0.00 0.00 25.17 +0.28 43 0 4,562 0
30MAR26 155.00 C 22.30 22.30 22.30 22.86 -1.29 40 1 2,969 -1
30MAR26 157.50 C 0.00 0.00 0.00 22.48 +1.03 46 0 3,096 0
30MAR26 160.00 C 19.60 20.00 19.50 20.78 -0.19 46 516 15,378 +4
30MAR26 162.50 C 16.90 18.00 16.90 19.15 +0.83 46 26 5,032 +2
30MAR26 165.00 C 15.12 17.20 15.12 17.02 +0.15 43 1,589 19,509 -1,476
30MAR26 167.50 C 15.30 15.30 14.97 15.86 +0.36 44 4 11,365 0
30MAR26 170.00 C 13.40 14.70 13.33 14.23 +0.03 43 54 16,209 +37
30MAR26 172.50 C 11.50 13.42 11.50 13.15 -0.01 44 151 3,887 -6
30MAR26 175.00 C 11.34 12.49 11.23 12.02 +0.12 44 197 14,628 -1
30MAR26 177.50 C 10.92 11.13 10.92 11.04 +0.02 44 37 3,757 -37
30MAR26 180.00 C 9.63 10.35 9.39 10.14 +0.06 45 2,620 14,803 +498
30MAR26 182.50 C 8.72 9.53 8.72 9.17 -0.07 45 42 2,467 +31
30MAR26 185.00 C 7.90 8.60 7.90 8.28 -0.22 44 83 7,887 +17
30MAR26 187.50 C 6.79 7.91 6.78 7.46 -0.24 44 192 2,306 -44
30MAR26 190.00 C 7.00 7.42 6.98 6.70 -0.23 44 230 10,908 +187
30MAR26 192.50 C 6.30 6.73 6.30 6.01 -0.22 44 55 723 +36
30MAR26 195.00 C 5.76 6.20 5.76 5.38 -0.21 44 7 3,036 0
30MAR26 197.50 C 5.01 5.65 5.01 4.81 -0.19 44 167 1,134 +101
30MAR26 200.00 C 4.90 5.40 4.80 4.28 -0.19 44 1,116 14,310 +18
30MAR26 205.00 C 4.52 4.52 4.15 3.39 -0.16 44 41 2,517 -2
30MAR26 210.00 C 3.60 3.60 3.60 2.65 -0.15 44 16 2,954 0
30MAR26 215.00 C 2.96 3.03 2.96 2.07 -0.12 44 49 3,485 -49
30MAR26 220.00 C 2.61 2.61 2.61 1.60 -0.11 44 12 1,968 +12
30MAR26 225.00 C 0.00 0.00 0.00 1.23 -0.09 44 0 2,679 0
30MAR26 230.00 C 0.00 0.00 0.00 0.94 -0.07 44 0 839 0
30MAR26 235.00 C 1.60 1.60 1.60 0.71 -0.07 44 5 409 0
30MAR26 240.00 C 1.21 1.21 1.21 0.54 -0.05 44 1 4,755 0
30MAR26 245.00 C 1.28 1.28 1.28 0.41 -0.04 44 4 305 +4
30MAR26 250.00 C 1.08 1.13 1.08 0.30 -0.04 44 13 960 -7
30MAR26 255.00 C 0.00 0.00 0.00 0.23 -0.02 44 0 226 0
30MAR26 260.00 C 0.80 0.80 0.80 0.17 -0.02 44 10 168 0
30MAR26 265.00 C 0.00 0.00 0.00 0.13 -0.01 44 0 167 0
30MAR26 270.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 350 0
30MAR26 275.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 116 0
30MAR26 280.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 285 0
30MAR26 285.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 203 0
30MAR26 290.00 C 0.00 0.00 0.00 0.03 0.00 44 0 1,618 0
30MAR26 295.00 C 0.00 0.00 0.00 0.02 0.00 44 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 43 0 553 0
29APR26 80.00 C 0.00 0.00 0.00 95.32 +0.96 100 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 92.67 +1.07 94 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 90.55 +1.21 96 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 86.88 +0.24 72 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 85.18 +1.02 84 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 83.27 +1.22 88 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 79.96 +0.15 74 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 77.54 +1.17 72 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 74.94 +0.94 68 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 72.07 +0.12 59 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 70.69 +1.08 71 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 68.55 +1.64 72 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 65.70 +1.62 66 0 1 0
29APR26 112.50 C 0.00 0.00 0.00 63.18 +0.97 63 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 60.58 +0.14 59 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 58.71 +1.10 62 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 55.99 +0.88 57 0 20 0
29APR26 122.50 C 0.00 0.00 0.00 53.18 +0.74 52 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 50.59 +0.34 49 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 48.35 -0.13 48 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 46.76 +1.05 52 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 43.91 +0.30 47 0 0 0
29APR26 135.00 C 41.40 41.40 41.40 41.75 +1.70 47 2 122 0
29APR26 137.50 C 0.00 0.00 0.00 39.54 +1.39 46 0 83 0
29APR26 140.00 C 0.00 0.00 0.00 37.79 +1.13 47 0 438 0
29APR26 142.50 C 0.00 0.00 0.00 35.11 +1.09 44 0 340 0
29APR26 145.00 C 0.00 0.00 0.00 33.46 +1.34 45 0 1,399 0
29APR26 147.50 C 0.00 0.00 0.00 30.78 +0.50 41 0 932 0
29APR26 150.00 C 0.00 0.00 0.00 29.93 +1.43 45 0 351 0
29APR26 152.50 C 0.00 0.00 0.00 28.10 +1.33 45 0 193 0
29APR26 155.00 C 25.28 25.28 25.26 25.92 +0.69 43 16 376 +15
29APR26 157.50 C 0.00 0.00 0.00 24.64 +0.43 44 0 147 0
29APR26 160.00 C 0.00 0.00 0.00 23.02 -0.28 44 1 1,649 0
29APR26 162.50 C 20.55 20.55 20.55 20.64 +0.09 41 1 986 0
29APR26 165.00 C 18.80 18.80 18.80 19.34 +0.19 42 4 1,885 0
29APR26 167.50 C 0.00 0.00 0.00 18.28 +0.46 43 0 1,216 0
29APR26 170.00 C 16.72 17.05 16.33 16.80 +0.24 42 84 2,481 +30
29APR26 172.50 C 14.70 15.67 14.70 15.67 +0.19 42 33 2,703 +1
29APR26 175.00 C 14.22 14.81 13.80 14.33 -0.09 42 41 1,433 +20
29APR26 177.50 C 13.12 13.16 13.12 13.67 +0.34 43 31 363 +19
29APR26 180.00 C 11.55 12.44 11.55 12.61 +0.04 43 530 4,601 +502
29APR26 182.50 C 0.00 0.00 0.00 11.62 +0.10 43 0 179 0
29APR26 185.00 C 9.60 11.02 9.60 10.69 -0.23 43 151 649 +76
29APR26 187.50 C 10.25 10.25 10.25 9.82 -0.30 43 30 116 +30
29APR26 190.00 C 8.50 9.50 8.50 9.01 -0.29 43 8 568 +4
29APR26 192.50 C 0.00 0.00 0.00 8.25 -0.29 43 0 223 0
29APR26 195.00 C 7.83 7.83 7.83 7.55 -0.28 43 1 182 0
29APR26 197.50 C 0.00 0.00 0.00 6.90 -0.27 43 0 78 0
29APR26 200.00 C 6.65 7.36 6.65 6.30 -0.25 43 41 1,005 -2
29APR26 205.00 C 5.68 6.38 5.68 5.23 -0.23 43 15 386 0
29APR26 210.00 C 0.00 0.00 0.00 4.32 -0.21 42 0 314 0
29APR26 215.00 C 0.00 0.00 0.00 3.55 -0.19 42 0 342 0
29APR26 220.00 C 3.69 4.01 3.69 2.91 -0.17 42 21 383 +21
29APR26 225.00 C 3.47 3.78 3.47 2.38 -0.15 42 20 84 +11
29APR26 230.00 C 3.20 3.20 3.05 1.93 -0.13 42 3 90 +2
29APR26 235.00 C 0.00 0.00 0.00 1.56 -0.12 42 0 261 0
29APR26 240.00 C 0.00 0.00 0.00 1.26 -0.10 42 0 175 0
29APR26 245.00 C 0.00 0.00 0.00 1.02 -0.08 42 0 2 0
29APR26 250.00 C 1.85 1.85 1.85 0.82 -0.07 42 30 67 +19
29JUN26 80.00 C 0.00 0.00 0.00 95.32 +0.96 76 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 92.67 +0.77 71 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 90.91 +0.95 77 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 87.17 +0.21 57 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 85.81 +1.31 70 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 83.27 +1.22 67 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 79.96 +0.15 55 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 78.15 +0.12 61 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 75.45 +0.72 56 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 73.68 +0.16 60 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 70.69 +1.08 54 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 68.84 +0.80 57 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 67.03 +2.67 59 0 110 0
29JUN26 112.50 C 0.00 0.00 0.00 63.60 +1.39 50 0 531 0
29JUN26 115.00 C 60.50 60.50 60.50 61.56 +1.12 51 1 2,802 -1
29JUN26 117.50 C 0.00 0.00 0.00 58.97 +1.36 48 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 56.33 +1.22 45 0 2,227 0
29JUN26 122.50 C 0.00 0.00 0.00 55.38 +0.84 52 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 52.73 +0.48 49 0 3,832 0
29JUN26 127.50 C 49.00 49.00 49.00 50.36 +1.88 47 1 1,119 +1
29JUN26 130.00 C 45.56 45.56 45.56 47.67 +0.48 44 10 4,290 0
29JUN26 132.50 C 0.00 0.00 0.00 45.89 +1.97 45 0 990 0
29JUN26 135.00 C 42.00 42.00 42.00 43.95 +0.59 45 1 665 +1
29JUN26 137.50 C 0.00 0.00 0.00 42.49 +1.08 47 0 964 0
29JUN26 140.00 C 0.00 0.00 0.00 40.76 +0.41 47 0 1,298 0
29JUN26 142.50 C 0.00 0.00 0.00 38.88 +0.59 47 0 2,743 0
29JUN26 145.00 C 35.39 35.39 35.39 36.90 +2.46 46 30 1,409 +30
29JUN26 147.50 C 33.83 33.83 33.32 34.47 +1.77 43 60 1,406 +30
29JUN26 150.00 C 32.50 32.50 31.70 33.26 +1.56 45 5 17,876 0
29JUN26 152.50 C 0.00 0.00 0.00 31.86 +0.79 45 0 318 0
29JUN26 155.00 C 0.00 0.00 0.00 29.68 +1.61 44 0 1,245 0
29JUN26 157.50 C 0.00 0.00 0.00 28.72 +0.66 45 0 1,439 0
29JUN26 160.00 C 26.50 26.50 26.37 25.99 +0.98 42 6 10,123 -2
29JUN26 162.50 C 0.00 0.00 0.00 25.14 +0.56 43 0 596 0
29JUN26 165.00 C 0.00 0.00 0.00 23.64 +0.41 43 0 2,446 0
29JUN26 167.50 C 0.00 0.00 0.00 22.18 +0.84 42 0 978 0
29JUN26 170.00 C 20.89 20.89 20.89 21.10 +0.08 43 1 6,245 -1
29JUN26 172.50 C 0.00 0.00 0.00 20.10 +0.34 43 0 3,241 0
29JUN26 175.00 C 18.00 19.27 18.00 19.08 +1.52 43 515 8,052 +255
29JUN26 177.50 C 17.13 17.50 17.13 18.03 +0.48 43 4 703 0
29JUN26 180.00 C 16.45 17.20 16.45 17.00 +0.55 43 12 6,651 -2
29JUN26 182.50 C 15.74 16.14 15.74 16.08 +0.67 43 31 922 +31
29JUN26 185.00 C 15.04 15.04 15.04 15.32 +0.81 44 1 7,595 0
29JUN26 187.50 C 0.00 0.00 0.00 14.43 +0.82 44 0 710 0
29JUN26 190.00 C 12.99 13.89 12.99 13.53 +0.83 44 4 8,029 -2
29JUN26 192.50 C 0.00 0.00 0.00 12.66 +0.78 44 0 363 0
29JUN26 195.00 C 0.00 0.00 0.00 11.95 +0.79 44 0 409 0
29JUN26 197.50 C 0.00 0.00 0.00 11.23 +0.80 43 0 318 0
29JUN26 200.00 C 11.05 11.10 10.96 10.52 +0.81 43 14 1,495 +12
29JUN26 205.00 C 0.00 0.00 0.00 9.22 +0.74 43 0 804 0
29JUN26 210.00 C 8.90 8.90 8.90 8.12 +0.75 43 1 1,302 0
29JUN26 215.00 C 0.00 0.00 0.00 7.03 +0.65 43 0 1,695 0
29JUN26 220.00 C 6.67 7.60 6.67 6.21 +0.67 43 2 675 +2
29JUN26 225.00 C 0.00 0.00 0.00 5.38 +0.64 43 0 412 0
29JUN26 230.00 C 0.00 0.00 0.00 4.69 +0.56 43 0 789 0
29JUN26 235.00 C 0.00 0.00 0.00 4.10 +0.58 43 0 1,226 0
29JUN26 240.00 C 0.00 0.00 0.00 3.50 +0.46 43 0 783 0
29JUN26 245.00 C 4.44 4.55 4.44 3.08 +0.46 43 32 920 +30
29JUN26 250.00 C 3.80 4.15 3.80 2.67 +0.46 43 146 1,873 +75
29JUN26 255.00 C 0.00 0.00 0.00 2.28 +0.36 43 0 923 0
29JUN26 260.00 C 0.00 0.00 0.00 2.00 +0.37 43 0 577 0
29JUN26 265.00 C 0.00 0.00 0.00 1.72 +0.34 43 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 1.47 +0.28 43 0 570 0
29JUN26 275.00 C 0.00 0.00 0.00 1.28 +0.27 43 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 1.10 +0.24 43 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.93 +0.19 43 0 419 0
29JUN26 290.00 C 1.95 2.10 1.95 0.82 +0.20 43 34 1,721 +34
29JUN26 295.00 C 0.00 0.00 0.00 0.70 +0.18 43 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 0.59 +0.14 43 0 140 0
29SEP26 80.00 C 0.00 0.00 0.00 95.88 +1.46 67 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 93.91 +1.93 68 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 91.12 +1.16 63 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 88.21 +1.25 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 85.81 +0.39 56 0 10 0
29SEP26 92.50 C 0.00 0.00 0.00 83.34 +0.59 54 0 4 0
29SEP26 95.00 C 80.20 80.20 80.20 80.40 -0.61 49 2 4 -2
29SEP26 97.50 C 0.00 0.00 0.00 79.85 +1.42 59 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 75.76 -0.51 47 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 74.32 +0.66 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 71.49 +1.36 48 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 69.00 +0.16 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 67.03 -0.20 47 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 65.48 +0.36 49 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 61.97 +0.07 42 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 60.58 +0.11 45 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 58.72 +0.99 46 0 121 0
29SEP26 122.50 C 0.00 0.00 0.00 55.38 -0.98 41 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 53.81 +0.47 42 0 38 0
29SEP26 127.50 C 0.00 0.00 0.00 52.40 -0.40 44 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 51.01 +0.81 45 0 330 0
29SEP26 132.50 C 0.00 0.00 0.00 49.94 +2.81 47 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 45.90 -1.12 41 0 132 0
29SEP26 137.50 C 0.00 0.00 0.00 45.89 +0.28 45 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 43.31 +0.84 43 0 142 0
29SEP26 142.50 C 0.00 0.00 0.00 42.57 +1.60 45 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 39.84 -0.82 42 0 2,499 0
29SEP26 147.50 C 38.00 38.00 38.00 38.86 +0.75 44 1 2,460 0
29SEP26 150.00 C 0.00 0.00 0.00 37.93 +2.29 45 0 966 0
29SEP26 152.50 C 0.00 0.00 0.00 35.91 +1.40 44 0 1,670 0
29SEP26 155.00 C 0.00 0.00 0.00 33.20 +0.28 41 0 1,529 0
29SEP26 157.50 C 31.70 31.70 31.70 32.71 +0.91 43 75 1,010 0
29SEP26 160.00 C 32.50 32.50 29.69 31.02 -0.18 42 6 5,270 0
29SEP26 162.50 C 0.00 0.00 0.00 31.01 +1.49 45 0 452 0
29SEP26 165.00 C 0.00 0.00 0.00 29.27 +1.41 44 0 3,153 0
29SEP26 167.50 C 0.00 0.00 0.00 26.98 +0.34 42 0 1,260 0
29SEP26 170.00 C 26.30 26.30 26.30 25.97 -0.43 42 2 2,280 0
29SEP26 172.50 C 0.00 0.00 0.00 24.69 -0.69 42 0 474 0
29SEP26 175.00 C 23.92 24.16 23.84 24.37 +0.48 43 249 6,692 0
29SEP26 177.50 C 22.98 22.98 22.98 24.08 +1.19 44 20 3,427 0
29SEP26 180.00 C 0.00 0.00 0.00 22.46 +0.46 43 500 3,851 +89
29SEP26 182.50 C 0.00 0.00 0.00 21.46 +0.32 43 0 335 0
29SEP26 185.00 C 0.00 0.00 0.00 20.68 +0.42 44 0 860 0
29SEP26 187.50 C 0.00 0.00 0.00 19.64 +0.20 43 0 567 0
29SEP26 190.00 C 18.00 18.00 18.00 18.81 +0.15 43 10 745 0
29SEP26 192.50 C 0.00 0.00 0.00 18.17 +0.24 43 0 135 0
29SEP26 195.00 C 0.00 0.00 0.00 17.58 +0.35 44 0 179 0
29SEP26 197.50 C 0.00 0.00 0.00 16.72 +0.34 44 0 331 0
29SEP26 200.00 C 0.00 0.00 0.00 16.08 +0.41 44 0 5,967 0
29SEP26 205.00 C 0.00 0.00 0.00 14.73 +0.41 44 0 127 0
29SEP26 210.00 C 0.00 0.00 0.00 13.39 +0.43 44 0 228 0
29SEP26 215.00 C 0.00 0.00 0.00 12.17 +0.39 44 0 214 0
29SEP26 220.00 C 10.99 11.80 10.99 11.14 +0.40 44 3 3,660 -1
29SEP26 225.00 C 0.00 0.00 0.00 10.10 +0.41 44 0 683 0
29SEP26 230.00 C 0.00 0.00 0.00 9.14 +0.36 44 0 96 0
29SEP26 235.00 C 0.00 0.00 0.00 8.36 +0.36 44 0 125 0
29SEP26 240.00 C 0.00 0.00 0.00 7.59 +0.36 44 0 2,368 0
29SEP26 245.00 C 0.00 0.00 0.00 6.82 +0.33 44 0 136 0
29SEP26 250.00 C 0.00 0.00 0.00 6.24 +0.31 44 0 321 0
29SEP26 255.00 C 0.00 0.00 0.00 5.68 +0.31 44 0 33 0
29SEP26 260.00 C 6.55 6.55 6.55 5.12 +0.32 43 1 30 -1
29SEP26 265.00 C 0.00 0.00 0.00 4.62 +0.26 44 0 252 0
29SEP26 270.00 C 0.00 0.00 0.00 4.23 +0.26 43 0 41 0
29SEP26 275.00 C 0.00 0.00 0.00 3.84 +0.27 43 0 160 0
29SEP26 280.00 C 4.74 4.74 4.74 3.45 +0.27 43 1 286 +1
29SEP26 285.00 C 0.00 0.00 0.00 3.11 +0.21 43 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 2.85 +0.21 43 0 500 0
29SEP26 295.00 C 0.00 0.00 0.00 2.58 +0.21 43 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 2.32 +0.22 43 0 150 0
30DEC26 80.00 C 0.00 0.00 0.00 95.88 +1.02 55 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 93.91 +1.93 56 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 91.13 +1.17 52 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 88.91 +1.14 52 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 86.05 -0.22 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 84.87 +1.68 53 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 82.41 +1.40 51 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 79.85 +1.39 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 78.13 +1.86 50 0 0 0
30DEC26 102.50 C 74.66 74.66 74.66 75.63 +0.64 48 1 2 0
30DEC26 105.00 C 0.00 0.00 0.00 74.43 +2.75 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 70.92 +0.40 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 68.88 +0.85 45 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 68.15 +0.99 49 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 65.63 +2.07 46 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 63.49 +0.36 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 60.93 +0.25 44 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 59.44 +1.84 45 0 0 0
30DEC26 125.00 C 58.00 58.00 58.00 57.25 +1.28 43 6 23 +6
30DEC26 127.50 C 0.00 0.00 0.00 55.39 +1.07 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 53.98 +0.15 44 0 13 0
30DEC26 132.50 C 0.00 0.00 0.00 51.29 +0.47 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 50.81 +1.94 44 0 9 0
30DEC26 137.50 C 0.00 0.00 0.00 48.81 +0.60 43 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 47.93 +0.36 45 0 9 0
30DEC26 142.50 C 0.00 0.00 0.00 44.57 -0.76 41 0 49 0
30DEC26 145.00 C 0.00 0.00 0.00 44.56 +0.54 44 0 19 0
30DEC26 147.50 C 0.00 0.00 0.00 42.87 +0.55 44 0 1,168 0
30DEC26 150.00 C 0.00 0.00 0.00 39.47 -0.84 40 0 374 0
30DEC26 152.50 C 39.00 39.00 39.00 38.14 -2.16 40 3 134 +3
30DEC26 155.00 C 38.12 38.12 38.12 37.60 +0.85 41 1 774 -1
30DEC26 157.50 C 0.00 0.00 0.00 37.49 +2.07 44 0 103 0
30DEC26 160.00 C 0.00 0.00 0.00 34.64 -0.21 41 0 1,127 0
30DEC26 162.50 C 0.00 0.00 0.00 34.21 +0.82 42 0 36 0
30DEC26 165.00 C 31.00 31.00 31.00 32.82 +0.67 42 2 384 +2
30DEC26 167.50 C 0.00 0.00 0.00 31.86 +0.37 42 0 1,039 0
30DEC26 170.00 C 30.40 30.40 30.40 30.60 +0.20 42 2 8,350 -2
30DEC26 172.50 C 0.00 0.00 0.00 30.35 +0.69 43 0 970 0
30DEC26 175.00 C 29.01 29.01 29.01 27.63 -0.91 41 5 293 0
30DEC26 177.50 C 27.32 28.02 27.26 27.61 +0.33 42 493 527 +475
30DEC26 180.00 C 25.80 26.80 25.75 27.01 +0.64 43 50 1,902 -3
30DEC26 182.50 C 25.10 25.10 25.10 25.80 +0.37 42 10 33 -10
30DEC26 185.00 C 0.00 0.00 0.00 24.99 +0.42 43 0 44 0
30DEC26 187.50 C 0.00 0.00 0.00 24.14 +0.42 43 0 34 0
30DEC26 190.00 C 0.00 0.00 0.00 23.26 +0.35 43 0 571 0
30DEC26 192.50 C 0.00 0.00 0.00 22.49 +0.34 43 0 147 0
30DEC26 195.00 C 22.15 22.15 22.15 21.65 +0.22 43 2 17 0
30DEC26 197.50 C 0.00 0.00 0.00 20.96 +0.25 43 0 2 0
30DEC26 200.00 C 19.50 20.09 19.50 20.03 +0.03 43 6 178 +5
30DEC26 205.00 C 0.00 0.00 0.00 18.69 +0.15 43 0 11 0
30DEC26 210.00 C 17.00 17.00 17.00 17.38 +0.16 43 1 183 +1
30DEC26 215.00 C 0.00 0.00 0.00 16.07 +0.16 43 0 17 0
30DEC26 220.00 C 0.00 0.00 0.00 14.78 +0.15 43 0 121 0
30DEC26 225.00 C 0.00 0.00 0.00 13.77 +0.15 43 0 9 0
30DEC26 230.00 C 0.00 0.00 0.00 12.76 +0.15 43 0 12 0
30DEC26 235.00 C 0.00 0.00 0.00 11.75 +0.16 43 0 84 0
30DEC26 240.00 C 0.00 0.00 0.00 10.83 +0.14 43 0 4 0
30DEC26 245.00 C 0.00 0.00 0.00 10.08 +0.14 43 0 12 0
30DEC26 250.00 C 0.00 0.00 0.00 9.33 +0.14 43 0 16 0
30DEC26 255.00 C 0.00 0.00 0.00 8.58 +0.15 42 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 7.90 +0.13 43 0 5 0
30DEC26 265.00 C 0.00 0.00 0.00 7.36 +0.13 43 0 177 0
30DEC26 270.00 C 8.13 8.85 8.13 6.82 +0.14 42 28 54 +2
30DEC26 275.00 C 0.00 0.00 0.00 6.28 +0.14 42 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 5.74 +0.13 42 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 5.34 +0.11 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 4.97 +0.12 42 0 0 0
30DEC26 295.00 C 6.69 6.69 6.69 4.59 +0.11 42 1 5 +1
30DEC26 300.00 C 6.38 6.38 6.00 4.21 +0.11 42 14 1,583 +4
TOTAL CALL 56,347 672,239 -62,906
29JAN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 981 0
29JAN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 282 0
29JAN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29JAN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
29JAN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 296 0
29JAN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 596 0
29JAN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
29JAN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,585 0
29JAN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,356 0
29JAN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,588 0
29JAN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,200 0
29JAN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,900 0
29JAN26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,586 0
29JAN26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,200 0
29JAN26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,295 0
29JAN26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 966 0
29JAN26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 500 10,059 0
29JAN26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 785 0
29JAN26 125.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 2,919 0
29JAN26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,265 0
29JAN26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 3 14,933 -3
29JAN26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8,210 0
29JAN26 135.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 9,508 0
29JAN26 137.50 P 0.01 0.01 0.01 0.00 -0.01 0 3 5,534 0
29JAN26 140.00 P 0.01 0.01 0.01 0.00 -0.01 0 15 13,343 0
29JAN26 142.50 P 0.01 0.01 0.01 0.00 -0.01 0 8 10,027 0
29JAN26 145.00 P 0.03 0.03 0.01 0.00 -0.01 0 23 7,512 -7
29JAN26 147.50 P 0.03 0.03 0.01 0.00 -0.01 0 20 6,487 0
29JAN26 150.00 P 0.03 0.03 0.01 0.00 -0.01 0 1,212 11,876 0
29JAN26 152.50 P 0.04 0.04 0.01 0.00 -0.01 0 19 6,747 0
29JAN26 155.00 P 0.02 0.02 0.01 0.00 -0.01 0 51 12,996 0
29JAN26 157.50 P 0.03 0.03 0.01 0.00 -0.01 0 420 5,135 +412
29JAN26 160.00 P 0.01 0.03 0.01 0.00 -0.01 0 177 14,860 -6
29JAN26 162.50 P 0.04 0.04 0.01 0.00 -0.01 0 125 3,083 -75
29JAN26 165.00 P 0.09 0.09 0.01 0.00 -0.04 0 317 3,822 -234
29JAN26 167.50 P 0.20 0.24 0.01 0.00 -0.17 0 1,350 2,748 -744
29JAN26 170.00 P 0.88 1.00 0.01 0.00 -0.54 0 1,880 2,040 +17
29JAN26 172.50 P 2.20 2.20 0.04 0.00 -1.34 0 3,996 1,763 +113
29JAN26 175.00 P 4.11 4.56 1.45 1.70 -1.00 0 1,736 0 -1,884
29JAN26 177.50 P 0.00 0.00 0.00 4.20 -0.38 0 0 0 -730
29JAN26 180.00 P 6.84 7.60 6.70 6.70 -0.14 0 147 0 -689
29JAN26 182.50 P 0.00 0.00 0.00 9.20 -0.10 0 0 0 -639
29JAN26 185.00 P 0.00 0.00 0.00 11.70 -0.03 0 0 0 -60
29JAN26 187.50 P 0.00 0.00 0.00 14.20 -0.22 0 0 0 -5
29JAN26 190.00 P 0.00 0.00 0.00 16.70 -0.25 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 19.20 -0.34 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 21.70 -0.45 0 0 0 -120
29JAN26 197.50 P 0.00 0.00 0.00 24.20 +0.03 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 26.70 -0.60 0 0 0 -26
29JAN26 205.00 P 0.00 0.00 0.00 31.70 -0.35 0 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 36.70 -0.43 0 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 41.70 -0.30 0 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 46.70 -0.38 0 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 51.70 -0.29 0 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 56.70 -0.29 0 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 61.70 -0.26 0 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 66.70 -0.30 0 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 71.70 -0.30 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 76.70 -0.34 0 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 81.70 -0.31 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 86.70 0.00 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 91.70 +0.03 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 96.70 -0.27 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 101.70 -0.26 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 106.70 -0.38 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 111.70 -0.30 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 116.70 -0.64 0 0 0 0
30JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 159 0 131 0
30JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 147 0 2 0
30JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 136 0 145 0
30JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 125 0 284 0
30JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 114 0 230 0
30JAN26 150.00 P 0.00 0.00 0.00 0.01 0.00 103 0 376 0
30JAN26 152.50 P 0.00 0.00 0.00 0.01 0.00 93 0 465 0
30JAN26 155.00 P 0.03 0.03 0.03 0.01 0.00 82 143 504 +90
30JAN26 157.50 P 0.06 0.06 0.03 0.01 0.00 71 27 699 +23
30JAN26 160.00 P 0.10 0.12 0.05 0.01 -0.03 60 404 1,237 +119
30JAN26 162.50 P 0.12 0.12 0.06 0.02 -0.09 54 222 986 -77
30JAN26 165.00 P 0.37 0.37 0.09 0.07 -0.21 52 246 676 -24
30JAN26 167.50 P 0.90 0.90 0.21 0.24 -0.38 52 533 560 +91
30JAN26 170.00 P 1.38 1.90 0.56 0.64 -0.59 51 801 1,132 +247
30JAN26 172.50 P 3.30 3.30 1.31 1.46 -0.73 50 284 352 +63
30JAN26 175.00 P 3.83 3.83 2.67 2.77 -0.76 49 271 152 +30
30JAN26 177.50 P 0.00 0.00 0.00 4.83 -0.41 57 0 198 0
30JAN26 180.00 P 7.37 7.37 7.37 6.94 -0.33 56 10 12 -4
30JAN26 182.50 P 0.00 0.00 0.00 9.25 -0.29 52 0 0 0
30JAN26 185.00 P 0.00 0.00 0.00 12.03 +0.13 91 0 0 0
30JAN26 187.50 P 0.00 0.00 0.00 14.47 +0.02 100 0 0 0
30JAN26 190.00 P 0.00 0.00 0.00 16.70 -0.25 0 0 0 0
30JAN26 192.50 P 0.00 0.00 0.00 19.20 -0.34 0 0 0 0
30JAN26 195.00 P 0.00 0.00 0.00 21.70 - 0 0 0 -
06FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 48 0 328 0
06FEB26 145.00 P 0.11 0.11 0.11 0.01 -0.01 44 60 347 +60
06FEB26 147.50 P 0.00 0.00 0.00 0.02 -0.01 43 1 86 -1
06FEB26 150.00 P 0.13 0.14 0.13 0.03 -0.04 41 9 284 +9
06FEB26 152.50 P 0.23 0.23 0.20 0.07 -0.06 41 2 398 +1
06FEB26 155.00 P 0.26 0.29 0.21 0.14 -0.09 41 25 417 0
06FEB26 157.50 P 0.54 0.54 0.37 0.26 -0.14 41 74 442 +8
06FEB26 160.00 P 0.82 0.82 0.51 0.47 -0.19 41 238 551 +207
06FEB26 162.50 P 1.21 1.30 0.78 0.78 -0.26 41 219 475 +47
06FEB26 165.00 P 1.80 1.80 1.20 1.20 -0.38 41 636 453 +111
06FEB26 167.50 P 2.50 2.88 1.84 1.90 -0.39 41 437 470 +130
06FEB26 170.00 P 4.00 4.00 2.53 2.72 -0.48 41 552 475 +68
06FEB26 172.50 P 5.50 5.50 3.77 3.80 -0.51 41 494 357 +199
06FEB26 175.00 P 5.00 6.00 5.00 5.21 -0.44 42 226 149 +38
06FEB26 177.50 P 7.10 7.28 7.10 6.65 -0.54 41 15 17 +14
06FEB26 180.00 P 10.50 10.80 8.50 8.65 -0.29 44 110 62 -24
06FEB26 182.50 P 0.00 0.00 0.00 10.65 -0.21 45 0 0 0
06FEB26 185.00 P 0.00 0.00 0.00 12.80 -0.14 47 0 0 0
06FEB26 187.50 P 0.00 0.00 0.00 15.01 -0.13 48 0 1 0
06FEB26 190.00 P 0.00 0.00 0.00 17.46 +0.01 52 0 0 0
06FEB26 192.50 P 0.00 0.00 0.00 19.33 -0.52 41 0 0 0
06FEB26 195.00 P 0.00 0.00 0.00 22.09 - 54 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 93 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 89 0 177 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 82 0 335 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 361 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 76 0 124 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 73 0 150 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 70 0 472 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 67 0 137 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 64 0 333 0
26FEB26 105.00 P 0.08 0.08 0.08 0.01 0.00 61 9 1,106 +9
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 58 0 407 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 56 0 619 0
26FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 53 0 397 0
26FEB26 115.00 P 0.11 0.11 0.11 0.01 0.00 51 15 1,463 0
26FEB26 117.50 P 0.10 0.11 0.10 0.01 0.00 48 60 637 -30
26FEB26 120.00 P 0.15 0.15 0.15 0.01 0.00 46 1 9,709 0
26FEB26 122.50 P 0.17 0.17 0.17 0.01 -0.01 43 1 1,847 0
26FEB26 125.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 2,746 0
26FEB26 127.50 P 0.23 0.23 0.23 0.03 -0.02 43 2 5,104 0
26FEB26 130.00 P 0.28 0.30 0.25 0.05 -0.02 43 23 16,503 0
26FEB26 132.50 P 0.31 0.31 0.31 0.08 -0.03 43 3 2,852 +3
26FEB26 135.00 P 0.36 0.39 0.35 0.13 -0.04 44 127 21,822 -10
26FEB26 137.50 P 0.45 0.46 0.40 0.19 -0.06 43 145 4,806 -96
26FEB26 140.00 P 0.52 0.57 0.46 0.28 -0.08 43 158 17,349 -124
26FEB26 142.50 P 0.60 0.67 0.59 0.41 -0.10 43 100 3,593 +9
26FEB26 145.00 P 0.78 0.80 0.68 0.58 -0.11 43 266 5,109 +134
26FEB26 147.50 P 0.96 1.00 0.84 0.81 -0.14 43 205 7,235 -14
26FEB26 150.00 P 1.30 1.31 1.08 1.08 -0.18 43 965 5,718 -60
26FEB26 152.50 P 1.70 1.70 1.30 1.44 -0.18 43 558 5,598 -72
26FEB26 155.00 P 2.15 2.18 1.65 1.80 -0.22 43 904 5,847 -2
26FEB26 157.50 P 2.65 2.80 2.12 2.27 -0.30 43 1,449 4,401 +650
26FEB26 160.00 P 3.45 3.52 2.68 2.89 -0.27 42 3,777 10,619 +1,513
26FEB26 162.50 P 4.30 4.30 3.35 3.60 -0.33 42 1,168 3,105 +833
26FEB26 165.00 P 5.39 5.39 4.25 4.38 -0.44 42 2,560 8,342 +1,057
26FEB26 167.50 P 6.44 6.44 5.21 5.34 -0.44 42 899 2,205 +439
26FEB26 170.00 P 7.51 7.60 6.15 6.40 -0.57 42 1,490 2,689 +1,253
26FEB26 172.50 P 8.80 9.18 7.40 7.68 -0.57 43 1,782 1,731 +1,551
26FEB26 175.00 P 10.40 10.40 8.94 8.99 -0.68 43 152 961 +141
26FEB26 177.50 P 11.99 11.99 11.21 10.55 -0.56 43 40 154 +33
26FEB26 180.00 P 12.90 13.10 12.30 12.09 -0.62 43 184 506 +25
26FEB26 182.50 P 0.00 0.00 0.00 14.11 -0.24 45 2 54 +2
26FEB26 185.00 P 17.44 17.89 15.86 15.83 -0.34 45 55 430 -10
26FEB26 187.50 P 19.44 19.95 17.75 17.70 -0.32 46 134 134 +104
26FEB26 190.00 P 21.51 21.51 20.20 19.68 -0.33 46 60 211 +51
26FEB26 192.50 P 0.00 0.00 0.00 21.63 -0.41 46 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 23.82 -0.35 47 0 3 0
26FEB26 197.50 P 28.09 28.09 28.09 26.16 -0.18 48 50 52 +50
26FEB26 200.00 P 30.30 30.30 30.30 28.29 -0.31 48 50 80 +50
26FEB26 205.00 P 34.89 34.89 34.89 32.75 -0.49 49 20 52 +20
26FEB26 210.00 P 0.00 0.00 0.00 38.11 +0.07 57 0 1 0
26FEB26 215.00 P 0.00 0.00 0.00 42.21 -0.76 51 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 48.14 +0.16 67 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 51.70 -1.30 0 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 56.70 -0.29 0 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 61.70 -1.65 0 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 68.70 +1.46 90 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 71.70 -0.37 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 76.70 -0.80 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 81.70 -0.31 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 87.32 -1.51 86 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 91.70 -0.55 0 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 96.70 -2.13 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 102.33 -0.17 95 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 106.70 -0.68 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 111.70 -0.30 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 116.70 -1.14 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 121.70 -1.48 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 126.70 -2.15 0 0 0 0
30MAR26 65.00 P 0.07 0.10 0.07 0.01 0.00 79 20 1,887 -12
30MAR26 67.50 P 0.08 0.09 0.08 0.01 0.00 76 20 973 -11
30MAR26 70.00 P 0.08 0.10 0.05 0.01 0.00 74 45 5,025 +19
30MAR26 72.50 P 0.10 0.10 0.10 0.01 0.00 71 20 748 -20
30MAR26 75.00 P 0.11 0.11 0.11 0.01 0.00 68 20 5,609 -20
30MAR26 77.50 P 0.11 0.11 0.11 0.01 0.00 66 20 1,332 -20
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 61 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 0.00 0.00 0.00 0.01 0.00 54 0 7,993 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2,334 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,583 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 48 0 9,546 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 46 0 28,151 0
30MAR26 102.50 P 0.22 0.22 0.22 0.01 0.00 44 14 2,062 -14
30MAR26 105.00 P 0.00 0.00 0.00 0.02 0.00 45 0 9,097 0
30MAR26 107.50 P 0.30 0.30 0.30 0.03 0.00 45 1 5,389 -1
30MAR26 110.00 P 0.26 0.28 0.26 0.04 -0.01 44 7 16,556 -1
30MAR26 112.50 P 0.34 0.34 0.34 0.06 -0.01 44 2 2,733 +2
30MAR26 115.00 P 0.39 0.39 0.39 0.09 -0.01 44 1 5,629 0
30MAR26 117.50 P 0.44 0.44 0.44 0.13 -0.01 44 1 6,971 0
30MAR26 120.00 P 0.50 0.52 0.50 0.18 -0.01 44 165 21,994 +165
30MAR26 122.50 P 0.57 0.58 0.57 0.25 -0.01 44 15 4,448 0
30MAR26 125.00 P 0.61 0.65 0.61 0.33 -0.02 44 11 11,425 0
30MAR26 127.50 P 0.00 0.00 0.00 0.45 -0.02 44 0 6,548 0
30MAR26 130.00 P 0.83 0.85 0.81 0.58 -0.03 44 22 26,206 -3
30MAR26 132.50 P 0.94 1.00 0.94 0.77 -0.03 44 24,078 35,312 -9,653
30MAR26 135.00 P 1.12 1.18 1.10 0.96 -0.04 44 39 35,350 +5
30MAR26 137.50 P 1.33 1.40 1.31 1.24 -0.04 44 24 7,994 -5
30MAR26 140.00 P 1.55 1.66 1.50 1.52 -0.05 44 11,591 15,401 -9,008
30MAR26 142.50 P 2.04 2.04 1.80 1.87 -0.07 44 63 5,348 +23
30MAR26 145.00 P 2.25 2.36 2.07 2.24 -0.05 44 236 11,908 +89
30MAR26 147.50 P 2.71 2.75 2.54 2.65 -0.06 43 234 6,210 +11
30MAR26 150.00 P 3.15 3.50 3.00 3.14 -0.10 43 459 18,351 +34
30MAR26 152.50 P 3.84 3.84 3.60 3.76 -0.07 43 142 6,402 -1
30MAR26 155.00 P 4.55 4.60 4.21 4.39 -0.35 43 63 8,630 +44
30MAR26 157.50 P 5.12 5.18 5.05 5.15 -0.09 43 70 2,344 +58
30MAR26 160.00 P 6.19 6.56 5.87 5.95 -0.18 43 747 7,475 -152
30MAR26 162.50 P 6.89 7.17 6.61 6.84 -0.23 43 152 2,230 +144
30MAR26 165.00 P 8.18 8.31 7.62 7.83 -0.27 43 2,819 12,844 +124
30MAR26 167.50 P 10.00 10.00 8.64 8.91 -0.35 43 77 1,835 +19
30MAR26 170.00 P 10.70 10.70 9.89 10.08 -0.42 43 1,663 7,887 +552
30MAR26 172.50 P 12.04 12.04 11.58 11.42 -0.41 43 74 1,270 -1
30MAR26 175.00 P 13.00 13.00 13.00 12.81 -0.45 43 1 4,257 +1
30MAR26 177.50 P 14.00 15.00 14.00 14.33 -0.39 44 14 1,139 0
30MAR26 180.00 P 16.28 16.55 16.28 15.81 -0.45 44 4 877 0
30MAR26 182.50 P 0.00 0.00 0.00 17.47 -0.44 44 0 365 0
30MAR26 185.00 P 19.99 19.99 19.99 19.10 -0.46 44 3 944 0
30MAR26 187.50 P 0.00 0.00 0.00 20.87 -0.43 44 0 484 0
30MAR26 190.00 P 0.00 0.00 0.00 23.12 -0.02 46 0 1,366 0
30MAR26 192.50 P 0.00 0.00 0.00 24.83 -0.15 46 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 25.51 -1.42 41 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 28.69 -0.25 46 0 0 0
30MAR26 200.00 P 32.00 32.00 31.94 30.98 +0.03 47 2 3,224 +2
30MAR26 205.00 P 0.00 0.00 0.00 35.25 +0.02 49 0 103 0
30MAR26 210.00 P 0.00 0.00 0.00 38.32 -1.32 42 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 43.38 -0.11 46 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 48.14 -0.62 48 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 51.89 -1.82 39 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 57.03 -1.33 43 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 61.89 -1.46 44 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 68.70 +1.46 64 0 3,800 0
30MAR26 245.00 P 0.00 0.00 0.00 71.74 -0.33 44 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 76.70 -0.80 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 81.70 -1.03 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 87.32 -1.51 62 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 91.70 -2.03 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 96.70 -2.13 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 102.33 -0.17 69 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 106.74 -0.64 59 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 111.70 -0.68 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 116.70 -1.14 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 121.70 -2.11 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 126.70 -2.15 0 0 0 0
29APR26 80.00 P 0.09 0.10 0.09 0.01 0.00 52 12 145 +12
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 42 0 99 0
29APR26 95.00 P 0.00 0.00 0.00 0.02 0.00 43 0 11 0
29APR26 97.50 P 0.00 0.00 0.00 0.03 0.00 43 0 148 0
29APR26 100.00 P 0.00 0.00 0.00 0.04 0.00 43 0 418 0
29APR26 102.50 P 0.00 0.00 0.00 0.06 0.00 43 0 181 0
29APR26 105.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 193 0
29APR26 107.50 P 0.00 0.00 0.00 0.11 -0.01 42 0 268 0
29APR26 110.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 116 0
29APR26 112.50 P 0.50 0.50 0.50 0.20 -0.02 42 1 34 0
29APR26 115.00 P 0.00 0.00 0.00 0.27 -0.03 42 0 322 0
29APR26 117.50 P 0.00 0.00 0.00 0.36 -0.02 42 0 310 0
29APR26 120.00 P 0.79 0.82 0.79 0.47 -0.03 42 21 849 +20
29APR26 122.50 P 0.87 0.87 0.87 0.60 -0.04 42 10 807 -10
29APR26 125.00 P 0.00 0.00 0.00 0.77 -0.05 42 0 1,507 0
29APR26 127.50 P 0.00 0.00 0.00 0.97 -0.04 42 0 1,105 0
29APR26 130.00 P 0.00 0.00 0.00 1.20 -0.06 42 0 1,281 0
29APR26 132.50 P 0.00 0.00 0.00 1.48 -0.06 42 0 5,663 0
29APR26 135.00 P 1.70 1.80 1.70 1.78 -0.08 42 62 1,814 -58
29APR26 137.50 P 2.09 2.10 2.09 2.10 -0.02 42 68 2,440 +2
29APR26 140.00 P 2.38 2.50 2.38 2.48 -0.01 42 41 3,300 +1
29APR26 142.50 P 0.00 0.00 0.00 2.90 -0.08 42 0 1,565 0
29APR26 145.00 P 0.00 0.00 0.00 3.38 -0.09 41 10 2,416 +10
29APR26 147.50 P 3.80 3.97 3.80 3.94 -0.10 41 30 930 -30
29APR26 150.00 P 4.70 4.70 4.60 4.58 -0.10 41 116 2,469 +67
29APR26 152.50 P 5.58 5.58 5.41 5.22 -0.11 41 31 1,048 0
29APR26 155.00 P 6.40 6.40 5.93 6.02 -0.11 41 63 583 +32
29APR26 157.50 P 7.32 7.32 6.60 6.83 -0.11 41 155 998 +139
29APR26 160.00 P 8.20 8.20 7.63 7.71 -0.14 41 115 1,600 +113
29APR26 162.50 P 8.68 9.01 8.68 8.71 -0.16 41 2 490 +2
29APR26 165.00 P 10.19 10.20 10.00 9.78 -0.18 41 25 1,109 +21
29APR26 167.50 P 11.44 11.44 11.12 10.98 -0.16 42 91 789 -1
29APR26 170.00 P 12.20 12.62 11.93 12.22 -0.24 42 32 734 0
29APR26 172.50 P 13.69 13.69 13.69 13.58 -0.33 42 30 1,071 +30
29APR26 175.00 P 16.10 16.10 14.95 14.95 -0.34 42 3 436 +1
29APR26 177.50 P 16.45 16.45 16.45 16.45 -0.37 42 1 225 +1
29APR26 180.00 P 0.00 0.00 0.00 18.16 -0.16 43 0 153 0
29APR26 182.50 P 0.00 0.00 0.00 19.76 -0.23 43 0 140 0
29APR26 185.00 P 0.00 0.00 0.00 21.43 -0.22 43 0 55 0
29APR26 187.50 P 24.00 24.00 24.00 23.10 -0.22 44 1 1 +1
29APR26 190.00 P 25.39 25.39 25.39 24.80 -0.26 44 50 123 +50
29APR26 192.50 P 0.00 0.00 0.00 26.85 -0.06 44 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 28.44 -0.32 44 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 30.62 -0.02 45 0 30 0
29APR26 200.00 P 0.00 0.00 0.00 32.57 -0.08 45 0 61 0
29APR26 205.00 P 0.00 0.00 0.00 35.81 -0.89 43 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 40.35 -0.62 44 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 44.23 -1.09 43 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 48.48 -1.40 42 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 52.91 -1.58 41 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 57.40 -1.81 41 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 61.96 -1.39 38 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 68.70 +0.80 54 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 72.14 -0.04 45 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 77.85 -0.30 53 0 0 0
29JUN26 80.00 P 0.30 0.36 0.30 0.03 +0.01 44 15 2,847 0
29JUN26 82.50 P 0.50 0.50 0.50 0.04 +0.01 43 20 735 -20
29JUN26 85.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 6,518 0
29JUN26 87.50 P 0.00 0.00 0.00 0.08 +0.03 43 0 482 0
29JUN26 90.00 P 0.00 0.00 0.00 0.10 +0.03 43 0 2,118 0
29JUN26 92.50 P 0.65 0.65 0.65 0.14 +0.04 43 20 1,041 -20
29JUN26 95.00 P 0.72 0.72 0.72 0.19 +0.06 43 20 5,034 0
29JUN26 97.50 P 0.72 0.80 0.72 0.24 +0.07 43 21 2,152 0
29JUN26 100.00 P 0.80 0.85 0.80 0.32 +0.09 43 12 6,833 -12
29JUN26 102.50 P 0.94 0.94 0.94 0.41 +0.11 43 10 1,999 -10
29JUN26 105.00 P 0.00 0.00 0.00 0.51 +0.12 43 0 4,520 0
29JUN26 107.50 P 0.00 0.00 0.00 0.65 +0.16 43 0 4,103 0
29JUN26 110.00 P 0.00 0.00 0.00 0.79 +0.17 43 0 4,489 0
29JUN26 112.50 P 1.35 1.35 1.35 0.99 +0.23 43 30 3,491 -30
29JUN26 115.00 P 0.00 0.00 0.00 1.19 +0.24 43 0 6,166 0
29JUN26 117.50 P 1.71 1.71 1.71 1.43 +0.28 43 30 2,174 -30
29JUN26 120.00 P 1.90 2.03 1.85 1.72 +0.32 43 24 10,496 +24
29JUN26 122.50 P 0.00 0.00 0.00 2.01 +0.33 43 0 2,827 0
29JUN26 125.00 P 2.41 2.50 2.41 2.38 +0.41 43 3 7,624 +2
29JUN26 127.50 P 2.86 2.86 2.86 2.79 +0.43 43 65 1,786 +65
29JUN26 130.00 P 0.00 0.00 0.00 3.19 +0.44 43 1 7,101 0
29JUN26 132.50 P 0.00 0.00 0.00 3.57 +0.40 43 0 3,294 0
29JUN26 135.00 P 0.00 0.00 0.00 4.01 +0.31 42 0 9,951 0
29JUN26 137.50 P 4.23 4.49 4.23 4.57 +0.34 42 5 3,432 +3
29JUN26 140.00 P 5.15 5.15 5.15 5.16 +0.35 42 4 5,065 +4
29JUN26 142.50 P 5.50 5.50 5.50 5.81 +0.31 42 4 9,712 -4
29JUN26 145.00 P 6.30 6.63 6.30 6.47 +0.28 42 63 11,853 +63
29JUN26 147.50 P 0.00 0.00 0.00 7.26 +0.33 42 0 2,829 0
29JUN26 150.00 P 7.90 8.10 7.80 8.09 +0.29 42 19 13,288 +9
29JUN26 152.50 P 0.00 0.00 0.00 8.91 +0.25 42 0 1,786 0
29JUN26 155.00 P 9.35 9.60 9.35 9.82 +0.27 42 6 2,773 +1
29JUN26 157.50 P 0.00 0.00 0.00 10.83 +0.22 42 0 1,171 0
29JUN26 160.00 P 12.03 12.03 11.60 11.84 +0.17 42 7 7,743 +7
29JUN26 162.50 P 12.73 13.08 12.73 12.93 +0.20 42 26 562 +26
29JUN26 165.00 P 14.13 14.20 14.08 14.04 +0.10 42 4 2,406 +2
29JUN26 167.50 P 15.74 15.74 15.27 15.27 +0.07 42 13 851 -4
29JUN26 170.00 P 16.61 16.61 16.61 16.61 +0.15 42 1 561 +1
29JUN26 172.50 P 0.00 0.00 0.00 18.01 +0.25 42 0 2,226 0
29JUN26 175.00 P 20.00 20.00 19.02 19.45 +0.23 42 4 2,682 +2
29JUN26 177.50 P 21.38 21.38 20.91 20.91 +0.22 42 4 190 +2
29JUN26 180.00 P 0.00 0.00 0.00 22.48 +0.33 43 0 723 0
29JUN26 182.50 P 23.55 24.82 23.55 24.11 +0.41 43 113 550 +60
29JUN26 185.00 P 0.00 0.00 0.00 25.78 +0.42 43 0 366 0
29JUN26 187.50 P 0.00 0.00 0.00 27.60 +0.58 44 0 66 0
29JUN26 190.00 P 29.50 29.50 29.50 29.24 +0.56 44 2 596 0
29JUN26 192.50 P 0.00 0.00 0.00 31.10 +0.67 44 0 31 0
29JUN26 195.00 P 33.26 33.26 33.26 32.81 +0.55 44 30 60 +30
29JUN26 197.50 P 0.00 0.00 0.00 34.53 +0.43 44 0 80 0
29JUN26 200.00 P 37.20 37.20 37.17 36.38 +0.44 44 4 13 +4
29JUN26 205.00 P 0.00 0.00 0.00 40.42 +0.58 45 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 44.32 +0.48 45 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 47.11 -0.86 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 52.16 -0.10 44 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 56.69 +0.11 45 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 60.37 -0.73 44 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 65.45 +0.13 46 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 69.09 -1.20 43 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 73.16 -1.73 41 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 78.69 -0.17 46 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 82.99 -0.91 44 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 88.05 -0.78 46 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 92.67 -1.06 46 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 97.19 -1.64 44 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 102.33 -1.27 47 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 106.99 -2.38 45 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 112.92 +0.35 53 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 116.70 -1.14 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 122.48 -1.33 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 126.70 -2.15 0 0 0 0
29SEP26 80.00 P 0.75 0.75 0.75 0.20 +0.04 43 1 880 +1
29SEP26 82.50 P 0.00 0.00 0.00 0.26 +0.04 43 0 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.33 +0.05 43 0 10 0
29SEP26 87.50 P 0.00 0.00 0.00 0.42 +0.05 43 0 20 0
29SEP26 90.00 P 0.00 0.00 0.00 0.52 +0.06 43 0 49 0
29SEP26 92.50 P 0.00 0.00 0.00 0.65 +0.08 43 0 678 0
29SEP26 95.00 P 0.00 0.00 0.00 0.80 +0.09 43 0 317 0
29SEP26 97.50 P 0.00 0.00 0.00 0.95 +0.10 43 0 121 0
29SEP26 100.00 P 0.00 0.00 0.00 1.16 +0.12 43 0 573 0
29SEP26 102.50 P 0.00 0.00 0.00 1.37 +0.12 43 0 207 0
29SEP26 105.00 P 1.80 1.80 1.80 1.61 +0.15 43 1 2,606 +1
29SEP26 107.50 P 0.00 0.00 0.00 1.91 +0.17 43 0 186 0
29SEP26 110.00 P 0.00 0.00 0.00 2.22 +0.18 43 0 1,360 0
29SEP26 112.50 P 0.00 0.00 0.00 2.54 +0.20 43 0 681 0
29SEP26 115.00 P 0.00 0.00 0.00 2.95 +0.23 43 0 5,867 0
29SEP26 117.50 P 3.19 3.19 3.19 3.37 +0.24 44 6 610 0
29SEP26 120.00 P 0.00 0.00 0.00 3.77 +0.22 43 0 2,562 0
29SEP26 122.50 P 4.21 4.21 4.21 4.12 +0.10 43 30 1,129 +30
29SEP26 125.00 P 4.76 4.76 4.76 4.60 +0.03 43 65 2,237 +65
29SEP26 127.50 P 4.98 4.98 4.98 5.19 +0.16 43 40 1,150 0
29SEP26 130.00 P 5.60 5.62 5.60 5.69 +0.14 43 66 6,362 +58
29SEP26 132.50 P 0.00 0.00 0.00 6.37 +0.25 43 0 1,619 0
29SEP26 135.00 P 0.00 0.00 0.00 7.04 +0.19 42 0 4,059 0
29SEP26 137.50 P 0.00 0.00 0.00 7.72 +0.27 42 0 1,245 0
29SEP26 140.00 P 8.14 8.14 8.14 8.48 +0.32 42 1 6,021 +1
29SEP26 142.50 P 0.00 0.00 0.00 9.33 +0.36 42 0 1,327 0
29SEP26 145.00 P 0.00 0.00 0.00 10.18 +0.43 42 0 6,682 0
29SEP26 147.50 P 0.00 0.00 0.00 11.03 +0.09 42 0 1,790 0
29SEP26 150.00 P 11.59 11.91 11.59 11.95 +0.36 42 9 8,877 +9
29SEP26 152.50 P 12.60 12.80 12.60 12.98 +0.38 42 66 2,669 +65
29SEP26 155.00 P 0.00 0.00 0.00 14.01 +0.02 42 0 3,526 0
29SEP26 157.50 P 0.00 0.00 0.00 15.05 +0.32 42 0 1,514 0
29SEP26 160.00 P 0.00 0.00 0.00 16.10 +0.22 42 0 5,764 0
29SEP26 162.50 P 16.95 16.95 16.68 17.31 +0.30 42 5 766 -5
29SEP26 165.00 P 18.23 18.74 18.23 18.54 +0.22 42 7 3,018 -3
29SEP26 167.50 P 0.00 0.00 0.00 19.76 +0.14 42 0 927 0
29SEP26 170.00 P 21.02 21.02 20.91 20.99 +0.15 42 5 549 -1
29SEP26 172.50 P 22.50 22.50 22.28 22.28 -0.12 42 5 512 -1
29SEP26 175.00 P 23.66 23.66 23.66 23.69 -0.16 42 7 1,063 +7
29SEP26 177.50 P 0.00 0.00 0.00 25.35 -0.04 42 0 146 0
29SEP26 180.00 P 27.05 27.05 27.05 26.74 -0.22 42 30 1,958 +30
29SEP26 182.50 P 0.00 0.00 0.00 28.29 -0.26 42 0 30 0
29SEP26 185.00 P 0.00 0.00 0.00 29.94 -0.17 42 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 31.46 -0.24 42 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 33.35 -0.11 43 0 6 0
29SEP26 192.50 P 0.00 0.00 0.00 34.86 -0.39 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 37.71 +0.32 44 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 39.20 +0.41 44 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 41.53 +1.12 45 0 320 0
29SEP26 205.00 P 0.00 0.00 0.00 44.21 -0.50 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 48.05 -0.42 44 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 52.95 +1.08 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 55.33 -0.52 43 0 100 0
29SEP26 225.00 P 0.00 0.00 0.00 61.08 +1.15 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 65.00 +0.44 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 67.97 -1.17 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 71.78 -0.32 43 0 6 0
29SEP26 245.00 P 0.00 0.00 0.00 77.33 -0.22 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 80.56 -1.80 43 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 86.42 -0.14 47 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 91.25 -0.19 48 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 95.05 +0.45 46 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 99.33 -0.65 46 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 104.18 +0.28 46 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 108.26 -1.11 44 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 114.16 -0.51 49 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 118.06 -1.30 46 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 123.77 -0.04 50 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 128.54 -0.31 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.47 +0.02 42 0 684 0
30DEC26 82.50 P 0.00 0.00 0.00 0.57 +0.03 42 0 71 0
30DEC26 85.00 P 1.40 1.40 1.40 0.72 +0.04 42 1 150 +1
30DEC26 87.50 P 0.00 0.00 0.00 0.87 +0.04 42 0 38 0
30DEC26 90.00 P 1.71 1.71 1.71 1.03 +0.05 42 2 85 +2
30DEC26 92.50 P 0.00 0.00 0.00 1.25 +0.06 42 0 10 0
30DEC26 95.00 P 2.10 2.10 2.10 1.47 +0.06 42 1 2,053 +1
30DEC26 97.50 P 0.00 0.00 0.00 1.70 +0.07 42 0 105 0
30DEC26 100.00 P 2.50 2.55 2.50 2.01 +0.08 42 5 581 +5
30DEC26 102.50 P 0.00 0.00 0.00 2.32 +0.09 42 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 2.63 +0.09 42 0 178 0
30DEC26 107.50 P 0.00 0.00 0.00 3.04 +0.12 42 0 63 0
30DEC26 110.00 P 0.00 0.00 0.00 3.46 +0.11 42 0 264 0
30DEC26 112.50 P 0.00 0.00 0.00 3.89 +0.12 42 0 1,131 0
30DEC26 115.00 P 0.00 0.00 0.00 4.36 +0.15 42 0 391 0
30DEC26 117.50 P 5.04 5.04 4.99 4.92 +0.15 42 130 554 +65
30DEC26 120.00 P 5.13 5.13 5.13 5.48 +0.33 43 2 1,038 +2
30DEC26 122.50 P 0.00 0.00 0.00 5.99 +0.09 42 0 838 0
30DEC26 125.00 P 0.00 0.00 0.00 6.52 +0.02 42 0 562 0
30DEC26 127.50 P 6.75 6.75 6.75 7.24 +0.02 42 1 2,025 +1
30DEC26 130.00 P 7.31 7.31 7.31 7.84 -0.11 42 15 5,627 +15
30DEC26 132.50 P 0.00 0.00 0.00 8.48 +0.05 42 0 1,059 0
30DEC26 135.00 P 9.23 9.29 9.00 9.10 +0.03 41 101 709 +69
30DEC26 137.50 P 0.00 0.00 0.00 9.95 0.00 41 0 2,025 0
30DEC26 140.00 P 10.69 11.03 10.69 10.79 +0.10 41 8 472 -2
30DEC26 142.50 P 11.64 11.64 11.64 11.65 +0.01 41 1 86 -1
30DEC26 145.00 P 0.00 0.00 0.00 12.52 +0.12 41 0 2,311 0
30DEC26 147.50 P 0.00 0.00 0.00 13.49 +0.03 41 0 453 0
30DEC26 150.00 P 14.89 14.89 14.29 14.53 +0.13 41 72 650 +31
30DEC26 152.50 P 0.00 0.00 0.00 15.58 +0.13 41 0 698 0
30DEC26 155.00 P 16.51 16.95 16.51 16.73 +0.15 41 50 669 +48
30DEC26 157.50 P 0.00 0.00 0.00 17.87 +0.17 41 0 228 0
30DEC26 160.00 P 18.50 18.75 18.50 18.88 +0.13 41 3 2,259 +1
30DEC26 162.50 P 0.00 0.00 0.00 20.28 +0.11 41 0 615 0
30DEC26 165.00 P 21.45 21.45 21.45 21.46 +0.01 41 2 358 -2
30DEC26 167.50 P 0.00 0.00 0.00 22.80 +0.02 41 0 1,130 0
30DEC26 170.00 P 24.09 24.09 24.09 24.13 +0.01 41 1 6,432 +1
30DEC26 172.50 P 0.00 0.00 0.00 25.64 +0.09 42 0 1,118 0
30DEC26 175.00 P 0.00 0.00 0.00 26.99 -0.02 41 0 197 0
30DEC26 177.50 P 28.82 28.82 28.82 28.82 +0.31 42 1 54 0
30DEC26 180.00 P 30.00 30.45 30.00 29.84 -0.22 41 7 16 +7
30DEC26 182.50 P 0.00 0.00 0.00 31.51 -0.07 42 0 55 0
30DEC26 185.00 P 0.00 0.00 0.00 33.05 -0.87 42 0 2 0
30DEC26 187.50 P 0.00 0.00 0.00 34.64 -0.16 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 36.30 -0.16 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 38.05 -0.14 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 39.77 -0.16 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 41.50 -0.56 42 0 0 0
30DEC26 200.00 P 44.00 44.00 44.00 44.47 +1.69 44 1 14 +1
30DEC26 205.00 P 0.00 0.00 0.00 47.77 +0.57 44 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 51.08 -0.45 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 54.69 -0.34 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 58.09 -0.17 42 0 4 0
30DEC26 225.00 P 0.00 0.00 0.00 62.63 -0.66 43 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 67.73 +1.01 45 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 71.02 -0.52 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 75.86 +0.82 46 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 78.60 -1.57 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 84.43 +1.04 46 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 88.01 -0.13 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 92.52 -0.95 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 96.67 +0.49 45 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 101.25 -0.37 45 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 105.46 -0.67 44 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 109.65 -1.29 44 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 114.94 -0.50 45 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 118.97 -1.79 44 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 123.77 -1.14 44 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 128.54 -1.41 45 0 0 0
TOTAL PUT 80,694 1,087,393 -12,296
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$ 15.03
29JAN26 5.75 C 0.00 0.00 0.00 9.28 -0.03 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 9.03 -0.03 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 8.78 -0.06 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 8.53 -0.06 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 8.28 -0.06 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 8.03 -0.03 0 0 0 -15
29JAN26 7.25 C 0.00 0.00 0.00 7.78 -0.03 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 7.53 -0.12 0 0 0 -1
29JAN26 7.75 C 0.00 0.00 0.00 7.28 -0.13 0 0 0 -15
29JAN26 8.00 C 0.00 0.00 0.00 7.03 -0.09 0 0 0 -11
29JAN26 8.25 C 0.00 0.00 0.00 6.78 -0.04 0 0 0 -416
29JAN26 8.50 C 0.00 0.00 0.00 6.53 -0.03 0 0 0 -434
29JAN26 8.75 C 0.00 0.00 0.00 6.28 -0.03 0 0 0 -30
29JAN26 9.00 C 0.00 0.00 0.00 6.03 -0.05 0 0 0 -69
29JAN26 9.25 C 5.77 5.77 5.77 5.78 -0.09 0 1 0 -36
29JAN26 9.50 C 0.00 0.00 0.00 5.53 -0.14 0 0 0 -100
29JAN26 9.75 C 0.00 0.00 0.00 5.28 -0.13 0 0 0 -590
29JAN26 10.00 C 0.00 0.00 0.00 5.03 -0.13 0 0 0 -1,213
29JAN26 10.50 C 4.47 4.47 4.47 4.53 -0.13 0 2 0 -769
29JAN26 11.00 C 3.85 3.85 3.85 4.03 -0.08 0 10 0 -329
29JAN26 11.50 C 3.20 3.48 3.02 3.53 -0.12 0 23 0 -145
29JAN26 12.00 C 2.70 2.70 2.70 3.03 -0.03 0 2 0 -194
29JAN26 12.50 C 2.40 2.40 2.40 2.53 -0.11 0 2 0 -231
29JAN26 13.00 C 1.78 2.03 1.78 2.03 -0.07 0 8 0 -180
29JAN26 13.50 C 0.93 0.93 0.90 1.53 -0.08 0 18 0 -275
29JAN26 14.00 C 0.76 0.92 0.48 1.03 -0.03 0 20 0 -82
29JAN26 14.50 C 0.53 0.71 0.11 0.53 -0.10 0 83 0 -129
29JAN26 15.00 C 0.56 0.56 0.03 0.03 -0.29 0 164 0 -269
29JAN26 15.50 C 0.23 0.23 0.01 0.00 -0.13 0 83 135 -5
29JAN26 16.00 C 0.01 0.01 0.01 0.00 -0.04 0 3 59 0
29JAN26 16.50 C 0.01 0.01 0.01 0.00 -0.01 0 70 78 -60
29JAN26 17.00 C 0.01 0.01 0.01 0.00 -0.01 0 15 56 0
29JAN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29JAN26 18.00 C 0.01 0.01 0.01 0.00 -0.01 0 45 60 -22
29JAN26 18.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29JAN26 19.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29JAN26 19.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
26FEB26 7.50 C 0.00 0.00 0.00 7.55 -0.10 94 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 7.30 -0.11 88 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 7.05 -0.07 82 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 6.79 -0.04 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 6.55 -0.03 69 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 6.30 -0.03 61 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 6.05 -0.03 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.80 -0.07 0 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 5.55 -0.12 0 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 5.34 -0.07 85 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.06 -0.10 63 0 113 0
26FEB26 10.50 C 0.00 0.00 0.00 4.56 -0.10 55 0 45 0
26FEB26 11.00 C 0.00 0.00 0.00 4.08 -0.03 60 0 329 0
26FEB26 11.50 C 0.00 0.00 0.00 3.59 -0.15 56 0 271 0
26FEB26 12.00 C 3.25 3.25 3.25 3.23 -0.02 72 3 328 0
26FEB26 12.50 C 0.00 0.00 0.00 2.68 -0.14 56 0 332 0
26FEB26 13.00 C 2.40 2.40 2.40 2.21 -0.05 50 2 180 -2
26FEB26 13.50 C 1.37 2.09 1.37 1.88 -0.01 56 34 158 -9
26FEB26 14.00 C 1.09 1.67 1.09 1.52 -0.07 55 16 856 -13
26FEB26 14.50 C 0.91 1.27 0.90 1.26 -0.01 58 55 167 +38
26FEB26 15.00 C 0.96 1.05 0.68 0.99 -0.05 57 132 267 +64
26FEB26 15.50 C 0.90 0.91 0.56 0.79 -0.05 58 212 258 +78
26FEB26 16.00 C 0.65 0.81 0.39 0.61 -0.06 59 95 730 -12
26FEB26 16.50 C 0.35 0.57 0.35 0.46 -0.05 58 153 363 +36
26FEB26 17.00 C 0.53 0.53 0.34 0.34 -0.05 58 16 36 +5
26FEB26 17.50 C 0.28 0.40 0.27 0.25 -0.04 58 40 88 +2
26FEB26 18.00 C 0.21 0.34 0.21 0.18 -0.03 58 4 109 -2
26FEB26 18.50 C 0.00 0.00 0.00 0.13 - 58 0 0 -
26FEB26 19.00 C 0.12 0.18 0.12 0.09 - 58 28 27 -
26FEB26 19.50 C 0.10 0.16 0.10 0.07 - 59 48 48 -
30MAR26 2.90 C 0.00 0.00 0.00 12.15 -0.02 157 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 12.04 -0.03 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 11.94 -0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 11.85 -0.03 143 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 11.75 -0.03 139 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 11.65 -0.03 134 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 11.53 -0.05 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 11.45 -0.01 125 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 11.35 -0.03 121 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 11.25 -0.03 116 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 11.15 -0.03 111 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 11.05 -0.03 104 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 10.95 -0.03 95 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 10.85 -0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 10.82 +0.04 169 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 10.63 -0.07 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 10.53 -0.05 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 10.45 -0.03 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 10.35 -0.02 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 10.23 -0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 10.14 -0.10 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 10.05 -0.03 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 9.81 -0.03 99 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.56 -0.03 92 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 9.29 -0.05 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 9.06 -0.04 76 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 8.81 -0.03 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 8.54 -0.05 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 8.31 -0.03 0 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 8.07 -0.02 76 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 7.81 -0.04 0 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 7.57 -0.08 66 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.32 -0.09 60 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 7.07 -0.05 54 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 6.82 -0.03 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.58 -0.03 60 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 6.33 -0.03 56 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 6.08 -0.07 53 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 5.86 -0.05 64 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 5.61 -0.06 60 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.36 -0.06 57 0 15 0
30MAR26 10.00 C 5.62 5.62 5.62 5.13 -0.03 59 12 1,284 -12
30MAR26 10.50 C 0.00 0.00 0.00 4.63 -0.03 52 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 4.18 -0.07 54 0 71 0
30MAR26 11.50 C 0.00 0.00 0.00 3.73 -0.01 53 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 3.39 +0.05 60 0 271 0
30MAR26 12.50 C 0.00 0.00 0.00 2.91 -0.11 54 0 48 0
30MAR26 13.00 C 0.00 0.00 0.00 2.66 +0.10 60 0 186 0
30MAR26 13.50 C 0.00 0.00 0.00 2.31 +0.08 59 0 216 0
30MAR26 14.00 C 1.83 1.83 1.83 1.90 -0.05 54 1 1,438 0
30MAR26 14.50 C 1.45 1.56 1.45 1.61 -0.08 54 73 64 +1
30MAR26 15.00 C 1.25 1.40 1.24 1.40 -0.06 55 127 258 +8
30MAR26 15.50 C 1.14 1.19 1.14 1.16 -0.09 54 27 245 +18
30MAR26 16.00 C 0.00 0.00 0.00 0.99 -0.08 55 0 198 0
30MAR26 16.50 C 0.79 1.03 0.74 0.85 -0.06 56 94 104 +16
30MAR26 17.00 C 0.82 0.82 0.63 0.72 -0.04 57 53 81 -9
30MAR26 17.50 C 0.54 0.65 0.54 0.60 -0.04 57 20 178 +20
30MAR26 18.00 C 0.53 0.53 0.42 0.49 -0.04 57 31 160 -12
30MAR26 18.50 C 0.46 0.46 0.46 0.40 - 56 5 5 -
30MAR26 19.00 C 0.29 0.29 0.29 0.33 - 57 28 28 -
30MAR26 19.50 C 0.00 0.00 0.00 0.27 - 57 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 6.38 -0.06 58 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 6.15 -0.05 59 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.86 -0.05 45 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.62 -0.05 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.36 -0.06 39 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.14 -0.02 45 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.74 +0.04 54 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.31 0.00 54 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.77 -0.10 45 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.57 +0.11 57 0 70 0
29APR26 12.50 C 0.00 0.00 0.00 3.12 -0.03 53 0 51 0
29APR26 13.00 C 0.00 0.00 0.00 2.87 +0.05 57 0 251 0
29APR26 13.50 C 2.40 2.40 2.40 2.50 +0.02 55 5 362 +5
29APR26 14.00 C 1.88 2.28 1.88 2.11 -0.08 51 6 160 0
29APR26 14.50 C 1.72 1.99 1.72 1.89 -0.07 53 24 86 -6
29APR26 15.00 C 1.30 1.73 1.30 1.66 -0.07 53 17 1,033 0
29APR26 15.50 C 1.33 1.33 1.32 1.46 -0.07 54 47 58 +17
29APR26 16.00 C 1.52 1.52 1.52 1.29 -0.06 55 1 45 0
29APR26 16.50 C 1.02 1.10 1.02 1.12 -0.05 55 19 50 +4
29APR26 17.00 C 0.00 0.00 0.00 0.96 -0.05 54 0 72 0
29APR26 17.50 C 0.95 0.95 0.95 0.82 -0.05 54 15 30 +15
29APR26 18.00 C 0.00 0.00 0.00 0.70 -0.05 54 0 61 0
29APR26 18.50 C 0.00 0.00 0.00 0.60 - 54 0 0 -
29APR26 19.00 C 0.00 0.00 0.00 0.51 - 54 0 0 -
29APR26 19.50 C 0.53 0.53 0.53 0.43 - 54 60 60 -
29JUN26 3.70 C 0.00 0.00 0.00 11.48 +0.08 129 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 11.30 -0.04 99 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 11.18 -0.08 76 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 11.08 -0.01 71 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 11.01 -0.04 97 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 10.88 -0.07 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 10.82 -0.03 97 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 10.73 -0.03 98 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 10.58 -0.05 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 10.49 -0.07 70 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 10.39 -0.07 66 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 10.29 -0.06 62 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 10.20 -0.07 73 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 10.11 -0.08 78 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.86 -0.08 73 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 9.56 -0.08 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.36 0.00 63 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 9.13 -0.06 69 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.85 -0.05 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.56 -0.07 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 8.31 -0.08 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.15 +0.01 61 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 7.90 +0.01 57 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 7.59 -0.09 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.37 -0.08 0 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 7.12 -0.09 0 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 6.94 -0.03 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.71 -0.02 54 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 6.42 -0.09 44 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 6.18 -0.11 44 0 600 0
29JUN26 9.25 C 0.00 0.00 0.00 5.99 -0.10 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.80 -0.03 53 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 5.59 0.00 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.36 -0.08 52 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 4.93 -0.02 51 0 4 0
29JUN26 11.00 C 4.70 4.97 4.70 4.64 +0.06 56 6 84 -4
29JUN26 11.50 C 0.00 0.00 0.00 4.27 +0.11 56 0 15 0
29JUN26 12.00 C 3.79 3.79 3.79 3.82 +0.01 52 1 181 0
29JUN26 12.50 C 0.00 0.00 0.00 3.49 +0.03 53 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 3.19 +0.04 53 0 33 0
29JUN26 13.50 C 0.00 0.00 0.00 2.91 +0.02 53 0 2 0
29JUN26 14.00 C 2.59 2.59 2.59 2.60 +0.01 52 1 21 +1
29JUN26 14.50 C 0.00 0.00 0.00 2.32 -0.02 51 0 20 0
29JUN26 15.00 C 2.05 2.05 2.05 2.11 -0.02 52 6 38 +5
29JUN26 15.50 C 0.00 0.00 0.00 1.92 -0.02 53 0 126 0
29JUN26 16.00 C 0.00 0.00 0.00 1.73 -0.03 53 0 17 0
29JUN26 16.50 C 0.00 0.00 0.00 1.57 -0.01 53 0 54 0
29JUN26 17.00 C 1.47 1.47 1.47 1.41 -0.03 53 15 30 +15
29JUN26 17.50 C 1.30 1.30 1.30 1.26 -0.03 53 15 15 +15
29JUN26 18.00 C 0.00 0.00 0.00 1.13 -0.02 53 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 1.01 - 53 0 0 -
29JUN26 19.00 C 0.00 0.00 0.00 0.90 - 53 0 0 -
29JUN26 19.50 C 0.00 0.00 0.00 0.80 - 53 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 10.39 -0.07 59 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 10.34 -0.01 80 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 10.20 -0.07 64 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 10.14 -0.05 77 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 9.86 -0.08 64 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 9.56 -0.08 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 9.36 0.00 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 9.15 -0.04 64 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 8.91 +0.01 63 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 8.68 +0.05 63 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 8.43 +0.04 60 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 8.18 +0.01 57 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.97 +0.06 59 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.73 +0.01 58 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 7.51 +0.04 58 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 7.24 -0.04 54 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 7.04 +0.01 55 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 6.82 +0.09 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.59 +0.08 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.38 +0.04 54 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 6.15 +0.05 52 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 5.95 +0.02 53 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 5.77 +0.05 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.54 -0.01 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.20 +0.05 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.79 +0.05 51 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 4.45 +0.03 52 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 4.16 +0.07 52 0 99 0
29SEP26 12.50 C 0.00 0.00 0.00 3.81 -0.05 51 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 3.51 -0.01 51 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 3.27 +0.03 52 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 2.95 -0.03 50 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 2.85 +0.09 53 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.52 +0.01 50 0 75 0
29SEP26 15.50 C 2.45 2.45 2.45 2.40 +0.04 52 15 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.22 +0.03 52 0 22 0
29SEP26 16.50 C 2.02 2.02 2.02 2.06 +0.03 53 15 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.91 +0.03 53 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 1.76 +0.01 53 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 1.62 0.00 53 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 1.49 - 53 0 0 -
29SEP26 19.00 C 0.00 0.00 0.00 1.36 - 52 0 0 -
29SEP26 19.50 C 0.00 0.00 0.00 1.25 - 52 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 7.36 +0.03 53 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 7.12 0.00 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.89 -0.02 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.70 0.00 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.46 -0.05 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.29 -0.02 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.10 -0.02 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.95 +0.02 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.77 +0.03 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.41 +0.02 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.99 -0.06 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.71 +0.02 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.38 -0.04 49 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 4.12 -0.02 49 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 3.86 +0.02 49 0 71 0
30DEC26 13.50 C 0.00 0.00 0.00 3.59 -0.03 49 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 3.39 0.00 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.15 -0.01 50 0 601 0
30DEC26 15.00 C 2.95 2.95 2.95 2.96 -0.02 50 337 1,150 +337
30DEC26 15.50 C 0.00 0.00 0.00 2.79 -0.01 50 330 541 +330
30DEC26 16.00 C 0.00 0.00 0.00 2.66 +0.03 51 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 2.50 +0.03 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.31 -0.01 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.17 -0.02 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 2.04 -0.02 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.91 - 52 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 1.79 - 52 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 1.66 - 51 0 0 -
TOTAL CALL 2,793 20,296 -4,671
29JAN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JAN26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29JAN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29JAN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
29JAN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
29JAN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 593 0
29JAN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,636 0
29JAN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 791 0
29JAN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 350 0
29JAN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
29JAN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 547 0
29JAN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 378 0
29JAN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 278 0
29JAN26 13.50 P 0.01 0.01 0.01 0.00 -0.01 0 10 316 0
29JAN26 14.00 P 0.02 0.04 0.02 0.00 -0.02 0 25 205 +15
29JAN26 14.50 P 0.13 0.26 0.05 0.00 -0.09 0 102 68 +2
29JAN26 15.00 P 0.23 0.64 0.05 0.00 -0.25 0 82 39 -8
29JAN26 15.50 P 0.35 0.45 0.23 0.47 -0.11 0 41 0 -15
29JAN26 16.00 P 1.10 1.10 0.75 0.97 -0.03 0 13 0 -1
29JAN26 16.50 P 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.47 -0.04 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.97 -0.06 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.47 - 0 0 0 -
29JAN26 19.00 P 0.00 0.00 0.00 3.97 - 0 0 0 -
29JAN26 19.50 P 0.00 0.00 0.00 4.47 - 0 0 0 -
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 107 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 102 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 98 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 53 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 79 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 184 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 737 0
26FEB26 10.50 P 0.02 0.02 0.02 0.01 -0.01 59 60 381 +25
26FEB26 11.00 P 0.03 0.03 0.03 0.02 -0.01 58 10 487 -10
26FEB26 11.50 P 0.06 0.06 0.04 0.05 0.00 60 22 922 +18
26FEB26 12.00 P 0.08 0.09 0.08 0.08 -0.01 58 25 454 +15
26FEB26 12.50 P 0.14 0.22 0.12 0.14 -0.01 58 82 558 -25
26FEB26 13.00 P 0.27 0.27 0.20 0.23 0.00 59 28 338 +27
26FEB26 13.50 P 0.26 0.46 0.26 0.33 -0.02 57 53 373 -22
26FEB26 14.00 P 0.71 0.71 0.43 0.48 -0.03 57 66 214 +4
26FEB26 14.50 P 0.80 0.98 0.65 0.70 -0.02 58 86 137 +39
26FEB26 15.00 P 0.79 1.30 0.79 0.93 -0.04 58 71 151 +18
26FEB26 15.50 P 1.42 1.43 1.38 1.25 -0.02 60 125 116 +45
26FEB26 16.00 P 1.65 1.65 1.46 1.58 -0.01 61 65 81 +64
26FEB26 16.50 P 0.00 0.00 0.00 1.94 -0.02 61 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.34 -0.01 62 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.72 -0.05 60 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.20 0.00 66 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.58 - 59 0 0 -
26FEB26 19.00 P 0.00 0.00 0.00 4.03 - 57 0 0 -
26FEB26 19.50 P 0.00 0.00 0.00 4.57 - 68 0 0 -
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 167 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 157 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 145 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 142 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 140 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 137 0 710 0
30MAR26 4.00 P 0.01 0.01 0.01 0.01 0.00 135 2 10 -2
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 0.00 130 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 126 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 0.00 121 0 0 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 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 108 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 104 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 95 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 91 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 80 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 77 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 0.00 56 0 3,593 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 38 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 56 0 22 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 56 0 332 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 56 0 144 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 -0.01 56 0 91 0
30MAR26 11.00 P 0.11 0.11 0.11 0.11 -0.01 56 7 87 0
30MAR26 11.50 P 0.16 0.16 0.16 0.17 -0.01 56 5 463 +5
30MAR26 12.00 P 0.00 0.00 0.00 0.24 -0.02 55 0 279 0
30MAR26 12.50 P 0.35 0.35 0.31 0.34 -0.02 55 33 237 +31
30MAR26 13.00 P 0.00 0.00 0.00 0.48 -0.01 55 0 85 0
30MAR26 13.50 P 0.67 0.67 0.67 0.64 -0.01 55 1 238 0
30MAR26 14.00 P 0.92 0.98 0.85 0.83 -0.03 55 173 296 +96
30MAR26 14.50 P 1.17 1.17 1.10 1.05 -0.03 55 23 175 0
30MAR26 15.00 P 1.45 1.53 1.19 1.33 0.00 56 68 99 +14
30MAR26 15.50 P 1.77 1.80 1.77 1.64 +0.01 57 55 40 +25
30MAR26 16.00 P 2.15 2.15 2.02 1.92 -0.01 56 66 96 +66
30MAR26 16.50 P 0.00 0.00 0.00 2.27 -0.02 57 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.58 -0.08 55 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.98 -0.10 56 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.48 0.00 61 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.91 - 62 0 0 -
30MAR26 19.00 P 0.00 0.00 0.00 4.31 - 61 0 0 -
30MAR26 19.50 P 0.00 0.00 0.00 4.68 - 57 0 0 -
29APR26 8.75 P 0.00 0.00 0.00 0.02 0.00 52 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 0.00 53 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.04 -0.01 54 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.06 0.00 55 0 1 0
29APR26 9.75 P 0.00 0.00 0.00 0.07 -0.01 54 0 3 0
29APR26 10.00 P 0.00 0.00 0.00 0.09 -0.01 54 0 33 0
29APR26 10.50 P 0.12 0.12 0.12 0.14 -0.01 54 60 60 +60
29APR26 11.00 P 0.00 0.00 0.00 0.19 -0.02 53 0 18 0
29APR26 11.50 P 0.27 0.27 0.27 0.27 -0.02 53 5 303 -5
29APR26 12.00 P 0.34 0.34 0.34 0.37 -0.02 53 15 65 -5
29APR26 12.50 P 0.00 0.00 0.00 0.50 -0.02 53 0 125 0
29APR26 13.00 P 0.65 0.65 0.65 0.64 -0.03 52 2 440 0
29APR26 13.50 P 1.00 1.00 1.00 0.81 -0.04 52 1 285 0
29APR26 14.00 P 0.00 0.00 0.00 1.02 -0.02 52 0 122 0
29APR26 14.50 P 1.21 1.21 1.09 1.26 -0.02 53 3 119 -1
29APR26 15.00 P 1.69 1.69 1.67 1.53 -0.02 53 30 98 -15
29APR26 15.50 P 2.01 2.01 2.01 1.83 -0.03 54 15 60 +15
29APR26 16.00 P 2.33 2.33 2.33 2.16 -0.02 55 30 0 0
29APR26 16.50 P 2.37 2.37 2.37 2.51 0.00 55 15 15 +9
29APR26 17.00 P 0.00 0.00 0.00 2.88 +0.02 56 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.26 +0.03 57 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.64 -0.02 57 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.06 - 58 0 0 -
29APR26 19.00 P 0.00 0.00 0.00 4.49 - 59 0 0 -
29APR26 19.50 P 0.00 0.00 0.00 4.93 - 60 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 89 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 77 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 73 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 58 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 0.00 51 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 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 54 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 0.00 54 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 0.00 54 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 0.00 53 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 0.00 53 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 0.00 53 0 81 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 0.00 53 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.16 0.00 53 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.18 -0.01 52 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.21 -0.01 52 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.29 -0.01 52 0 278 0
29JUN26 11.00 P 0.00 0.00 0.00 0.38 -0.02 52 0 287 0
29JUN26 11.50 P 0.57 0.57 0.57 0.49 -0.03 52 2 364 -2
29JUN26 12.00 P 0.00 0.00 0.00 0.63 -0.02 52 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.78 -0.01 51 0 37 0
29JUN26 13.00 P 1.01 1.01 1.01 0.96 -0.01 51 1 71 0
29JUN26 13.50 P 1.18 1.18 1.18 1.16 -0.02 51 1 16 +1
29JUN26 14.00 P 0.00 0.00 0.00 1.40 0.00 52 0 65 0
29JUN26 14.50 P 0.00 0.00 0.00 1.65 0.00 52 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 1.92 -0.01 52 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.20 -0.02 52 0 8 0
29JUN26 16.00 P 0.00 0.00 0.00 2.52 -0.01 53 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 2.85 -0.02 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.22 0.00 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.63 +0.01 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.01 +0.01 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.39 - 56 0 0 -
29JUN26 19.00 P 0.00 0.00 0.00 4.80 - 56 0 0 -
29JUN26 19.50 P 0.00 0.00 0.00 5.22 - 57 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 0.00 49 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 52 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 0.00 53 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 0.00 52 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 +0.01 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 0.00 52 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 0.00 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.20 +0.01 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.23 +0.01 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.27 +0.01 52 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.30 0.00 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.34 -0.01 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.38 -0.01 51 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.44 -0.01 51 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.55 0.00 51 0 19 0
29SEP26 11.00 P 0.00 0.00 0.00 0.68 -0.02 51 0 1,415 0
29SEP26 11.50 P 0.00 0.00 0.00 0.83 -0.02 51 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.00 -0.02 51 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 1.18 -0.02 51 0 30 0
29SEP26 13.00 P 1.59 1.59 1.59 1.39 -0.02 51 1 76 0
29SEP26 13.50 P 0.00 0.00 0.00 1.61 -0.02 51 0 1,577 0
29SEP26 14.00 P 0.00 0.00 0.00 1.86 -0.02 51 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.12 -0.03 51 0 58 0
29SEP26 15.00 P 0.00 0.00 0.00 2.41 -0.02 51 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 2.72 -0.01 51 0 14 0
29SEP26 16.00 P 0.00 0.00 0.00 3.03 -0.02 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.37 +0.03 52 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 3.72 -0.02 52 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 4.14 +0.01 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.52 +0.02 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.91 - 55 0 0 -
29SEP26 19.00 P 0.00 0.00 0.00 5.28 - 55 0 0 -
29SEP26 19.50 P 0.00 0.00 0.00 5.61 - 54 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 0.24 0.00 51 0 117 0
30DEC26 8.25 P 0.00 0.00 0.00 0.27 0.00 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.31 -0.01 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.36 -0.01 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.41 0.00 51 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.46 -0.01 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.51 -0.01 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.58 +0.01 51 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.63 -0.01 51 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.77 -0.01 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.92 -0.03 51 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 1.09 -0.03 50 0 12 0
30DEC26 12.00 P 0.00 0.00 0.00 1.28 -0.03 50 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 1.49 -0.04 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.71 -0.04 50 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 1.95 -0.03 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.21 -0.05 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.48 -0.04 51 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 2.77 -0.04 51 330 1,142 +330
30DEC26 15.50 P 0.00 0.00 0.00 3.07 -0.04 51 330 541 +330
30DEC26 16.00 P 0.00 0.00 0.00 3.40 -0.03 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.72 -0.02 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.08 -0.02 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.46 -0.02 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.81 -0.02 52 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 5.20 - 53 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 5.58 - 53 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 5.98 - 53 0 0 -
TOTAL PUT 2,240 31,500 +1,143
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$ 6.67
29JAN26 2.70 C 0.00 0.00 0.00 3.97 -0.17 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 3.87 -0.17 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 3.77 -0.17 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 3.67 -0.17 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 3.57 -0.17 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 3.47 -0.17 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 3.37 -0.17 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 3.27 -0.17 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 3.17 -0.17 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 3.07 -0.17 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 2.97 -0.17 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 2.87 -0.17 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 2.77 -0.17 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 2.67 -0.17 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 2.57 -0.17 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 2.47 -0.17 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.37 -0.17 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.27 -0.17 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.17 -0.17 0 0 0 -5
29JAN26 4.60 C 0.00 0.00 0.00 2.07 -0.17 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.97 -0.17 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.87 -0.17 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.77 -0.17 0 0 0 -2
29JAN26 5.00 C 0.00 0.00 0.00 1.67 -0.17 0 0 0 -77
29JAN26 5.25 C 0.00 0.00 0.00 1.42 -0.17 0 0 0 -1,240
29JAN26 5.50 C 1.10 1.10 1.10 1.17 -0.17 0 2 0 -1,039
29JAN26 5.75 C 0.98 0.98 0.85 0.92 -0.17 0 21 0 -587
29JAN26 6.00 C 0.70 0.74 0.63 0.67 -0.17 0 22 0 -931
29JAN26 6.25 C 0.48 0.48 0.41 0.42 -0.17 0 3 0 -1,318
29JAN26 6.50 C 0.34 0.34 0.15 0.17 -0.17 0 12 0 -1,462
29JAN26 6.75 C 0.05 0.07 0.01 0.00 -0.14 0 222 436 -212
29JAN26 7.00 C 0.04 0.04 0.01 0.00 -0.04 0 73 1,731 -50
29JAN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 654 0
29JAN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 639 0
29JAN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 364 0
29JAN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 623 0
29JAN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 542 0
29JAN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 581 0
29JAN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 237 0
29JAN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 362 0
29JAN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29JAN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
26FEB26 2.70 C 0.00 0.00 0.00 3.98 -0.17 134 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 3.88 -0.18 128 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 3.78 -0.17 123 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 3.68 -0.16 117 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 3.58 -0.17 112 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 3.48 -0.18 106 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 3.38 -0.18 101 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 3.28 -0.18 96 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 3.18 -0.24 91 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 3.08 -0.18 87 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 2.98 -0.18 82 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 2.88 -0.17 77 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.78 -0.17 73 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.68 -0.20 68 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.58 -0.17 63 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 2.48 -0.18 59 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 2.38 -0.19 53 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.28 -0.18 46 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.22 -0.19 94 0 69 0
26FEB26 4.60 C 0.00 0.00 0.00 2.08 -0.23 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.98 -0.18 0 0 134 0
26FEB26 4.80 C 0.00 0.00 0.00 1.88 -0.23 0 0 7 0
26FEB26 4.90 C 0.00 0.00 0.00 1.83 -0.14 81 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 1.71 -0.15 67 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 1.49 -0.14 69 0 313 0
26FEB26 5.50 C 0.00 0.00 0.00 1.19 -0.20 37 0 412 0
26FEB26 5.75 C 0.00 0.00 0.00 0.99 -0.18 49 0 646 0
26FEB26 6.00 C 0.00 0.00 0.00 0.81 -0.13 53 1 404 0
26FEB26 6.25 C 0.63 0.63 0.59 0.62 -0.13 50 16 1,059 0
26FEB26 6.50 C 0.00 0.00 0.00 0.45 -0.13 48 1 559 +1
26FEB26 6.75 C 0.38 0.40 0.34 0.33 -0.13 48 107 1,313 -20
26FEB26 7.00 C 0.33 0.33 0.23 0.25 -0.09 51 375 1,690 +57
26FEB26 7.25 C 0.20 0.21 0.17 0.17 -0.08 50 13 856 +6
26FEB26 7.50 C 0.16 0.19 0.12 0.11 -0.07 49 73 668 +1
26FEB26 7.75 C 0.13 0.13 0.09 0.08 -0.05 51 37 904 -5
26FEB26 8.00 C 0.09 0.09 0.08 0.05 -0.04 51 30 976 -1
26FEB26 8.25 C 0.00 0.00 0.00 0.03 -0.03 50 0 354 0
26FEB26 8.50 C 0.06 0.06 0.05 0.02 -0.02 51 43 928 +43
26FEB26 8.75 C 0.00 0.00 0.00 0.01 -0.02 49 0 952 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 31 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 44 0
30MAR26 2.70 C 0.00 0.00 0.00 3.99 -0.21 99 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.88 -0.20 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.78 -0.22 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.72 -0.13 115 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.58 -0.18 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.49 -0.17 77 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.39 -0.17 73 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.32 -0.15 98 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.22 -0.20 94 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.14 -0.12 99 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.98 -0.18 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.89 -0.22 54 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.78 -0.18 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.69 -0.19 45 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 2.59 -0.18 40 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.53 -0.20 73 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.41 -0.22 61 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 2.30 -0.23 51 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.23 -0.18 64 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.14 -0.18 64 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 2.05 -0.14 64 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.91 -0.20 46 0 6 0
30MAR26 4.90 C 0.00 0.00 0.00 1.89 -0.17 67 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.71 -0.23 41 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 1.51 -0.22 49 0 122 0
30MAR26 5.50 C 0.00 0.00 0.00 1.32 -0.17 52 0 750 0
30MAR26 5.75 C 0.00 0.00 0.00 1.16 -0.11 56 0 279 0
30MAR26 6.00 C 0.00 0.00 0.00 0.96 -0.14 52 0 446 0
30MAR26 6.25 C 0.00 0.00 0.00 0.80 -0.14 52 0 127 0
30MAR26 6.50 C 0.00 0.00 0.00 0.65 -0.13 51 0 293 0
30MAR26 6.75 C 0.00 0.00 0.00 0.55 -0.10 53 0 448 0
30MAR26 7.00 C 0.00 0.00 0.00 0.46 -0.10 54 0 995 0
30MAR26 7.25 C 0.43 0.43 0.39 0.38 -0.08 54 3 1,401 0
30MAR26 7.50 C 0.34 0.34 0.34 0.30 -0.07 54 1 466 -1
30MAR26 7.75 C 0.00 0.00 0.00 0.24 -0.06 54 0 106 0
30MAR26 8.00 C 0.27 0.27 0.23 0.19 -0.05 54 2 400 +1
30MAR26 8.25 C 0.00 0.00 0.00 0.15 -0.04 54 0 122 0
30MAR26 8.50 C 0.15 0.15 0.15 0.12 -0.03 54 21 64 -21
30MAR26 8.75 C 0.00 0.00 0.00 0.09 -0.03 54 0 290 0
30MAR26 9.00 C 0.11 0.11 0.11 0.07 -0.03 54 11 407 -11
30MAR26 9.25 C 0.00 0.00 0.00 0.06 -0.02 55 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.04 -0.02 53 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 50 0
29APR26 2.70 C 0.00 0.00 0.00 3.99 -0.21 61 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 3.95 -0.13 112 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 3.80 -0.20 78 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 3.72 -0.15 90 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 3.65 -0.11 100 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 3.51 -0.15 76 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 3.40 -0.17 63 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 3.32 -0.15 76 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 3.23 -0.19 77 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 3.14 -0.14 78 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 3.07 -0.11 85 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 2.94 -0.17 72 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 2.82 -0.20 60 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.75 -0.14 69 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.68 -0.14 74 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.53 -0.23 56 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.50 -0.16 72 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 2.33 -0.22 51 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 2.23 -0.18 49 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 2.22 -0.13 67 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.06 -0.19 52 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.04 -0.15 64 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.93 -0.17 59 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 1.82 -0.20 55 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.62 -0.19 55 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.45 -0.16 57 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 1.24 -0.14 53 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 1.06 -0.16 51 0 811 0
29APR26 6.25 C 0.00 0.00 0.00 0.91 -0.14 51 0 835 0
29APR26 6.50 C 0.00 0.00 0.00 0.79 -0.11 52 0 200 0
29APR26 6.75 C 0.71 0.71 0.71 0.68 -0.10 52 50 250 +50
29APR26 7.00 C 0.62 0.62 0.62 0.58 -0.10 52 50 800 0
29APR26 7.25 C 0.00 0.00 0.00 0.51 -0.07 54 0 875 0
29APR26 7.50 C 0.00 0.00 0.00 0.43 -0.08 54 0 895 0
29APR26 7.75 C 0.00 0.00 0.00 0.36 -0.07 54 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.30 -0.07 53 0 27 0
29APR26 8.25 C 0.00 0.00 0.00 0.25 -0.06 53 0 30 0
29APR26 8.50 C 0.00 0.00 0.00 0.21 -0.05 54 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.17 -0.05 53 0 80 0
29APR26 9.00 C 0.00 0.00 0.00 0.14 -0.04 53 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.12 -0.03 54 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.10 -0.03 54 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.08 -0.03 53 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.07 -0.02 54 0 8 0
29JUN26 2.70 C 0.00 0.00 0.00 4.03 -0.17 77 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.95 -0.13 83 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.86 -0.14 83 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.73 -0.16 68 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.65 -0.18 73 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.52 -0.18 56 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 3.43 -0.18 59 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 3.36 -0.16 67 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 3.23 -0.19 53 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.16 -0.17 61 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.08 -0.15 64 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.95 -0.19 53 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.89 -0.16 61 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.80 -0.15 60 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.69 -0.17 56 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.59 -0.18 53 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.50 -0.19 53 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 2.41 -0.24 52 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.33 -0.22 53 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.26 -0.21 54 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.17 -0.17 53 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.09 -0.16 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.99 -0.18 51 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.96 -0.13 55 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 1.72 -0.17 50 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 1.59 -0.12 53 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 1.40 -0.15 51 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 1.22 -0.15 49 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 1.10 -0.13 50 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.98 -0.12 50 0 145 0
29JUN26 6.75 C 0.00 0.00 0.00 0.88 -0.10 51 0 187 0
29JUN26 7.00 C 0.00 0.00 0.00 0.78 -0.11 51 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.70 -0.10 52 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.63 -0.09 53 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.55 -0.09 52 0 12 0
29JUN26 8.00 C 0.55 0.56 0.54 0.48 -0.09 52 6 964 +6
29JUN26 8.25 C 0.00 0.00 0.00 0.42 -0.09 52 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.37 -0.08 52 0 16 0
29JUN26 8.75 C 0.00 0.00 0.00 0.32 -0.07 52 0 8 0
29JUN26 9.00 C 0.38 0.38 0.38 0.28 -0.07 52 2 11 +2
29JUN26 9.25 C 0.00 0.00 0.00 0.25 -0.06 52 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.21 -0.06 52 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.19 -0.05 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.16 -0.05 52 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 4.04 -0.21 57 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 3.95 -0.20 59 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 3.86 -0.20 59 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 3.76 -0.20 57 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 3.67 -0.20 57 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 3.58 -0.19 57 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 3.48 -0.20 54 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 3.39 -0.20 54 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 3.31 -0.19 56 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 3.21 -0.20 54 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 3.12 -0.20 53 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 3.04 -0.19 54 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.95 -0.21 53 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.87 -0.18 53 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.78 -0.20 52 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.70 -0.19 53 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.63 -0.18 53 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.54 -0.17 52 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.47 -0.18 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.37 -0.20 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.30 -0.19 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.23 -0.18 51 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 2.15 -0.18 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.06 -0.21 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.89 -0.19 49 0 135 0
29SEP26 5.50 C 0.00 0.00 0.00 1.73 -0.19 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.58 -0.19 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.50 -0.11 52 0 38 0
29SEP26 6.25 C 0.00 0.00 0.00 1.34 -0.15 50 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 1.22 -0.15 50 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 1.14 -0.11 51 0 154 0
29SEP26 7.00 C 0.00 0.00 0.00 1.04 -0.10 51 0 47 0
29SEP26 7.25 C 0.00 0.00 0.00 0.95 -0.09 51 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.87 -0.08 52 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.80 -0.09 52 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.74 -0.07 53 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.67 -0.07 52 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.61 -0.07 52 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.55 -0.07 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.50 -0.06 52 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.46 -0.05 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.42 -0.05 52 0 36 0
29SEP26 9.75 C 0.00 0.00 0.00 0.38 -0.04 52 0 0 0
29SEP26 10.00 C 0.42 0.42 0.42 0.34 -0.05 52 1 1 +1
30DEC26 2.70 C 0.00 0.00 0.00 4.09 -0.20 59 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 3.99 -0.22 56 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 3.91 -0.19 58 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 3.83 -0.19 59 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 3.74 -0.19 58 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 3.65 -0.19 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 3.55 -0.20 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 3.46 -0.20 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 3.38 -0.19 54 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 3.28 -0.21 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 3.22 -0.18 55 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 3.12 -0.18 52 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 3.03 -0.21 51 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.95 -0.21 51 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.89 -0.19 53 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.80 -0.20 51 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.73 -0.18 52 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.65 -0.20 51 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.58 -0.18 51 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.52 -0.18 52 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.43 -0.20 51 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.36 -0.19 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.31 -0.17 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.23 -0.18 50 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 2.07 -0.18 50 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.92 -0.17 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.79 -0.16 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.67 -0.14 51 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 1.56 -0.13 51 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 1.43 -0.15 50 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 1.35 -0.11 51 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 1.25 -0.12 51 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 1.16 -0.10 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.08 -0.09 51 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 1.00 -0.11 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.93 -0.08 52 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.86 -0.08 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.82 -0.06 52 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.76 -0.05 52 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.71 -0.07 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.66 -0.06 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.61 -0.06 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.56 -0.07 52 0 0 0
30DEC26 10.00 C 0.66 0.66 0.66 0.52 -0.06 52 1 2 +1
TOTAL CALL 1,199 36,217 -6,813
29JAN26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29JAN26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29JAN26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
29JAN26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29JAN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
29JAN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 418 0
29JAN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
29JAN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 457 0
29JAN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 376 0
29JAN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 395 0
29JAN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 863 0
29JAN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 392 0
29JAN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,036 0
29JAN26 6.75 P 0.06 0.10 0.06 0.08 +0.02 0 103 11 -646
29JAN26 7.00 P 0.00 0.00 0.00 0.33 +0.13 0 0 0 -1,135
29JAN26 7.25 P 0.47 0.52 0.47 0.58 +0.15 0 20 0 -178
29JAN26 7.50 P 0.75 0.75 0.75 0.83 +0.15 0 2 0 -112
29JAN26 7.75 P 0.00 0.00 0.00 1.08 +0.14 0 0 0 -106
29JAN26 8.00 P 0.00 0.00 0.00 1.33 +0.14 0 0 0 -77
29JAN26 8.25 P 0.00 0.00 0.00 1.58 +0.14 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.83 +0.15 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.08 +0.14 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.33 +0.14 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.58 +0.14 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.83 +0.15 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.08 +0.14 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.33 +0.14 0 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 152 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 0.00 141 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 87 0 97 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 83 0 43 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 79 0 406 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 76 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 540 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 252 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 387 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 633 0
26FEB26 5.25 P 0.02 0.03 0.02 0.02 0.00 54 35 473 0
26FEB26 5.50 P 0.04 0.04 0.04 0.03 0.00 50 60 601 -60
26FEB26 5.75 P 0.06 0.07 0.06 0.06 0.00 49 95 722 0
26FEB26 6.00 P 0.11 0.12 0.10 0.11 +0.01 50 15 680 +15
26FEB26 6.25 P 0.16 0.20 0.15 0.19 +0.03 51 26 1,006 +5
26FEB26 6.50 P 0.22 0.29 0.22 0.28 +0.04 50 30 818 +20
26FEB26 6.75 P 0.37 0.43 0.37 0.41 +0.06 50 18 593 +1
26FEB26 7.00 P 0.00 0.00 0.00 0.57 +0.07 51 0 183 0
26FEB26 7.25 P 0.00 0.00 0.00 0.75 +0.09 52 0 56 0
26FEB26 7.50 P 0.00 0.00 0.00 0.92 +0.07 48 0 225 0
26FEB26 7.75 P 0.00 0.00 0.00 1.17 +0.12 56 0 328 0
26FEB26 8.00 P 0.00 0.00 0.00 1.40 +0.13 59 0 54 0
26FEB26 8.25 P 0.00 0.00 0.00 1.65 +0.15 65 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.83 +0.12 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.10 +0.16 61 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.33 +0.14 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.62 +0.14 79 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.83 +0.15 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.12 +0.18 88 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.38 +0.19 97 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 93 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 76 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 177 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 74 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 268 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 53 0 27 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 55 0 109 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 +0.01 56 0 110 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 +0.01 56 0 252 0
30MAR26 5.00 P 0.06 0.06 0.06 0.06 +0.01 55 1 819 +1
30MAR26 5.25 P 0.00 0.00 0.00 0.09 +0.02 54 0 324 0
30MAR26 5.50 P 0.00 0.00 0.00 0.13 +0.02 53 0 1,374 0
30MAR26 5.75 P 0.18 0.18 0.18 0.19 +0.03 53 35 184 +30
30MAR26 6.00 P 0.25 0.25 0.22 0.26 +0.03 52 11 108 -9
30MAR26 6.25 P 0.36 0.36 0.36 0.36 +0.04 53 2 13 -2
30MAR26 6.50 P 0.45 0.45 0.45 0.47 +0.04 52 10 245 -10
30MAR26 6.75 P 0.00 0.00 0.00 0.61 +0.07 53 0 209 0
30MAR26 7.00 P 0.00 0.00 0.00 0.76 +0.07 54 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 0.92 +0.07 54 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 1.10 +0.08 54 0 156 0
30MAR26 7.75 P 0.00 0.00 0.00 1.32 +0.12 57 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 1.50 +0.10 55 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 1.74 +0.17 59 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.97 +0.14 61 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 2.20 +0.14 63 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 2.37 +0.09 53 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.64 +0.16 61 0 3 0
30MAR26 9.50 P 0.00 0.00 0.00 2.93 +0.21 72 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.13 +0.19 66 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.38 +0.11 69 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 0.00 53 0 15 0
29APR26 4.70 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.08 +0.01 55 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.09 +0.01 54 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.11 +0.02 54 0 42 0
29APR26 5.25 P 0.00 0.00 0.00 0.15 +0.02 53 0 317 0
29APR26 5.50 P 0.00 0.00 0.00 0.20 +0.01 52 0 640 0
29APR26 5.75 P 0.00 0.00 0.00 0.27 +0.02 52 0 310 0
29APR26 6.00 P 0.00 0.00 0.00 0.36 +0.03 52 0 810 0
29APR26 6.25 P 0.00 0.00 0.00 0.46 +0.04 52 0 912 0
29APR26 6.50 P 0.50 0.50 0.50 0.57 +0.03 51 100 465 0
29APR26 6.75 P 0.00 0.00 0.00 0.73 +0.08 53 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 0.87 +0.07 53 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 1.04 +0.08 53 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 1.24 +0.10 56 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 1.36 +0.04 51 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 1.62 +0.11 57 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.81 +0.10 56 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.05 +0.13 59 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 2.27 +0.13 60 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.50 +0.14 62 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.70 +0.14 59 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.97 +0.16 65 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.18 +0.12 63 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.39 +0.12 60 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 52 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 +0.01 52 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 +0.01 53 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 +0.01 53 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 0.00 52 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.10 0.00 52 0 100 0
29JUN26 4.60 P 0.00 0.00 0.00 0.12 +0.01 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.14 +0.01 53 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 0.00 52 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.18 +0.01 52 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.20 +0.01 52 0 226 0
29JUN26 5.25 P 0.00 0.00 0.00 0.26 +0.02 52 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.33 +0.02 51 0 977 0
29JUN26 5.75 P 0.00 0.00 0.00 0.41 +0.03 51 0 504 0
29JUN26 6.00 P 0.00 0.00 0.00 0.54 +0.07 53 0 89 0
29JUN26 6.25 P 0.00 0.00 0.00 0.63 +0.05 51 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.75 +0.05 51 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 0.89 +0.05 51 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.04 +0.05 51 0 32 0
29JUN26 7.25 P 0.00 0.00 0.00 1.21 +0.07 52 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 1.38 +0.08 52 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 1.57 +0.08 53 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 1.77 +0.10 54 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 1.97 +0.10 55 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 2.18 +0.11 56 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.38 +0.15 56 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.59 +0.14 56 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.82 +0.12 58 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.04 +0.12 58 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.27 +0.13 59 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.50 +0.14 60 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 130 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 +0.01 53 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 +0.01 52 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 +0.02 52 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 +0.02 52 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 +0.01 52 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.18 +0.01 52 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.21 +0.03 52 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.23 +0.02 52 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 +0.02 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 +0.01 50 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 +0.01 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.34 +0.05 52 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.41 +0.03 51 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.49 +0.04 51 0 83 0
29SEP26 5.75 P 0.57 0.57 0.57 0.59 +0.03 51 2 17 +2
29SEP26 6.00 P 0.00 0.00 0.00 0.70 +0.05 51 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 0.81 +0.05 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.94 +0.04 50 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.10 +0.06 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.25 +0.07 51 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.41 +0.07 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.57 +0.06 51 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 1.77 +0.12 53 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 1.97 +0.10 54 0 15 0
29SEP26 8.25 P 0.00 0.00 0.00 2.16 +0.12 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.36 +0.11 55 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.56 +0.12 55 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.77 +0.13 56 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 2.98 +0.13 56 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.17 +0.12 55 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 3.41 +0.14 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.64 +0.14 58 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 +0.01 50 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 0.00 52 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 +0.01 52 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 +0.02 52 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 +0.02 52 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 +0.01 52 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 +0.01 52 0 34 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 +0.02 52 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.25 +0.02 52 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.28 +0.02 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.30 +0.02 52 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.33 +0.02 52 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.36 +0.03 52 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.38 +0.02 51 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.41 +0.02 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 +0.03 51 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.54 +0.05 51 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.62 +0.03 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 +0.03 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.85 +0.04 51 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.97 +0.05 50 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 1.11 +0.05 51 0 7 0
30DEC26 6.75 P 0.00 0.00 0.00 1.27 +0.06 51 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.42 +0.07 51 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 1.58 +0.07 52 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 1.74 +0.08 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.90 +0.07 51 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 2.11 +0.10 53 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.31 +0.12 53 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.50 +0.11 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.70 +0.11 54 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.90 +0.12 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.10 +0.12 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.32 +0.14 55 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.52 +0.13 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.75 +0.14 56 0 0 0
TOTAL PUT 565 35,105 -2,261
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$ 55.06
29JAN26 41.00 C 0.00 0.00 0.00 14.06 -0.12 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.06 -0.02 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.06 +0.06 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.06 +0.06 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 10.06 +0.06 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 9.06 +0.03 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.06 +0.06 0 0 0 0
29JAN26 48.00 C 7.00 7.00 7.00 7.06 +0.05 0 10 0 -10
29JAN26 49.00 C 0.00 0.00 0.00 6.06 -0.12 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 5.06 +0.06 0 0 0 -6
29JAN26 52.50 C 2.87 2.87 2.87 2.56 +0.06 0 16 0 -293
29JAN26 55.00 C 0.14 0.44 0.08 0.06 -0.19 0 108 5 -309
29JAN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 646 0
29JAN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 470 0
29JAN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29JAN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
29JAN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 14.27 +0.09 60 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.55 +0.40 73 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.20 +0.03 43 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.45 +0.13 58 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.47 +0.22 54 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.44 +0.33 48 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.41 +0.18 42 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.39 +0.28 37 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.12 -0.06 0 0 0 0
26FEB26 50.00 C 5.00 5.00 5.00 5.21 -0.09 19 10 70 +10
26FEB26 52.50 C 0.00 0.00 0.00 3.03 +0.15 21 0 322 0
26FEB26 55.00 C 1.33 1.51 1.33 1.30 +0.13 19 3 407 +3
26FEB26 57.50 C 0.34 0.45 0.34 0.39 +0.04 19 62 584 +52
26FEB26 60.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 30 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 +0.01 21 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 29 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 38 0 160 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 360 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 26.46 +0.32 92 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.28 +0.11 71 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.21 +0.06 43 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.50 +0.39 81 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.22 +0.06 40 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.66 +0.49 81 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.23 -0.23 36 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.19 +0.01 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.24 +0.03 32 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.60 +0.41 62 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.18 -0.01 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.71 +0.51 59 0 11 0
30MAR26 41.00 C 0.00 0.00 0.00 14.27 +0.07 30 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.55 +0.40 46 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.64 +0.43 46 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.61 +0.29 41 0 2 0
30MAR26 45.00 C 0.00 0.00 0.00 10.59 +0.34 37 0 1 0
30MAR26 46.00 C 9.50 9.50 9.50 9.44 +0.20 29 1 2 -1
30MAR26 47.00 C 0.00 0.00 0.00 8.41 +0.15 25 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 7.57 +0.28 27 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.60 +0.21 25 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 5.44 +0.14 17 0 245 0
30MAR26 52.50 C 0.00 0.00 0.00 3.46 +0.15 19 0 132 0
30MAR26 55.00 C 0.00 0.00 0.00 1.96 +0.15 20 0 383 0
30MAR26 57.50 C 0.84 0.86 0.84 0.93 +0.07 19 4 249 0
30MAR26 60.00 C 0.55 0.55 0.55 0.38 +0.02 19 20 785 +20
30MAR26 62.50 C 0.00 0.00 0.00 0.13 +0.01 19 0 190 0
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 13.55 +0.24 34 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.67 +0.35 35 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.61 +0.29 31 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.59 +0.34 28 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.74 +0.50 29 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.76 +0.50 27 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.81 +0.52 25 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 6.68 +0.27 20 0 5 0
29APR26 50.00 C 0.00 0.00 0.00 5.74 +0.16 18 0 8 0
29APR26 52.50 C 0.00 0.00 0.00 4.04 +0.32 21 0 14 0
29APR26 55.00 C 2.51 2.51 2.51 2.50 +0.23 20 5 6 0
29APR26 57.50 C 1.35 1.49 1.35 1.42 +0.16 20 75 77 +75
29APR26 60.00 C 0.84 0.84 0.84 0.73 +0.06 20 5 50 0
29APR26 62.50 C 0.00 0.00 0.00 0.35 +0.04 20 0 25 0
29APR26 65.00 C 0.00 0.00 0.00 0.15 +0.02 20 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.03 +0.01 21 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 21.70 +0.29 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.23 -0.23 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.55 +0.36 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.85 +0.40 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.65 +0.19 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.88 +0.40 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.88 +0.68 35 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 15.02 +0.72 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.96 +0.65 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.02 +0.70 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.01 +0.69 28 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.98 +0.61 25 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 10.03 +0.55 24 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.84 +0.08 18 0 3 0
29JUN26 48.00 C 7.80 7.80 7.80 8.17 +0.27 21 1 41 +1
29JUN26 49.00 C 0.00 0.00 0.00 7.21 +0.24 20 0 6 0
29JUN26 50.00 C 5.88 6.68 5.88 6.67 +0.46 22 451 1,794 +451
29JUN26 52.50 C 4.40 4.90 4.40 4.87 +0.37 21 200 2,024 +200
29JUN26 55.00 C 0.00 0.00 0.00 3.40 +0.29 21 0 152 0
29JUN26 57.50 C 0.00 0.00 0.00 2.26 +0.21 21 0 96 0
29JUN26 60.00 C 0.00 0.00 0.00 1.44 +0.10 21 0 618 0
29JUN26 62.50 C 1.07 1.07 1.07 0.88 +0.06 21 2 32 +2
29JUN26 65.00 C 0.00 0.00 0.00 0.51 +0.04 21 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.29 +0.03 21 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.16 +0.02 21 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 +0.01 21 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 15.88 +0.68 28 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.02 +0.72 28 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.96 +0.65 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.02 +0.64 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.28 +0.78 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.98 +0.35 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.33 +0.54 23 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.24 +0.25 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.58 +0.37 21 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.88 +0.42 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.85 +0.08 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.53 +0.31 21 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 4.05 +0.18 21 0 1 0
29SEP26 57.50 C 2.79 3.07 2.79 3.07 +0.25 21 30 30 +30
29SEP26 60.00 C 2.08 2.08 2.08 2.19 +0.18 21 20 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.52 +0.06 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.04 +0.05 21 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.70 +0.04 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.46 +0.03 21 0 0 0
29SEP26 72.50 C 0.53 0.53 0.53 0.30 +0.02 21 5 11 +5
29SEP26 75.00 C 0.00 0.00 0.00 0.19 +0.02 21 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
30DEC26 42.00 C 13.32 13.32 13.32 13.96 +0.34 21 2 2 +2
30DEC26 43.00 C 0.00 0.00 0.00 13.02 +0.32 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.28 +0.48 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.20 +0.21 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.46 +0.25 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.62 +0.15 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.86 +0.11 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.20 +0.13 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.54 +0.13 20 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 6.21 +0.11 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.76 +0.10 20 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.71 +0.11 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.93 +0.19 21 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 2.27 +0.12 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.69 +0.08 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.24 +0.07 21 0 12 0
30DEC26 70.00 C 1.07 1.07 1.07 0.89 +0.05 21 2 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.64 +0.05 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.46 +0.05 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.33 +0.05 21 0 0 0
TOTAL CALL 1,032 10,860 +232
29JAN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 613 0
29JAN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29JAN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29JAN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29JAN26 48.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 198 -1
29JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
29JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8,837 0
29JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29JAN26 55.00 P 0.22 0.27 0.04 0.00 -0.26 0 57 320 -34
29JAN26 57.50 P 2.68 2.68 2.68 2.44 -0.06 0 8 0 -86
29JAN26 60.00 P 0.00 0.00 0.00 4.94 -0.06 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 7.44 -0.29 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 9.94 -0.29 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.44 -0.44 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 14.94 -0.30 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.44 -0.10 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.94 -0.06 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.44 -0.39 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 45.00 P 0.01 0.01 0.01 0.01 0.00 30 79 79 +79
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.08 0.08 0.08 0.04 0.00 19 45 241 +22
26FEB26 52.50 P 0.28 0.28 0.25 0.26 -0.01 18 99 257 +99
26FEB26 55.00 P 1.15 1.15 0.89 1.05 -0.06 18 102 400 +92
26FEB26 57.50 P 0.00 0.00 0.00 2.71 -0.03 19 0 23 0
26FEB26 60.00 P 0.00 0.00 0.00 4.95 -0.21 18 0 1 0
26FEB26 62.50 P 0.00 0.00 0.00 7.44 -0.29 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 9.94 -0.29 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.44 -0.44 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.94 -0.30 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.44 -0.44 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.94 -0.06 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.44 -0.39 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 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 48 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 43 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 38 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 29 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 19 0 11 0
30MAR26 48.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 73 0
30MAR26 49.00 P 0.00 0.00 0.00 0.12 0.00 19 0 72 0
30MAR26 50.00 P 0.00 0.00 0.00 0.21 +0.01 19 0 195 0
30MAR26 52.50 P 0.00 0.00 0.00 0.63 -0.05 19 0 222 0
30MAR26 55.00 P 1.80 1.80 1.46 1.55 -0.11 19 35 99 +20
30MAR26 57.50 P 0.00 0.00 0.00 3.11 -0.03 19 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 5.10 -0.21 19 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 7.45 -0.28 19 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 9.94 -0.29 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.44 -0.44 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.95 -0.29 33 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.44 -0.44 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.94 -0.61 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.56 -0.27 51 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 0.04 +0.01 20 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 10 0
29APR26 48.00 P 0.00 0.00 0.00 0.18 +0.02 20 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.28 +0.02 20 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 0.43 +0.03 20 0 21 0
29APR26 52.50 P 0.00 0.00 0.00 0.97 -0.03 19 0 5 0
29APR26 55.00 P 0.00 0.00 0.00 1.94 -0.09 19 0 59 0
29APR26 57.50 P 0.00 0.00 0.00 3.36 -0.20 19 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 5.18 -0.29 17 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.76 -0.03 24 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.04 -0.19 24 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.44 -0.44 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 14.95 -0.29 28 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.44 -0.44 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.96 -0.59 36 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.56 -0.27 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.07 +0.01 21 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 45 0
29JUN26 45.00 P 0.25 0.25 0.25 0.16 +0.01 20 5 31 +3
29JUN26 46.00 P 0.00 0.00 0.00 0.24 +0.02 20 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.34 +0.02 20 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.47 +0.02 20 0 33 0
29JUN26 49.00 P 0.00 0.00 0.00 0.65 +0.03 21 0 145 0
29JUN26 50.00 P 0.92 0.92 0.92 0.87 +0.04 21 20 120 -20
29JUN26 52.50 P 0.00 0.00 0.00 1.61 +0.03 21 0 61 0
29JUN26 55.00 P 0.00 0.00 0.00 2.55 -0.12 20 0 212 0
29JUN26 57.50 P 0.00 0.00 0.00 4.00 -0.14 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.61 -0.33 19 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 7.82 -0.22 21 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.33 +0.07 25 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.44 -0.44 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.06 -0.18 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.44 -0.44 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.96 -0.59 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.56 -0.27 36 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 0.14 +0.01 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.19 +0.01 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.27 +0.02 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.36 +0.01 21 0 50 0
29SEP26 45.00 P 0.51 0.51 0.51 0.48 +0.02 21 10 22 +10
29SEP26 46.00 P 0.00 0.00 0.00 0.63 +0.03 21 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.81 +0.02 21 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 1.03 +0.03 21 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.27 +0.03 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.53 -0.01 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.47 +0.04 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.61 -0.02 21 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 5.02 -0.07 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.81 +0.02 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.45 -0.26 21 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.58 -0.24 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.98 -0.10 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.13 -0.35 23 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.68 -0.35 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.96 -0.59 25 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.56 -0.29 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.37 +0.02 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.49 +0.03 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.62 +0.03 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.78 +0.03 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.96 +0.03 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.19 +0.04 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.43 +0.04 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.73 +0.05 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.04 +0.05 21 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 3.01 +0.05 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.15 -0.02 21 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.63 +0.02 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.32 +0.05 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.16 +0.03 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.17 +0.02 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.30 -0.02 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.60 -0.02 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.75 -0.30 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.14 -0.41 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.56 -0.29 26 0 0 0
TOTAL PUT 461 14,416 +184
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$ 80.70
29JAN26 55.00 C 0.00 0.00 0.00 25.70 +3.70 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 23.20 +3.70 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.70 +3.70 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 18.20 +3.69 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.70 +3.59 0 0 0 -4
29JAN26 67.50 C 0.00 0.00 0.00 13.20 +3.69 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 10.70 +3.69 0 0 0 -100
29JAN26 72.50 C 4.70 5.00 4.70 8.20 +3.70 0 32 0 -152
29JAN26 75.00 C 2.21 4.40 2.21 5.70 +3.66 0 91 0 -409
29JAN26 77.50 C 0.25 2.45 0.25 3.20 +2.89 0 420 0 -806
29JAN26 80.00 C 0.12 0.50 0.05 0.70 +0.69 0 1,900 10 -2,703
29JAN26 82.50 C 0.03 0.05 0.02 0.00 -0.01 0 1,155 3,028 -246
29JAN26 85.00 C 0.03 0.03 0.03 0.00 -0.01 0 30 2,200 0
29JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,318 0
29JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 956 0
29JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,623 0
29JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
29JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 238 0
29JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
29JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
26FEB26 55.00 C 0.00 0.00 0.00 25.92 +3.79 68 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 23.45 +3.82 63 0 60 0
26FEB26 60.00 C 0.00 0.00 0.00 20.83 +3.69 0 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 18.34 +3.76 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 15.85 +3.74 28 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 13.77 +4.03 48 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 10.72 +3.43 0 0 0 0
26FEB26 72.50 C 5.05 6.24 5.05 8.31 +2.92 0 94 365 +30
26FEB26 75.00 C 0.00 0.00 0.00 6.19 +2.62 23 0 323 0
26FEB26 77.50 C 2.37 3.71 2.37 4.36 +2.20 26 99 2,689 +11
26FEB26 80.00 C 1.36 2.80 1.36 2.84 +1.61 26 161 1,296 -47
26FEB26 82.50 C 0.74 1.66 0.72 1.72 +1.08 27 527 1,043 +26
26FEB26 85.00 C 0.59 0.97 0.59 0.97 +0.67 27 767 1,152 +407
26FEB26 87.50 C 0.51 0.54 0.51 0.53 +0.40 28 53 914 +33
26FEB26 90.00 C 0.20 0.30 0.20 0.25 +0.20 27 17 1,184 -15
26FEB26 92.50 C 0.11 0.16 0.11 0.11 +0.09 27 70 135 +16
26FEB26 95.00 C 0.00 0.00 0.00 0.05 +0.04 28 0 1,848 0
26FEB26 97.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 90 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.77 +4.23 63 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.92 +3.51 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.45 +3.68 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.65 +4.08 55 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 19.13 +4.17 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.07 +3.80 26 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 13.77 +3.43 29 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.96 +3.36 36 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 9.89 +3.14 35 0 150 0
30MAR26 75.00 C 5.94 5.94 5.94 7.62 +2.45 30 1 149 0
30MAR26 77.50 C 4.40 5.88 4.40 5.99 +2.15 30 119 359 +40
30MAR26 80.00 C 2.61 4.48 2.61 4.59 +1.77 31 121 782 +19
30MAR26 82.50 C 2.16 3.45 2.16 3.45 +1.45 31 73 774 +15
30MAR26 85.00 C 2.20 2.50 2.20 2.53 +1.15 31 51 2,964 +20
30MAR26 87.50 C 1.63 1.65 1.63 1.91 +0.99 32 32 1,458 +32
30MAR26 90.00 C 1.16 1.25 1.16 1.34 +0.74 32 111 3,263 -30
30MAR26 92.50 C 0.00 0.00 0.00 0.92 +0.54 32 0 220 0
30MAR26 95.00 C 0.73 0.81 0.73 0.62 +0.38 32 85 1,194 +22
30MAR26 97.50 C 0.00 0.00 0.00 0.41 +0.26 32 0 467 0
30MAR26 100.00 C 0.00 0.00 0.00 0.26 +0.17 31 0 263 0
30MAR26 102.50 C 0.00 0.00 0.00 0.17 +0.12 32 0 130 0
30MAR26 105.00 C 0.00 0.00 0.00 0.11 +0.08 32 0 98 0
30MAR26 107.50 C 0.00 0.00 0.00 0.07 +0.05 32 0 411 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 +0.03 32 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 26.09 +3.52 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.45 +3.32 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.87 +4.10 47 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.13 +3.52 37 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.41 +3.72 28 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 14.74 +3.57 36 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.12 +3.30 29 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 10.37 +2.91 31 0 90 0
29APR26 75.00 C 0.00 0.00 0.00 8.62 +2.67 31 0 63 0
29APR26 77.50 C 5.26 6.59 5.26 6.85 +2.19 30 42 2,006 +30
29APR26 80.00 C 4.67 5.10 4.67 5.50 +1.90 30 123 482 +110
29APR26 82.50 C 3.68 4.35 3.68 4.35 +1.60 30 31 163 +30
29APR26 85.00 C 2.56 3.04 2.56 3.47 +1.43 31 97 235 +23
29APR26 87.50 C 2.35 2.62 2.35 2.72 +1.23 31 32 135 0
29APR26 90.00 C 0.00 0.00 0.00 2.05 +0.98 31 0 117 0
29APR26 92.50 C 1.09 1.09 1.09 1.53 +0.78 31 30 56 +30
29APR26 95.00 C 0.70 1.10 0.70 1.13 +0.61 31 50 185 +30
29APR26 97.50 C 0.00 0.00 0.00 0.82 +0.46 31 0 30 0
29APR26 100.00 C 0.83 0.83 0.83 0.59 +0.35 31 10 41 0
29APR26 102.50 C 0.00 0.00 0.00 0.42 +0.26 31 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.29 +0.18 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.09 +3.52 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.24 +4.08 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.02 +4.03 40 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 19.13 +3.37 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.62 +3.16 27 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.81 +3.25 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.59 +2.49 28 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 11.24 +2.85 32 0 480 0
29JUN26 75.00 C 0.00 0.00 0.00 9.34 +2.52 30 0 145 0
29JUN26 77.50 C 0.00 0.00 0.00 8.03 +2.38 31 0 225 0
29JUN26 80.00 C 0.00 0.00 0.00 6.54 +1.91 30 0 252 0
29JUN26 82.50 C 5.46 5.46 5.46 5.52 +1.75 30 8 286 +8
29JUN26 85.00 C 4.60 4.60 4.60 4.61 +1.62 31 25 355 +25
29JUN26 87.50 C 0.00 0.00 0.00 3.86 +1.48 31 0 3,162 0
29JUN26 90.00 C 3.15 3.15 3.15 3.15 +1.28 31 5 1,554 +5
29JUN26 92.50 C 0.00 0.00 0.00 2.57 +1.12 31 0 239 0
29JUN26 95.00 C 2.22 2.22 2.21 2.07 +0.95 31 11 153 +11
29JUN26 97.50 C 1.82 1.82 1.70 1.64 +0.80 31 5 51 +1
29JUN26 100.00 C 1.58 1.58 1.58 1.31 +0.67 31 1 2,499 0
29JUN26 102.50 C 1.02 1.02 1.02 1.04 +0.56 31 15 120 -15
29JUN26 105.00 C 0.00 0.00 0.00 0.78 +0.41 31 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.62 +0.34 31 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.47 +0.26 31 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.37 +0.21 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.28 +0.17 31 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.23 +0.14 31 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.17 +0.11 31 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.13 +0.08 31 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.10 +0.06 31 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.08 +0.05 31 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 26.09 +3.52 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.24 +3.55 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.02 +3.97 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.63 +3.37 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.00 +3.63 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.22 +3.12 33 0 0 0
29SEP26 70.00 C 13.00 13.00 13.00 13.99 +2.70 30 1 4 0
29SEP26 72.50 C 0.00 0.00 0.00 12.81 +2.84 32 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 11.02 +2.41 30 0 270 0
29SEP26 77.50 C 8.89 8.89 8.89 9.76 +2.26 31 30 160 +30
29SEP26 80.00 C 0.00 0.00 0.00 8.56 +2.09 31 0 196 0
29SEP26 82.50 C 0.00 0.00 0.00 7.52 +1.91 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 6.57 +1.76 31 0 120 0
29SEP26 87.50 C 0.00 0.00 0.00 5.71 +1.57 31 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 4.97 +1.37 31 0 3,101 0
29SEP26 92.50 C 0.00 0.00 0.00 4.31 +1.18 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 3.80 +1.10 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 3.30 +1.09 32 0 63 0
29SEP26 100.00 C 0.00 0.00 0.00 2.91 +1.04 32 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 2.48 +0.91 32 0 2 0
29SEP26 105.00 C 2.00 2.15 2.00 2.12 +0.80 32 2 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.76 +0.66 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.49 +0.57 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.27 +0.50 32 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 1.06 +0.43 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.91 +0.38 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.77 +0.33 32 0 37 0
30DEC26 55.00 C 0.00 0.00 0.00 26.48 +3.15 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.24 +3.31 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.08 +2.86 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.20 +2.75 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.46 +2.86 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 16.80 +2.84 29 0 0 0
30DEC26 70.00 C 12.88 12.88 12.88 15.22 +2.55 29 1 1 +1
30DEC26 72.50 C 0.00 0.00 0.00 13.79 +2.47 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.40 +2.07 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.19 +2.26 30 0 1,060 0
30DEC26 80.00 C 0.00 0.00 0.00 10.01 +2.11 30 0 2,045 0
30DEC26 82.50 C 0.00 0.00 0.00 8.98 +1.97 30 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 7.99 +1.82 30 0 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 7.15 +1.69 30 0 8 0
30DEC26 90.00 C 0.00 0.00 0.00 6.32 +1.54 31 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 5.64 +1.33 31 0 230 0
30DEC26 95.00 C 4.86 4.86 4.86 5.02 +1.16 31 1 18 -1
30DEC26 97.50 C 0.00 0.00 0.00 4.50 +1.09 31 0 0 0
30DEC26 100.00 C 4.10 4.10 4.10 4.10 +1.20 31 8 10 +8
30DEC26 102.50 C 0.00 0.00 0.00 3.63 +1.13 32 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.21 +1.01 32 0 0 0
30DEC26 107.50 C 2.97 2.97 2.97 2.71 +0.81 31 2 5 +1
TOTAL CALL 6,539 62,252 -3,514
29JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 297 0
29JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 340 0
29JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
29JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 652 0
29JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 500 0
29JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 1,726 0
29JAN26 77.50 P 1.00 1.00 0.02 0.00 -0.84 0 86 2,035 0
29JAN26 80.00 P 3.32 3.32 0.05 0.00 -3.09 0 416 2,693 -179
29JAN26 82.50 P 4.33 4.33 2.05 1.80 -3.87 0 303 0 -164
29JAN26 85.00 P 7.41 7.41 4.73 4.30 -3.94 0 11 0 -347
29JAN26 87.50 P 0.00 0.00 0.00 6.80 -4.02 0 0 0 -133
29JAN26 90.00 P 12.80 12.80 11.75 9.30 -3.89 0 17 0 -30
29JAN26 92.50 P 0.00 0.00 0.00 11.80 -3.70 0 0 0 -15
29JAN26 95.00 P 0.00 0.00 0.00 14.30 -3.97 0 0 0 -1
29JAN26 97.50 P 0.00 0.00 0.00 16.80 -3.75 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 19.30 -3.77 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.80 -4.00 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.30 -3.77 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.80 -4.04 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.30 -3.97 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.80 -3.84 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.30 -3.97 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 420 0
26FEB26 65.00 P 0.07 0.07 0.07 0.01 -0.02 30 5 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.02 -0.07 28 0 347 0
26FEB26 70.00 P 0.00 0.00 0.00 0.07 -0.19 28 0 633 0
26FEB26 72.50 P 0.61 0.61 0.33 0.21 -0.45 27 55 965 +13
26FEB26 75.00 P 1.26 1.26 0.60 0.53 -0.88 27 188 1,968 -16
26FEB26 77.50 P 1.52 1.63 1.20 1.14 -1.36 28 685 2,127 -372
26FEB26 80.00 P 3.86 3.86 2.06 2.12 -1.98 28 187 1,941 -44
26FEB26 82.50 P 0.00 0.00 0.00 3.52 -2.45 28 0 1,114 0
26FEB26 85.00 P 6.45 6.45 5.40 5.29 -3.12 29 120 341 +79
26FEB26 87.50 P 0.00 0.00 0.00 7.24 -3.58 29 0 72 0
26FEB26 90.00 P 12.39 12.39 12.39 9.42 -3.77 27 12 130 0
26FEB26 92.50 P 0.00 0.00 0.00 12.18 -3.79 40 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.30 -4.05 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.80 -4.07 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.58 -3.54 52 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 22.11 -3.69 57 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.72 -3.63 65 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.10 -4.32 66 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.03 -0.04 31 0 44 0
30MAR26 62.50 P 0.24 0.24 0.22 0.08 -0.08 32 60 465 +60
30MAR26 65.00 P 0.33 0.33 0.33 0.17 -0.18 32 15 765 +15
30MAR26 67.50 P 0.57 0.57 0.57 0.34 -0.32 32 30 469 0
30MAR26 70.00 P 1.18 1.18 0.69 0.64 -0.51 32 160 551 +88
30MAR26 72.50 P 1.80 1.80 1.30 1.08 -0.77 32 25 269 +5
30MAR26 75.00 P 2.83 2.83 2.75 1.73 -1.03 32 45 1,021 +15
30MAR26 77.50 P 3.45 3.45 2.55 2.62 -1.30 32 41 1,187 +19
30MAR26 80.00 P 4.10 4.10 3.76 3.74 -1.65 32 46 8,162 +16
30MAR26 82.50 P 5.67 5.67 5.15 5.06 -2.03 32 35 1,892 +3
30MAR26 85.00 P 0.00 0.00 0.00 6.68 -2.60 33 7 4,591 +7
30MAR26 87.50 P 0.00 0.00 0.00 8.56 -2.86 34 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 10.58 -2.95 35 0 1,080 0
30MAR26 92.50 P 0.00 0.00 0.00 12.75 -3.35 36 0 727 0
30MAR26 95.00 P 15.90 15.90 15.90 14.62 -3.73 31 5 712 0
30MAR26 97.50 P 0.00 0.00 0.00 16.95 -3.92 31 0 135 0
30MAR26 100.00 P 0.00 0.00 0.00 19.58 -3.83 38 0 375 0
30MAR26 102.50 P 0.00 0.00 0.00 22.20 -3.60 43 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.72 -3.69 47 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 27.10 -4.32 47 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.64 -3.70 51 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.91 -3.73 48 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.61 -3.66 56 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.74 -3.12 71 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.33 -3.75 51 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.10 -3.70 64 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.60 -3.63 66 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 47.10 -3.66 68 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.05 -0.04 31 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.10 -0.08 31 0 360 0
29APR26 62.50 P 0.00 0.00 0.00 0.20 -0.15 31 0 62 0
29APR26 65.00 P 0.00 0.00 0.00 0.37 -0.26 31 0 102 0
29APR26 67.50 P 1.06 1.06 0.89 0.65 -0.39 31 60 157 +60
29APR26 70.00 P 1.09 1.09 1.09 1.06 -0.54 31 50 321 -30
29APR26 72.50 P 1.77 1.77 1.77 1.59 -0.75 31 60 328 +60
29APR26 75.00 P 2.24 2.24 2.24 2.30 -1.01 31 25 790 +25
29APR26 77.50 P 3.64 3.70 3.60 3.23 -1.31 31 46 459 +4
29APR26 80.00 P 4.72 4.72 4.48 4.44 -1.56 31 2 531 0
29APR26 82.50 P 0.00 0.00 0.00 5.75 -1.78 31 0 415 0
29APR26 85.00 P 0.00 0.00 0.00 7.35 -2.42 31 0 62 0
29APR26 87.50 P 0.00 0.00 0.00 9.04 -2.76 31 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 11.11 -2.89 33 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 12.75 -3.35 30 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 14.69 -4.00 28 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 17.68 -3.19 36 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.07 -3.34 38 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.20 -3.60 37 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.91 -3.93 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.15 -0.06 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.27 -0.11 31 0 11 0
29JUN26 60.00 P 0.00 0.00 0.00 0.45 -0.18 31 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 0.70 -0.28 31 0 88 0
29JUN26 65.00 P 0.00 0.00 0.00 1.04 -0.38 31 0 2,760 0
29JUN26 67.50 P 0.00 0.00 0.00 1.50 -0.52 30 0 206 0
29JUN26 70.00 P 2.45 2.45 2.10 2.10 -0.72 30 70 508 -30
29JUN26 72.50 P 2.89 2.89 2.89 2.85 -0.92 30 13 255 +12
29JUN26 75.00 P 4.08 4.08 3.80 3.77 -1.17 30 28 2,612 +28
29JUN26 77.50 P 6.16 6.16 5.44 4.87 -1.38 30 4 766 +4
29JUN26 80.00 P 0.00 0.00 0.00 6.17 -1.62 31 0 3,284 0
29JUN26 82.50 P 0.00 0.00 0.00 7.64 -1.49 31 0 334 0
29JUN26 85.00 P 0.00 0.00 0.00 9.29 -2.18 32 0 588 0
29JUN26 87.50 P 11.30 11.50 11.30 11.05 -2.28 32 22 449 +6
29JUN26 90.00 P 0.00 0.00 0.00 12.23 -3.14 29 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 14.28 -3.25 29 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 16.25 -3.62 29 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 18.41 -3.40 29 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.87 -3.76 31 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 23.10 -3.93 31 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 25.71 -3.13 35 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 27.90 -3.52 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.14 -3.57 33 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 32.56 -3.56 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.20 -3.07 38 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.74 -3.12 40 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.66 -3.46 32 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.10 -4.20 32 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.77 -3.60 38 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 47.10 -3.66 36 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.54 -0.21 32 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.80 -0.31 32 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 1.16 -0.40 32 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 1.65 -0.46 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.20 -0.60 32 0 95 0
29SEP26 67.50 P 0.00 0.00 0.00 2.87 -0.76 32 0 316 0
29SEP26 70.00 P 0.00 0.00 0.00 3.69 -0.92 32 0 577 0
29SEP26 72.50 P 4.62 4.62 4.62 4.61 -1.09 32 3 831 +3
29SEP26 75.00 P 0.00 0.00 0.00 5.66 -1.27 33 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 6.87 -1.45 33 0 687 0
29SEP26 80.00 P 9.95 9.95 9.95 8.16 -1.63 33 14 3,803 0
29SEP26 82.50 P 11.20 11.20 11.20 9.61 -1.49 33 2 1,223 +2
29SEP26 85.00 P 11.35 11.35 11.35 11.16 -2.01 33 5 276 -5
29SEP26 87.50 P 0.00 0.00 0.00 12.82 -2.19 33 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 14.60 -2.35 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 16.45 -2.52 34 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 18.42 -2.39 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 20.44 -2.74 35 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 22.56 -2.92 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.72 -2.82 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.95 -2.75 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.22 -3.25 37 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 31.39 -3.37 37 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 33.78 -3.20 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.86 -3.50 37 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.44 -3.37 39 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.57 -3.38 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.89 -0.32 31 0 40 0
30DEC26 57.50 P 0.00 0.00 0.00 1.25 -0.41 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.69 -0.50 31 0 33 0
30DEC26 62.50 P 0.00 0.00 0.00 2.27 -0.59 32 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 2.94 -0.70 32 0 171 0
30DEC26 67.50 P 0.00 0.00 0.00 3.70 -0.82 32 0 51 0
30DEC26 70.00 P 0.00 0.00 0.00 4.55 -1.00 32 0 634 0
30DEC26 72.50 P 0.00 0.00 0.00 5.56 -1.13 32 0 284 0
30DEC26 75.00 P 0.00 0.00 0.00 6.63 -1.31 32 0 538 0
30DEC26 77.50 P 0.00 0.00 0.00 7.87 -1.46 32 0 1,085 0
30DEC26 80.00 P 0.00 0.00 0.00 9.17 -1.62 32 0 3,836 0
30DEC26 82.50 P 0.00 0.00 0.00 10.63 -1.78 32 0 1,006 0
30DEC26 85.00 P 0.00 0.00 0.00 12.14 -1.94 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.80 -2.10 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.50 -2.26 33 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 17.34 -2.40 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.21 -2.56 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.21 -2.67 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.25 -2.80 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.35 -2.64 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.52 -3.02 35 0 3 0
30DEC26 107.50 P 0.00 0.00 0.00 29.53 -3.32 34 0 156 0
TOTAL PUT 2,958 78,637 -842
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$ 6.89
29JAN26 4.70 C 0.00 0.00 0.00 2.19 +0.10 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.09 +0.10 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.99 +0.10 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.89 +0.10 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.64 +0.10 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.39 +0.10 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.14 +0.10 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.89 +0.10 0 0 0 -30
29JAN26 6.25 C 0.00 0.00 0.00 0.64 +0.10 0 0 0 0
29JAN26 6.50 C 0.33 0.33 0.33 0.39 +0.10 0 23 0 -215
29JAN26 6.75 C 0.08 0.08 0.08 0.14 +0.08 0 50 0 -642
29JAN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
29JAN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 605 0
29JAN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JAN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.22 +0.12 78 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.12 +0.12 75 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.06 +0.16 91 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.96 +0.16 87 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.69 +0.14 68 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.44 +0.14 59 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.18 +0.13 46 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.93 +0.14 37 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.67 +0.12 25 0 109 0
26FEB26 6.50 C 0.00 0.00 0.00 0.43 +0.10 19 0 527 0
26FEB26 6.75 C 0.21 0.21 0.21 0.23 +0.07 18 35 708 +35
26FEB26 7.00 C 0.09 0.09 0.09 0.09 +0.04 17 2 382 +2
26FEB26 7.25 C 0.02 0.04 0.02 0.03 +0.01 17 73 68 +28
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.22 +0.11 46 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.14 +0.13 55 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.06 +0.13 59 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.96 +0.15 56 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.72 +0.17 51 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.44 +0.14 36 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.20 +0.15 33 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.95 +0.12 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.71 +0.11 22 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.49 +0.10 20 0 416 0
30MAR26 6.75 C 0.00 0.00 0.00 0.31 +0.07 19 0 852 0
30MAR26 7.00 C 0.00 0.00 0.00 0.17 +0.04 18 0 298 0
30MAR26 7.25 C 0.06 0.09 0.06 0.09 +0.03 18 221 427 +167
30MAR26 7.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 +0.01 19 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.26 +0.15 58 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.14 +0.12 49 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.06 +0.13 53 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.98 +0.17 55 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.72 +0.16 46 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.46 +0.14 37 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.21 +0.13 31 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.95 +0.10 24 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.71 +0.09 20 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.49 +0.08 18 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.31 +0.07 17 550 895 +550
29APR26 7.00 C 0.00 0.00 0.00 0.17 +0.04 16 550 560 +550
29APR26 7.25 C 0.00 0.00 0.00 0.09 +0.03 17 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.26 +0.13 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.16 +0.14 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.06 +0.13 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.98 +0.13 46 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.72 +0.13 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.46 +0.10 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.21 +0.10 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.97 +0.10 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.74 +0.10 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.54 +0.09 19 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.37 +0.07 18 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.25 +0.06 19 0 80 0
29JUN26 7.25 C 0.00 0.00 0.00 0.16 +0.04 18 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.10 +0.03 18 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 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 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.26 +0.13 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.18 +0.14 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.08 +0.15 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.98 +0.13 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.72 +0.13 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.47 +0.11 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.22 +0.09 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.00 +0.09 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.79 +0.07 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.62 +0.06 20 0 157 0
29SEP26 6.75 C 0.00 0.00 0.00 0.48 +0.06 20 0 115 0
29SEP26 7.00 C 0.00 0.00 0.00 0.36 +0.04 19 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 +0.04 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 +0.02 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 +0.02 19 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.26 +0.13 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.18 +0.14 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.08 +0.15 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.98 +0.13 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.72 +0.13 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.47 +0.11 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.23 +0.08 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.03 +0.07 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.86 +0.06 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.71 +0.05 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.58 +0.04 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.46 +0.04 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.38 +0.05 20 0 0 0
30DEC26 7.50 C 0.27 0.27 0.27 0.30 +0.04 20 67 67 +67
30DEC26 7.75 C 0.00 0.00 0.00 0.23 +0.03 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 +0.02 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
TOTAL CALL 1,571 8,275 +512
29JAN26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29JAN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 441 0
29JAN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 522 0
29JAN26 6.75 P 0.00 0.00 0.00 0.00 -0.03 0 0 706 0
29JAN26 7.00 P 0.00 0.00 0.00 0.11 -0.11 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.36 -0.11 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.61 -0.12 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.86 -0.12 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.11 -0.13 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.36 -0.13 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.61 -0.12 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.86 -0.13 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.11 -0.13 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.36 -0.12 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.61 -0.13 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 161 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 740 0
26FEB26 6.50 P 0.00 0.00 0.00 0.02 -0.02 18 0 242 0
26FEB26 6.75 P 0.09 0.09 0.08 0.07 -0.04 17 26 348 +24
26FEB26 7.00 P 0.22 0.22 0.16 0.19 -0.07 17 170 232 +127
26FEB26 7.25 P 0.37 0.37 0.37 0.38 -0.10 18 100 105 +92
26FEB26 7.50 P 0.00 0.00 0.00 0.61 -0.12 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.86 -0.13 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.11 -0.13 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.36 -0.13 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.61 -0.12 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.86 -0.13 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.11 -0.13 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.36 -0.17 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.61 -0.13 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1,193 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 -0.02 18 0 1,023 0
30MAR26 6.50 P 0.07 0.07 0.07 0.06 -0.03 18 3 665 -3
30MAR26 6.75 P 0.00 0.00 0.00 0.13 -0.05 18 0 653 0
30MAR26 7.00 P 0.28 0.28 0.28 0.25 -0.08 18 100 586 +100
30MAR26 7.25 P 0.46 0.46 0.41 0.43 -0.09 19 143 277 +100
30MAR26 7.50 P 0.00 0.00 0.00 0.63 -0.11 19 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.86 -0.13 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.11 -0.14 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.36 -0.13 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.61 -0.12 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.86 -0.13 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.11 -0.13 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.36 -0.17 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.61 -0.13 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.86 -0.10 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 -0.02 14 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 -0.03 15 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.09 -0.05 14 0 665 0
29APR26 6.75 P 0.17 0.17 0.17 0.20 -0.06 14 559 950 +550
29APR26 7.00 P 0.00 0.00 0.00 0.35 -0.08 14 550 550 +550
29APR26 7.25 P 0.00 0.00 0.00 0.54 -0.08 13 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.77 -0.07 14 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.98 -0.10 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.22 -0.09 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.70 -0.15 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.94 -0.10 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.18 -0.10 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 18 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 -0.01 18 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.19 -0.02 18 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.30 -0.03 17 0 98 0
29JUN26 7.00 P 0.00 0.00 0.00 0.44 -0.05 17 0 46 0
29JUN26 7.25 P 0.00 0.00 0.00 0.61 -0.06 17 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 0.80 -0.07 16 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.04 -0.09 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.27 -0.05 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.50 -0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.70 -0.15 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.94 -0.10 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.18 -0.10 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.50 -0.03 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.66 -0.10 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.90 -0.10 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.02 19 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 -0.03 18 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 -0.03 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 -0.05 18 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.38 -0.05 18 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.51 -0.07 18 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.67 -0.09 17 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.85 -0.10 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.06 -0.10 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.28 -0.10 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.50 -0.10 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.73 -0.12 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.95 -0.14 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.20 -0.12 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.50 -0.07 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.68 -0.13 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 -0.02 19 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 0.00 20 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 -0.03 19 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 -0.03 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.34 -0.05 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.45 -0.06 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.60 -0.07 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.76 -0.08 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.93 -0.09 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.13 -0.08 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.34 -0.09 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.55 -0.10 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.78 -0.10 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.02 -0.09 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.26 -0.10 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.50 -0.10 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.75 -0.10 21 0 0 0
TOTAL PUT 1,651 13,285 +1,540
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$ 14.72
29JAN26 8.75 C 0.00 0.00 0.00 5.97 -0.05 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 5.72 -0.05 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.47 -0.06 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.22 -0.05 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.97 -0.06 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.72 -0.05 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.22 -0.06 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.72 -0.05 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.22 -0.05 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.72 -0.05 0 0 0 -30
29JAN26 12.50 C 0.00 0.00 0.00 2.22 -0.05 0 0 0 -185
29JAN26 13.00 C 0.00 0.00 0.00 1.72 -0.05 0 0 0 -150
29JAN26 13.50 C 1.18 1.24 1.18 1.22 -0.09 0 150 0 -220
29JAN26 14.00 C 0.68 0.80 0.68 0.72 -0.05 0 250 0 -650
29JAN26 14.50 C 0.18 0.18 0.18 0.22 -0.06 0 4 0 -125
29JAN26 15.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
26FEB26 9.25 C 0.00 0.00 0.00 5.52 -0.01 87 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.28 0.00 87 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.02 -0.01 78 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.82 +0.05 90 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.36 +0.08 88 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.76 -0.02 52 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.34 +0.06 65 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.73 -0.07 0 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 2.26 -0.01 31 0 99 0
26FEB26 13.00 C 0.00 0.00 0.00 1.75 -0.03 17 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 1.29 -0.03 24 0 90 0
26FEB26 14.00 C 0.88 0.88 0.88 0.85 -0.03 22 5 564 -5
26FEB26 14.50 C 0.43 0.43 0.43 0.48 -0.04 21 50 80 +50
26FEB26 15.00 C 0.00 0.00 0.00 0.24 -0.03 21 0 10 0
26FEB26 15.50 C 0.00 0.00 0.00 0.10 -0.02 21 0 10 0
26FEB26 16.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
30MAR26 7.75 C 0.00 0.00 0.00 6.99 -0.04 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.85 +0.07 111 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.53 +0.01 88 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.35 +0.08 101 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.10 +0.08 97 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.78 +0.01 76 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.53 -0.01 72 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.37 +0.09 87 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.02 -0.01 61 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.82 +0.04 70 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.36 +0.08 69 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.80 +0.01 52 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.35 +0.05 53 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.84 +0.04 45 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 2.26 -0.04 23 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 1.79 -0.02 25 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 1.33 -0.01 23 0 317 0
30MAR26 14.00 C 0.00 0.00 0.00 0.92 0.00 22 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.56 -0.04 21 0 1 0
30MAR26 15.00 C 0.26 0.33 0.26 0.33 -0.03 21 54 200 +50
30MAR26 15.50 C 0.00 0.00 0.00 0.19 -0.01 22 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 5.37 +0.09 74 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.03 -0.10 57 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.82 +0.03 61 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.36 +0.07 59 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.80 +0.01 46 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.35 +0.05 46 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.84 +0.04 39 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.30 0.00 29 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.84 +0.03 27 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 1.35 -0.03 22 0 190 0
29APR26 14.00 C 0.00 0.00 0.00 0.96 -0.02 21 0 250 0
29APR26 14.50 C 0.00 0.00 0.00 0.66 -0.02 21 0 220 0
29APR26 15.00 C 0.43 0.46 0.43 0.44 -0.01 22 80 80 +80
29APR26 15.50 C 0.00 0.00 0.00 0.28 -0.01 22 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.04 0.00 23 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 0.00 24 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29JUN26 8.25 C 0.00 0.00 0.00 6.53 -0.01 62 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.35 +0.06 69 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.10 +0.06 66 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.82 +0.02 60 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.53 -0.01 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.37 +0.03 59 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.03 -0.10 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.82 +0.02 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.36 +0.07 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.80 0.00 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.35 +0.05 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.84 +0.04 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.30 -0.02 23 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.85 -0.01 22 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.46 -0.02 22 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 1.16 -0.03 23 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.84 -0.03 21 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.62 -0.03 21 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.47 -0.01 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.35 -0.01 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 -0.01 22 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 - 22 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 6.35 +0.06 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.10 +0.06 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.82 +0.02 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.53 -0.02 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.37 +0.03 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.03 -0.10 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.82 +0.02 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.36 +0.06 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.80 0.00 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.35 +0.05 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.84 -0.01 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.41 -0.03 22 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.13 +0.04 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.81 +0.03 25 0 69 0
29SEP26 14.00 C 0.00 0.00 0.00 1.47 -0.02 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.23 -0.01 24 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 1.01 -0.01 24 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.83 -0.01 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.67 -0.01 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.54 0.00 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.43 0.00 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.34 0.00 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 0.00 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 0.00 25 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 - 25 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 5.53 -0.02 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.37 +0.03 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.03 -0.10 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.82 +0.02 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.36 +0.06 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.80 0.00 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.35 -0.01 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.93 -0.04 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.57 -0.04 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.31 -0.04 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.01 -0.03 24 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 1.72 -0.03 24 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 1.43 -0.02 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.21 -0.02 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.02 -0.02 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.85 -0.02 23 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.71 -0.02 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.61 -0.01 24 0 50 0
30DEC26 17.50 C 0.00 0.00 0.00 0.49 -0.01 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 -0.02 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.23 - 24 0 0 -
TOTAL CALL 593 4,138 -1,185
29JAN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 348 0
29JAN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,715 0
29JAN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 501 0
29JAN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 15.00 P 0.00 0.00 0.00 0.28 +0.03 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.78 +0.04 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.28 +0.05 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.78 +0.02 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.28 0.00 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.78 - 0 0 0 -
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 63 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 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 23 0 355 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 0.00 22 0 230 0
26FEB26 14.00 P 0.12 0.12 0.12 0.10 +0.01 22 22 38 -10
26FEB26 14.50 P 0.00 0.00 0.00 0.23 -0.01 21 0 400 0
26FEB26 15.00 P 0.00 0.00 0.00 0.51 +0.02 22 0 15 0
26FEB26 15.50 P 0.95 0.95 0.95 0.85 0.00 20 3 30 0
26FEB26 16.00 P 0.00 0.00 0.00 1.30 +0.01 22 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.83 +0.05 32 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.35 +0.05 41 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.81 +0.03 40 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.32 +0.05 48 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.82 +0.06 53 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.28 -0.01 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.78 - 0 0 0 -
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 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 31 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 22 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 0.00 22 0 180 0
30MAR26 13.00 P 0.00 0.00 0.00 0.07 0.00 22 0 30 0
30MAR26 13.50 P 0.00 0.00 0.00 0.16 0.00 22 0 450 0
30MAR26 14.00 P 0.00 0.00 0.00 0.31 0.00 22 0 28 0
30MAR26 14.50 P 0.00 0.00 0.00 0.53 0.00 21 0 45 0
30MAR26 15.00 P 0.00 0.00 0.00 0.86 +0.03 23 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 1.22 +0.02 22 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.66 +0.02 24 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.12 +0.02 25 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.60 +0.03 27 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.12 +0.04 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.66 +0.11 41 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.03 -0.01 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.67 +0.14 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.98 - 0 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 0.07 +0.01 23 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.14 +0.01 22 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.25 +0.02 22 0 365 0
29APR26 14.00 P 0.00 0.00 0.00 0.41 +0.01 22 0 250 0
29APR26 14.50 P 0.60 0.60 0.60 0.64 +0.01 22 20 276 +20
29APR26 15.00 P 0.00 0.00 0.00 0.96 +0.03 23 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.30 +0.02 22 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 1.74 +0.04 24 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.17 +0.03 25 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.67 +0.06 29 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.16 +0.06 31 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.66 +0.09 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.13 +0.05 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.67 +0.11 42 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.06 - 31 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 29 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 22 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 0.00 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.14 0.00 22 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.25 +0.01 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.39 +0.01 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.57 +0.01 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.82 +0.03 22 0 22 0
29JUN26 15.00 P 0.00 0.00 0.00 1.11 +0.03 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.45 +0.02 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.84 +0.03 23 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.26 +0.04 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.71 +0.04 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.16 +0.02 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.66 +0.03 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.14 +0.02 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.67 +0.07 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.09 - 30 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 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.35 +0.01 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.50 +0.02 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.68 +0.03 25 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 0.89 +0.03 25 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 1.14 +0.04 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.43 +0.04 26 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 1.75 +0.04 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.10 +0.04 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.49 +0.05 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.89 +0.05 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.33 +0.05 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.78 +0.05 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.25 +0.05 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.73 +0.05 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.22 - 33 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.32 +0.01 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.44 +0.01 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.60 +0.01 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.79 +0.02 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.01 +0.02 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.26 +0.03 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.54 +0.02 25 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.86 +0.03 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.20 +0.03 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.57 +0.04 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.97 +0.04 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.39 +0.05 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.83 +0.05 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.29 +0.05 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.76 +0.05 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.24 - 30 0 0 -
TOTAL PUT 45 8,478 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 155.50
29JAN26 80.00 C 0.00 0.00 0.00 75.50 -0.61 0 0 0 -105
29JAN26 82.50 C 0.00 0.00 0.00 73.00 -0.61 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 70.50 -0.61 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 68.00 -0.61 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 65.50 -0.61 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 63.00 -0.61 0 0 0 -15
29JAN26 95.00 C 0.00 0.00 0.00 60.50 -0.61 0 0 0 -15
29JAN26 97.50 C 0.00 0.00 0.00 58.00 -0.61 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 55.50 -0.61 0 0 0 -384
29JAN26 102.50 C 0.00 0.00 0.00 53.00 -0.61 0 0 0 -560
29JAN26 105.00 C 51.00 51.00 51.00 50.50 -0.61 0 6 0 -60
29JAN26 107.50 C 0.00 0.00 0.00 48.00 -0.61 0 0 0 -77
29JAN26 110.00 C 45.11 45.11 45.11 45.50 -0.61 0 30 0 -1,502
29JAN26 112.50 C 0.00 0.00 0.00 43.00 -0.61 0 0 0 -321
29JAN26 115.00 C 39.90 40.69 39.90 40.50 -1.79 0 38 0 -4,266
29JAN26 117.50 C 39.20 39.20 38.93 38.00 -0.61 0 6 0 -1,101
29JAN26 120.00 C 34.90 36.50 34.90 35.50 -1.61 0 42 0 -3,389
29JAN26 122.50 C 0.00 0.00 0.00 33.00 -0.61 0 0 0 -4,013
29JAN26 125.00 C 0.00 0.00 0.00 30.50 -1.54 0 0 0 -7,513
29JAN26 127.50 C 28.50 28.50 28.00 28.00 -0.61 0 33 0 -2,628
29JAN26 130.00 C 25.35 27.29 24.60 25.50 -0.61 0 757 0 -3,820
29JAN26 132.50 C 23.50 24.25 23.50 23.00 -0.61 0 157 0 -5,462
29JAN26 135.00 C 21.50 21.55 20.00 20.50 -0.61 0 106 0 -1,393
29JAN26 137.50 C 0.00 0.00 0.00 18.00 -0.61 0 0 0 -998
29JAN26 140.00 C 14.80 17.50 14.80 15.50 -0.61 0 117 0 -13,683
29JAN26 142.50 C 14.40 14.40 14.30 13.00 -0.61 0 600 0 -1,090
29JAN26 145.00 C 10.50 12.31 10.50 10.50 -0.61 0 73 0 -2,835
29JAN26 147.50 C 8.60 8.60 8.60 8.00 -0.63 0 2 0 -2,518
29JAN26 150.00 C 5.03 9.98 3.60 5.50 -0.75 0 1,275 0 -4,357
29JAN26 152.50 C 2.00 4.00 2.00 3.00 -1.10 0 255 0 -3,361
29JAN26 155.00 C 0.67 2.15 0.16 0.50 -1.66 0 1,826 151 -3,431
29JAN26 157.50 C 0.24 0.50 0.11 0.00 -1.05 0 310 1,831 -172
29JAN26 160.00 C 0.01 0.20 0.01 0.00 -0.39 0 145 3,773 -20
29JAN26 162.50 C 0.05 0.09 0.03 0.00 -0.11 0 195 5,507 -157
29JAN26 165.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 2,424 0
29JAN26 167.50 C 0.02 0.02 0.02 0.00 -0.01 0 4 778 0
29JAN26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 677 0
29JAN26 172.50 C 0.02 0.02 0.02 0.00 -0.01 0 10 497 -4
29JAN26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
29JAN26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29JAN26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JAN26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JAN26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 390 0
30JAN26 122.50 C 0.00 0.00 0.00 33.01 -0.61 120 0 0 0
30JAN26 125.00 C 0.00 0.00 0.00 30.51 -1.53 0 0 0 0
30JAN26 127.50 C 0.00 0.00 0.00 28.01 -0.61 0 0 0 0
30JAN26 130.00 C 0.00 0.00 0.00 25.51 -0.61 0 0 0 0
30JAN26 132.50 C 0.00 0.00 0.00 23.01 -0.61 0 0 0 0
30JAN26 135.00 C 0.00 0.00 0.00 20.51 -0.61 0 0 7 0
30JAN26 137.50 C 0.00 0.00 0.00 18.01 -0.61 0 0 2 0
30JAN26 140.00 C 0.00 0.00 0.00 15.51 -0.62 0 0 0 0
30JAN26 142.50 C 0.00 0.00 0.00 13.01 -1.04 0 0 2 0
30JAN26 145.00 C 0.00 0.00 0.00 10.52 -1.00 53 0 84 0
30JAN26 147.50 C 0.00 0.00 0.00 8.04 -0.76 49 0 112 0
30JAN26 150.00 C 0.00 0.00 0.00 5.66 -1.04 49 0 52 0
30JAN26 152.50 C 4.41 4.73 4.34 3.43 -1.13 45 67 153 +19
30JAN26 155.00 C 1.84 3.49 1.41 1.83 -1.24 48 86 294 -21
30JAN26 157.50 C 0.87 1.85 0.65 0.85 -0.97 50 185 118 +45
30JAN26 160.00 C 0.47 0.97 0.40 0.30 -0.68 50 533 640 +423
30JAN26 162.50 C 0.43 0.43 0.43 0.08 -0.40 50 3 354 0
30JAN26 165.00 C 0.28 0.28 0.12 0.02 -0.19 51 36 238 +14
30JAN26 167.50 C 0.09 0.09 0.09 0.01 -0.08 57 80 416 0
30JAN26 170.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 393 0
30JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 76 0 141 0
30JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 85 0 310 0
30JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
06FEB26 132.50 C 0.00 0.00 0.00 23.11 -0.64 44 0 0 0
06FEB26 135.00 C 0.00 0.00 0.00 20.64 -0.66 44 0 0 0
06FEB26 137.50 C 0.00 0.00 0.00 18.20 -0.70 44 0 0 0
06FEB26 140.00 C 0.00 0.00 0.00 15.82 -0.74 44 0 0 0
06FEB26 142.50 C 0.00 0.00 0.00 13.51 -0.79 44 0 0 0
06FEB26 145.00 C 0.00 0.00 0.00 11.45 -0.55 47 0 0 0
06FEB26 147.50 C 0.00 0.00 0.00 9.02 -1.45 40 0 0 0
06FEB26 150.00 C 0.00 0.00 0.00 7.21 -1.22 41 0 0 0
06FEB26 152.50 C 4.95 6.35 4.95 5.71 -0.89 43 26 65 -18
06FEB26 155.00 C 3.67 5.60 3.67 4.29 -1.00 43 41 122 -13
06FEB26 157.50 C 3.51 4.48 3.49 3.28 -0.88 45 66 35 0
06FEB26 160.00 C 2.48 3.50 2.37 2.39 -0.78 45 205 149 +89
06FEB26 162.50 C 1.80 2.59 1.80 1.66 -0.68 45 85 147 +34
06FEB26 165.00 C 1.46 1.79 1.46 1.12 -0.57 45 58 83 +30
06FEB26 167.50 C 0.98 1.39 0.95 0.73 -0.46 45 138 171 -14
06FEB26 170.00 C 0.97 1.08 0.73 0.46 -0.36 44 79 85 +11
06FEB26 172.50 C 0.60 0.60 0.60 0.28 -0.27 44 16 115 +16
06FEB26 175.00 C 0.50 0.50 0.50 0.17 -0.19 44 70 70 +70
06FEB26 177.50 C 0.00 0.00 0.00 0.10 -0.13 45 0 0 0
06FEB26 180.00 C 0.00 0.00 0.00 0.06 -0.09 45 0 16 0
06FEB26 182.50 C 0.22 0.22 0.22 0.03 -0.06 44 2 2 +2
26FEB26 80.00 C 0.00 0.00 0.00 75.68 -0.61 63 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 73.19 -0.60 72 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 70.69 -0.61 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 68.20 -0.60 64 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 65.70 -0.61 0 0 51 0
26FEB26 92.50 C 63.24 64.80 62.79 63.21 -0.61 56 750 821 +750
26FEB26 95.00 C 0.00 0.00 0.00 60.71 -0.61 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 58.22 -0.61 48 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 55.73 -0.60 52 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 53.23 -0.61 0 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 50.74 -0.61 45 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 48.25 -0.61 46 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 45.76 -0.62 45 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 43.28 -0.62 45 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 40.81 -1.48 46 0 1,631 0
26FEB26 117.50 C 0.00 0.00 0.00 39.33 +0.24 74 0 239 0
26FEB26 120.00 C 37.11 37.11 36.87 36.88 -0.23 70 70 3,739 +60
26FEB26 122.50 C 0.00 0.00 0.00 34.48 +0.46 67 0 283 0
26FEB26 125.00 C 0.00 0.00 0.00 31.08 -0.96 45 0 490 0
26FEB26 127.50 C 0.00 0.00 0.00 28.35 -1.06 33 0 746 0
26FEB26 130.00 C 0.00 0.00 0.00 27.21 +0.20 57 0 1,074 0
26FEB26 132.50 C 0.00 0.00 0.00 24.12 -0.37 45 0 1,201 0
26FEB26 135.00 C 0.00 0.00 0.00 22.56 +0.51 52 0 1,604 0
26FEB26 137.50 C 0.00 0.00 0.00 20.50 +0.20 51 0 1,201 0
26FEB26 140.00 C 18.06 18.06 18.03 18.44 +0.17 50 90 1,066 +19
26FEB26 142.50 C 0.00 0.00 0.00 16.01 -0.27 45 0 1,332 0
26FEB26 145.00 C 14.80 15.00 14.79 13.86 -0.73 43 21 1,375 +14
26FEB26 147.50 C 13.00 13.00 12.60 12.55 -0.38 45 7 1,761 -3
26FEB26 150.00 C 11.16 12.00 10.50 10.79 -0.63 44 69 2,139 +26
26FEB26 152.50 C 8.42 10.86 8.42 9.47 -0.65 45 1,123 2,315 +1,029
26FEB26 155.00 C 7.80 9.49 7.68 8.24 -0.84 45 648 1,678 +335
26FEB26 157.50 C 6.90 7.86 6.85 7.15 -0.62 46 634 2,112 +633
26FEB26 160.00 C 5.50 7.30 5.50 6.22 -0.69 46 776 1,789 -253
26FEB26 162.50 C 5.08 6.04 5.05 5.33 -0.65 46 656 770 +493
26FEB26 165.00 C 4.58 5.57 4.36 4.49 -0.61 46 809 1,318 -9
26FEB26 167.50 C 4.11 4.55 4.08 3.76 -0.57 46 112 945 +28
26FEB26 170.00 C 3.50 4.05 3.30 3.13 -0.52 46 368 1,271 +319
26FEB26 172.50 C 2.96 3.48 2.96 2.59 -0.47 46 87 411 +10
26FEB26 175.00 C 0.00 0.00 0.00 2.13 -0.42 46 0 310 0
26FEB26 177.50 C 2.46 2.56 2.31 1.74 -0.38 46 7 188 +4
26FEB26 180.00 C 2.10 2.30 1.98 1.41 -0.34 46 67 864 +27
26FEB26 182.50 C 1.95 1.95 1.84 1.14 -0.30 46 15 192 0
26FEB26 185.00 C 1.60 1.88 1.56 0.91 -0.26 46 57 150 +24
26FEB26 187.50 C 1.29 1.56 1.29 0.73 -0.22 46 94 220 +30
26FEB26 190.00 C 1.10 1.35 1.10 0.58 -0.19 46 61 100 +50
26FEB26 192.50 C 1.09 1.15 1.09 0.46 -0.16 46 20 136 +20
26FEB26 195.00 C 0.00 0.00 0.00 0.36 -0.14 46 0 126 0
26FEB26 197.50 C 0.84 0.84 0.84 0.28 -0.12 46 2 47 +1
26FEB26 200.00 C 0.81 0.83 0.81 0.22 -0.10 46 14 212 0
30MAR26 42.00 C 0.00 0.00 0.00 113.70 -0.61 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 112.71 -0.60 95 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 111.71 -0.60 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 110.72 -0.60 92 0 0 0
30MAR26 46.00 C 110.20 110.20 110.20 109.72 -0.60 0 30 30 +30
30MAR26 47.00 C 109.20 109.20 109.20 108.73 -0.60 90 30 30 +30
30MAR26 48.00 C 108.21 108.21 108.21 107.73 -0.60 0 30 30 +30
30MAR26 49.00 C 107.22 107.22 107.22 106.74 -0.60 87 30 30 +30
30MAR26 50.00 C 0.00 0.00 0.00 105.74 -0.60 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 103.25 -0.61 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 100.76 -0.61 0 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 98.28 -0.60 74 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 95.79 -0.60 67 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 93.30 -0.61 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 90.81 -0.61 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 88.32 -0.61 0 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 85.84 -0.60 60 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 83.35 -0.60 54 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 80.86 -0.61 0 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 78.37 -0.61 0 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 75.89 -0.60 52 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 73.40 -0.61 48 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 70.92 -0.61 51 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 68.43 -0.62 48 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 65.96 -0.61 50 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 63.48 -0.62 49 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 61.01 -0.62 49 0 247 0
30MAR26 97.50 C 58.00 58.00 58.00 58.55 -0.63 49 5 759 -5
30MAR26 100.00 C 0.00 0.00 0.00 56.10 -1.05 49 0 1,442 0
30MAR26 102.50 C 0.00 0.00 0.00 53.67 -0.64 50 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 51.25 -0.64 50 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 49.52 +0.02 62 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 46.50 +0.07 50 0 750 0
30MAR26 112.50 C 0.00 0.00 0.00 43.60 -1.21 34 0 1,380 0
30MAR26 115.00 C 0.00 0.00 0.00 42.90 +0.61 62 0 5,413 0
30MAR26 117.50 C 0.00 0.00 0.00 40.39 -1.07 58 0 8,031 0
30MAR26 120.00 C 38.82 38.82 36.67 36.88 -1.44 44 140 4,047 0
30MAR26 122.50 C 0.00 0.00 0.00 36.20 +1.40 58 0 2,797 0
30MAR26 125.00 C 33.00 33.00 33.00 33.04 +0.29 50 2 30,868 +2
30MAR26 127.50 C 0.00 0.00 0.00 30.97 0.00 50 0 2,464 0
30MAR26 130.00 C 0.00 0.00 0.00 29.02 -1.60 50 0 9,801 0
30MAR26 132.50 C 0.00 0.00 0.00 26.74 -0.23 48 0 1,790 0
30MAR26 135.00 C 0.00 0.00 0.00 25.84 +0.67 53 0 1,951 0
30MAR26 137.50 C 23.00 23.00 23.00 23.08 -0.37 48 1 3,184 -1
30MAR26 140.00 C 0.00 0.00 0.00 21.67 -0.13 49 0 3,220 0
30MAR26 142.50 C 0.00 0.00 0.00 20.65 +0.03 52 0 2,402 0
30MAR26 145.00 C 18.50 18.50 18.50 18.94 +0.23 51 1 5,021 0
30MAR26 147.50 C 0.00 0.00 0.00 17.54 -0.82 52 0 5,325 0
30MAR26 150.00 C 14.98 16.00 14.98 15.28 -0.72 48 66 8,265 +64
30MAR26 152.50 C 15.00 15.00 15.00 14.06 -0.81 48 4 1,631 -4
30MAR26 155.00 C 11.65 13.79 11.65 12.93 -0.76 49 70 2,888 +57
30MAR26 157.50 C 11.46 12.23 11.42 11.87 -0.77 49 560 1,848 +507
30MAR26 160.00 C 10.59 11.80 10.50 10.92 -0.73 49 608 30,164 -423
30MAR26 162.50 C 9.67 10.39 9.67 10.07 -0.56 50 351 8,290 -317
30MAR26 165.00 C 9.50 9.50 9.50 9.27 -0.53 51 1 7,074 -1
30MAR26 167.50 C 8.52 8.95 8.15 8.39 -0.68 50 123 974 +81
30MAR26 170.00 C 7.34 8.26 7.34 7.59 -0.66 50 141 1,507 +10
30MAR26 172.50 C 7.62 7.64 6.95 6.84 -0.64 50 123 896 +108
30MAR26 175.00 C 7.01 7.12 6.55 6.16 -0.61 50 39 379 +16
30MAR26 177.50 C 0.00 0.00 0.00 5.54 -0.58 50 0 502 0
30MAR26 180.00 C 5.88 6.02 5.82 4.97 -0.55 50 80 6,671 -27
30MAR26 182.50 C 5.66 5.66 5.66 4.45 -0.52 50 2 322 0
30MAR26 185.00 C 5.10 5.10 4.94 3.98 -0.49 50 48 954 +48
30MAR26 187.50 C 4.71 4.71 4.58 3.55 -0.47 50 23 225 +16
30MAR26 190.00 C 4.03 4.27 4.03 3.17 -0.43 50 39 329 +31
30MAR26 192.50 C 0.00 0.00 0.00 2.82 -0.41 50 0 267 0
30MAR26 195.00 C 0.00 0.00 0.00 2.51 -0.38 50 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 2.22 -0.36 50 0 17 0
30MAR26 200.00 C 0.00 0.00 0.00 1.97 -0.33 50 0 1,771 0
30MAR26 205.00 C 0.00 0.00 0.00 1.54 -0.29 50 0 107 0
30MAR26 210.00 C 0.00 0.00 0.00 1.20 -0.24 50 0 379 0
30MAR26 215.00 C 0.00 0.00 0.00 0.93 -0.20 50 0 65 0
30MAR26 220.00 C 1.76 1.91 1.76 0.72 -0.17 50 105 1,021 +105
29APR26 80.00 C 0.00 0.00 0.00 76.10 -0.61 49 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 73.63 -0.61 49 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 71.16 -0.62 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 68.70 -0.62 48 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 66.25 -0.63 48 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 63.81 -0.63 48 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 61.38 -0.64 48 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 58.97 -0.65 48 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 56.58 -0.65 48 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 54.21 -0.66 48 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 51.86 -0.68 48 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 49.55 -0.69 48 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 47.27 -0.70 48 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 45.02 -0.72 48 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 42.90 -0.65 49 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 40.67 -0.79 48 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 38.56 -0.57 48 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 36.50 -0.52 48 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 35.54 +1.32 54 0 34 0
29APR26 127.50 C 0.00 0.00 0.00 32.53 +0.18 48 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 30.69 -0.27 48 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 28.58 -1.77 47 0 30 0
29APR26 135.00 C 0.00 0.00 0.00 27.73 -0.50 50 0 287 0
29APR26 137.50 C 24.77 24.77 24.77 26.21 -0.30 51 1 330 +1
29APR26 140.00 C 23.35 23.35 23.35 24.55 +0.09 51 1 207 +1
29APR26 142.50 C 0.00 0.00 0.00 22.96 +0.55 50 0 222 0
29APR26 145.00 C 0.00 0.00 0.00 21.24 +0.26 49 0 646 0
29APR26 147.50 C 19.53 19.53 19.53 19.49 -0.12 48 1 178 +1
29APR26 150.00 C 0.00 0.00 0.00 17.70 -0.91 47 0 540 0
29APR26 152.50 C 0.00 0.00 0.00 16.56 -0.82 47 0 378 0
29APR26 155.00 C 0.00 0.00 0.00 15.43 -0.79 47 0 260 0
29APR26 157.50 C 13.94 15.05 13.94 14.35 -1.03 47 536 684 +190
29APR26 160.00 C 13.42 13.82 12.96 13.42 -0.71 48 854 1,074 +708
29APR26 162.50 C 12.30 12.46 12.08 12.53 -0.66 48 356 437 +326
29APR26 165.00 C 11.65 11.65 11.52 11.69 -0.63 49 31 195 +31
29APR26 167.50 C 0.00 0.00 0.00 10.90 -0.73 49 0 286 0
29APR26 170.00 C 10.71 10.71 10.71 10.04 -0.71 49 30 232 +6
29APR26 172.50 C 0.00 0.00 0.00 9.25 -0.69 49 0 184 0
29APR26 175.00 C 9.37 9.37 9.37 8.51 -0.66 49 30 172 0
29APR26 177.50 C 8.20 8.78 8.20 7.81 -0.65 49 66 100 +36
29APR26 180.00 C 8.10 8.10 8.10 7.17 -0.62 49 60 224 +60
29APR26 182.50 C 0.00 0.00 0.00 6.57 -0.60 49 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 6.02 -0.57 49 0 30 0
29APR26 187.50 C 0.00 0.00 0.00 5.51 -0.55 49 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 5.04 -0.52 48 0 6 0
29APR26 192.50 C 0.00 0.00 0.00 4.60 -0.50 48 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 4.20 -0.48 48 0 2 0
29APR26 197.50 C 0.00 0.00 0.00 3.83 -0.45 48 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 3.49 -0.43 48 0 201 0
29APR26 205.00 C 0.00 0.00 0.00 2.89 -0.38 48 0 110 0
29APR26 210.00 C 0.00 0.00 0.00 2.38 -0.35 48 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 1.91 -0.29 48 0 0 0
29APR26 220.00 C 0.00 0.00 0.00 1.57 -0.26 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 114.01 -0.60 62 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 113.02 -0.60 58 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 112.03 -0.60 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 111.04 -0.61 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 110.05 -0.61 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 109.07 -0.60 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 108.08 -0.60 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 107.09 -0.60 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 106.10 -0.61 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 103.63 -0.61 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 101.17 -0.60 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 98.70 -0.60 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 96.23 -0.61 47 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 93.77 -0.60 49 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 91.30 -0.61 47 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 88.84 -0.61 47 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 86.39 -0.61 48 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 83.94 -0.61 48 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 81.50 -0.61 48 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 79.06 -0.62 48 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 76.64 -0.62 48 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 74.23 -0.62 48 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 71.84 -0.62 48 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 70.09 +0.47 57 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 66.25 -1.12 0 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 65.49 +0.66 56 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 63.29 -0.12 56 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 61.45 +0.70 59 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 57.68 -0.17 45 0 84 0
29JUN26 102.50 C 0.00 0.00 0.00 56.23 +0.22 52 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 52.94 -0.77 43 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 51.08 -0.32 46 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 48.11 -1.07 40 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 48.00 +0.02 52 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 45.28 -0.36 48 0 6,346 0
29JUN26 117.50 C 0.00 0.00 0.00 43.62 +0.15 49 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 40.62 -1.76 45 0 442 0
29JUN26 122.50 C 0.00 0.00 0.00 40.61 +1.65 52 0 1,499 0
29JUN26 125.00 C 37.80 37.80 37.80 37.96 +0.76 49 5 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 35.27 -0.23 45 0 564 0
29JUN26 130.00 C 33.85 33.85 33.85 35.26 +1.41 51 6 10,363 -6
29JUN26 132.50 C 0.00 0.00 0.00 31.61 -1.78 45 0 1,050 0
29JUN26 135.00 C 0.00 0.00 0.00 30.36 -0.48 46 0 727 0
29JUN26 137.50 C 0.00 0.00 0.00 30.35 +1.14 50 0 673 0
29JUN26 140.00 C 0.00 0.00 0.00 28.82 +1.05 50 0 4,458 0
29JUN26 142.50 C 0.00 0.00 0.00 26.35 -1.39 47 0 432 0
29JUN26 145.00 C 0.00 0.00 0.00 24.60 -0.45 46 0 261 0
29JUN26 147.50 C 0.00 0.00 0.00 23.46 -0.90 47 0 506 0
29JUN26 150.00 C 22.53 22.53 22.53 22.26 -0.87 47 2 10,200 0
29JUN26 152.50 C 0.00 0.00 0.00 21.19 -0.78 47 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 20.06 -0.80 47 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 19.04 -0.68 48 0 311 0
29JUN26 160.00 C 0.00 0.00 0.00 18.01 -0.70 48 0 636 0
29JUN26 162.50 C 0.00 0.00 0.00 17.14 -0.61 48 0 513 0
29JUN26 165.00 C 0.00 0.00 0.00 16.20 -0.70 48 0 5,237 0
29JUN26 167.50 C 0.00 0.00 0.00 15.41 -0.60 48 0 252 0
29JUN26 170.00 C 0.00 0.00 0.00 14.65 -0.56 49 0 2,146 0
29JUN26 172.50 C 0.00 0.00 0.00 13.92 -0.53 49 0 4 0
29JUN26 175.00 C 0.00 0.00 0.00 13.11 -0.52 49 0 100 0
29JUN26 177.50 C 12.44 12.90 12.44 12.34 -0.51 49 6 6 +6
29JUN26 180.00 C 0.00 0.00 0.00 11.61 -0.50 49 0 109 0
29JUN26 182.50 C 0.00 0.00 0.00 10.92 -0.49 49 0 39 0
29JUN26 185.00 C 11.41 11.41 11.41 10.16 -0.58 48 1 128 +1
29JUN26 187.50 C 0.00 0.00 0.00 9.65 -0.46 49 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 9.07 -0.44 49 0 68 0
29JUN26 192.50 C 0.00 0.00 0.00 8.52 -0.42 48 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 8.00 -0.41 48 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 7.50 -0.40 48 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 7.04 -0.39 48 0 243 0
29JUN26 205.00 C 0.00 0.00 0.00 6.19 -0.36 48 0 101 0
29JUN26 210.00 C 0.00 0.00 0.00 5.44 -0.33 48 0 115 0
29JUN26 215.00 C 0.00 0.00 0.00 4.77 -0.16 48 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 4.18 -0.28 48 0 1,105 0
29SEP26 55.00 C 0.00 0.00 0.00 101.60 -0.61 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 99.16 -0.61 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 96.74 -0.61 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 94.32 -0.61 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 91.90 -0.62 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 89.50 -0.62 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 87.12 -0.62 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 84.74 -0.63 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 82.39 -0.63 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 80.05 -0.63 47 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 77.73 -0.64 47 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 75.44 -1.37 47 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 73.18 -1.33 47 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 70.94 -0.65 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 68.73 -1.26 47 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 66.55 -0.66 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 64.41 -1.14 47 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 62.30 -1.08 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 60.22 -1.04 47 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 58.19 -0.68 47 0 0 0
29SEP26 105.00 C 57.14 57.14 57.14 56.45 -0.69 48 1 13 0
29SEP26 107.50 C 0.00 0.00 0.00 54.48 -0.54 48 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 52.49 -0.55 48 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 50.54 -0.59 48 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 48.75 -0.47 48 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 47.50 +0.10 49 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 44.77 -0.65 46 0 563 0
29SEP26 122.50 C 0.00 0.00 0.00 42.87 -0.61 46 0 461 0
29SEP26 125.00 C 0.00 0.00 0.00 41.12 -0.47 46 0 227 0
29SEP26 127.50 C 0.00 0.00 0.00 39.62 -0.86 46 0 204 0
29SEP26 130.00 C 0.00 0.00 0.00 37.82 -0.78 45 0 167 0
29SEP26 132.50 C 0.00 0.00 0.00 37.03 -0.02 47 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 35.25 -0.06 46 0 201 0
29SEP26 137.50 C 0.00 0.00 0.00 35.24 +1.31 50 0 391 0
29SEP26 140.00 C 0.00 0.00 0.00 33.56 +0.86 49 0 284 0
29SEP26 142.50 C 0.00 0.00 0.00 32.17 -0.52 49 0 222 0
29SEP26 145.00 C 0.00 0.00 0.00 30.84 +0.77 49 0 162 0
29SEP26 147.50 C 0.00 0.00 0.00 29.93 +0.84 49 0 200 0
29SEP26 150.00 C 0.00 0.00 0.00 28.09 -0.99 48 0 94 0
29SEP26 152.50 C 26.30 26.30 26.30 26.46 -0.85 47 2 150 0
29SEP26 155.00 C 0.00 0.00 0.00 25.42 -0.83 47 0 217 0
29SEP26 157.50 C 0.00 0.00 0.00 24.41 -0.71 47 0 180 0
29SEP26 160.00 C 0.00 0.00 0.00 23.43 -0.69 47 0 63 0
29SEP26 162.50 C 0.00 0.00 0.00 22.50 -0.67 47 0 108 0
29SEP26 165.00 C 21.70 22.40 21.70 21.61 -0.66 48 13 187 0
29SEP26 167.50 C 0.00 0.00 0.00 20.76 -0.64 48 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 19.95 -0.62 48 0 54 0
29SEP26 172.50 C 0.00 0.00 0.00 19.18 -0.59 48 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 18.44 -0.58 48 0 1,582 0
29SEP26 177.50 C 0.00 0.00 0.00 17.73 -0.69 48 0 60 0
29SEP26 180.00 C 17.55 17.55 17.55 17.04 -0.57 48 3 97 0
29SEP26 182.50 C 0.00 0.00 0.00 16.30 -0.58 48 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 15.58 -0.57 48 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 14.89 -0.57 48 0 0 0
29SEP26 190.00 C 15.00 15.00 15.00 14.23 -0.56 48 3 62 +3
29SEP26 192.50 C 0.00 0.00 0.00 13.60 -0.55 48 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 13.00 -0.53 48 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 12.42 -0.52 48 0 80 0
29SEP26 200.00 C 13.20 13.20 13.20 11.86 -0.51 48 3 188 +3
29SEP26 205.00 C 0.00 0.00 0.00 10.83 -0.48 48 0 275 0
29SEP26 210.00 C 10.80 11.00 10.80 9.87 -0.47 48 6 247 +6
29SEP26 215.00 C 0.00 0.00 0.00 9.00 -0.45 48 0 48 0
29SEP26 220.00 C 10.02 10.02 9.65 8.20 -0.43 48 63 361 +63
30DEC26 55.00 C 0.00 0.00 0.00 102.09 -0.61 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 99.71 -0.60 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 97.33 -0.61 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 94.97 -0.61 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 92.63 -0.61 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 90.30 -0.61 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 88.00 -0.61 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 85.71 -0.62 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 83.45 -0.62 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 81.22 -0.61 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 79.01 -0.61 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 76.83 -0.62 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 74.68 -0.62 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 72.57 -0.61 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 70.48 -0.62 47 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 68.44 -0.61 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 66.42 -0.62 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 64.45 -0.61 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 62.51 -0.62 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 60.61 -0.62 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 58.75 -0.62 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 56.93 -0.61 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 55.16 -0.60 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 53.42 -0.60 47 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 51.72 -0.60 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 50.06 -0.60 47 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 48.45 -0.59 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 46.87 -0.60 47 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 45.34 -0.59 47 0 201 0
30DEC26 127.50 C 0.00 0.00 0.00 43.85 -0.58 47 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 42.40 -0.39 47 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 40.98 -0.33 47 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 39.61 -0.30 47 0 7 0
30DEC26 137.50 C 0.00 0.00 0.00 38.28 -0.31 47 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 36.11 -1.08 45 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 35.50 -0.43 47 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 33.81 -0.91 46 0 48 0
30DEC26 147.50 C 0.00 0.00 0.00 32.79 -1.01 46 0 409 0
30DEC26 150.00 C 0.00 0.00 0.00 32.18 +0.09 47 0 404 0
30DEC26 152.50 C 0.00 0.00 0.00 30.89 -0.69 47 0 513 0
30DEC26 155.00 C 0.00 0.00 0.00 29.86 -0.69 47 0 530 0
30DEC26 157.50 C 0.00 0.00 0.00 28.86 -0.68 47 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 27.91 -0.66 47 0 30 0
30DEC26 162.50 C 0.00 0.00 0.00 26.98 -0.66 47 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 26.10 -0.64 47 0 30 0
30DEC26 167.50 C 0.00 0.00 0.00 25.25 -0.62 47 0 5 0
30DEC26 170.00 C 24.04 24.04 24.04 24.43 -0.62 47 1 1 +1
30DEC26 172.50 C 0.00 0.00 0.00 23.64 -0.60 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 22.83 -0.65 48 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 22.16 -0.56 48 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 21.46 -0.23 48 0 1,744 0
30DEC26 182.50 C 0.00 0.00 0.00 20.80 -0.46 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 20.06 -0.45 48 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 19.34 -0.45 48 0 78 0
30DEC26 190.00 C 0.00 0.00 0.00 18.65 -0.44 48 0 18 0
30DEC26 192.50 C 0.00 0.00 0.00 17.98 -0.43 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 17.34 -0.42 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 16.72 -0.41 48 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 16.12 -0.40 48 0 68 0
TOTAL CALL 19,053 320,356 -63,132
29JAN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 821 0
29JAN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 580 0
29JAN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
29JAN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
29JAN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,516 0
29JAN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,653 0
29JAN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,760 0
29JAN26 97.50 P 0.02 0.02 0.02 0.00 -0.01 0 8 1,164 0
29JAN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,818 0
29JAN26 102.50 P 0.02 0.02 0.02 0.00 -0.01 0 14 1,822 0
29JAN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,127 0
29JAN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,733 0
29JAN26 110.00 P 0.10 0.10 0.10 0.00 -0.01 0 2 12,069 0
29JAN26 112.50 P 0.10 0.10 0.10 0.00 -0.01 0 2 4,403 0
29JAN26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,650 0
29JAN26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,740 0
29JAN26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,677 0
29JAN26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,101 0
29JAN26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,424 0
29JAN26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,045 0
29JAN26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,138 0
29JAN26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,965 0
29JAN26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,531 0
29JAN26 137.50 P 0.09 0.09 0.09 0.00 -0.01 0 1 637 0
29JAN26 140.00 P 0.03 0.03 0.01 0.00 -0.01 0 6 7,853 -4
29JAN26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,409 0
29JAN26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,118 0
29JAN26 147.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 1,226 0
29JAN26 150.00 P 0.05 0.05 0.02 0.00 -0.11 0 105 2,587 -105
29JAN26 152.50 P 0.70 0.75 0.10 0.00 -0.42 0 164 2,200 +97
29JAN26 155.00 P 1.67 1.67 0.08 0.00 -1.15 0 416 1,213 -2
29JAN26 157.50 P 2.34 2.93 1.15 2.00 -0.49 0 210 0 -890
29JAN26 160.00 P 4.80 5.00 4.40 4.50 +0.10 0 103 0 -1,365
29JAN26 162.50 P 0.00 0.00 0.00 7.00 +0.31 0 0 0 -1,530
29JAN26 165.00 P 0.00 0.00 0.00 9.50 +0.32 0 0 0 -134
29JAN26 167.50 P 0.00 0.00 0.00 12.00 +0.60 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 14.50 +0.60 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 17.00 +0.60 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 19.50 +0.60 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 22.00 +0.60 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 24.50 +0.60 0 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 27.00 +0.60 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 29.50 +0.60 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 32.00 +0.60 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 34.50 +0.60 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 37.00 +0.60 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 39.50 +0.60 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 42.00 +0.60 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 44.50 +0.60 0 0 0 0
30JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 139 0 30 0
30JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 127 0 202 0
30JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 115 0 77 0
30JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 103 0 46 0
30JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 90 0 92 0
30JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 78 0 126 0
30JAN26 142.50 P 0.03 0.03 0.03 0.01 -0.01 66 20 275 0
30JAN26 145.00 P 0.05 0.05 0.05 0.01 -0.05 54 2 262 0
30JAN26 147.50 P 0.00 0.00 0.00 0.04 -0.14 51 0 486 0
30JAN26 150.00 P 0.33 0.33 0.18 0.16 -0.30 50 49 542 +32
30JAN26 152.50 P 1.10 1.10 0.39 0.55 -0.40 50 307 798 +63
30JAN26 155.00 P 1.99 1.99 1.08 1.39 -0.50 50 111 275 +8
30JAN26 157.50 P 3.17 3.17 2.64 2.90 -0.33 52 30 195 -18
30JAN26 160.00 P 5.13 5.13 4.78 4.92 -0.05 57 32 112 -30
30JAN26 162.50 P 0.00 0.00 0.00 7.18 +0.29 60 0 53 0
30JAN26 165.00 P 0.00 0.00 0.00 9.51 +0.15 49 0 0 0
30JAN26 167.50 P 0.00 0.00 0.00 12.00 +0.54 0 0 0 0
30JAN26 170.00 P 0.00 0.00 0.00 14.50 +0.58 0 0 0 0
30JAN26 172.50 P 0.00 0.00 0.00 17.00 +0.60 0 0 0 0
30JAN26 175.00 P 0.00 0.00 0.00 19.50 +0.60 0 0 0 0
30JAN26 177.50 P 0.00 0.00 0.00 22.00 +0.60 0 0 0 0
30JAN26 180.00 P 0.00 0.00 0.00 24.50 +0.60 0 0 0 0
30JAN26 182.50 P 0.00 0.00 0.00 27.00 +0.60 0 0 0 0
06FEB26 132.50 P 0.10 0.10 0.07 0.03 -0.03 46 90 90 +90
06FEB26 135.00 P 0.00 0.00 0.00 0.06 -0.05 45 0 0 0
06FEB26 137.50 P 0.24 0.24 0.18 0.12 -0.09 45 260 296 +260
06FEB26 140.00 P 0.00 0.00 0.00 0.23 -0.14 44 0 183 0
06FEB26 142.50 P 0.40 0.46 0.40 0.43 -0.18 44 74 219 +27
06FEB26 145.00 P 1.02 1.02 0.62 0.75 -0.19 45 116 231 +50
06FEB26 147.50 P 1.44 1.44 1.00 1.18 -0.24 44 241 251 +196
06FEB26 150.00 P 2.30 2.30 1.43 1.85 -0.27 44 177 138 +3
06FEB26 152.50 P 2.62 2.90 2.39 2.75 -0.22 45 63 163 +11
06FEB26 155.00 P 3.91 3.91 3.42 3.92 -0.17 45 35 136 +35
06FEB26 157.50 P 0.00 0.00 0.00 5.30 -0.14 46 0 32 0
06FEB26 160.00 P 7.10 7.10 7.10 6.93 +0.06 47 100 100 +100
06FEB26 162.50 P 0.00 0.00 0.00 8.79 +0.22 48 0 0 0
06FEB26 165.00 P 0.00 0.00 0.00 10.82 +0.30 49 0 0 0
06FEB26 167.50 P 0.00 0.00 0.00 13.01 +0.92 51 0 0 0
06FEB26 170.00 P 0.00 0.00 0.00 15.32 +0.68 54 0 0 0
06FEB26 172.50 P 0.00 0.00 0.00 17.53 +0.18 53 0 0 0
06FEB26 175.00 P 0.00 0.00 0.00 20.09 +0.34 60 0 0 0
06FEB26 177.50 P 0.00 0.00 0.00 22.59 +0.39 66 0 0 0
06FEB26 180.00 P 0.00 0.00 0.00 24.82 +0.46 63 0 0 0
06FEB26 182.50 P 0.00 0.00 0.00 27.45 +0.64 71 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 81 0 356 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 74 0 744 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 70 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 67 0 722 0
26FEB26 92.50 P 0.14 0.14 0.14 0.01 0.00 64 4 883 -4
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 61 0 705 0
26FEB26 97.50 P 0.10 0.10 0.10 0.01 0.00 58 34 1,102 -34
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.01 -0.01 47 0 1,632 0
26FEB26 110.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 3,981 0
26FEB26 112.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 3,580 0
26FEB26 115.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 2,031 0
26FEB26 117.50 P 0.00 0.00 0.00 0.08 -0.03 46 0 1,008 0
26FEB26 120.00 P 0.00 0.00 0.00 0.13 -0.03 46 0 4,256 0
26FEB26 122.50 P 0.00 0.00 0.00 0.20 -0.05 46 0 1,823 0
26FEB26 125.00 P 0.44 0.44 0.39 0.31 -0.06 46 191 735 -144
26FEB26 127.50 P 0.51 0.51 0.51 0.45 -0.08 46 10 894 0
26FEB26 130.00 P 0.73 0.80 0.67 0.64 -0.10 46 125 977 +71
26FEB26 132.50 P 0.87 0.92 0.82 0.90 -0.11 46 98 1,261 +74
26FEB26 135.00 P 1.30 1.30 1.00 1.17 -0.17 45 688 1,397 -296
26FEB26 137.50 P 1.36 1.56 1.35 1.55 -0.15 45 9 720 0
26FEB26 140.00 P 2.35 2.35 1.73 2.02 -0.15 45 100 6,324 +85
26FEB26 142.50 P 2.40 2.54 2.37 2.62 -0.16 45 388 2,124 +322
26FEB26 145.00 P 3.42 3.42 2.78 3.31 -0.16 45 36 1,100 +11
26FEB26 147.50 P 4.58 4.58 3.49 4.12 -0.23 45 272 946 +189
26FEB26 150.00 P 5.52 5.52 4.32 5.11 -0.14 45 1,810 2,203 +1,002
26FEB26 152.50 P 7.03 7.03 5.56 6.18 -0.08 45 307 1,577 +209
26FEB26 155.00 P 8.43 8.43 6.50 7.53 -0.07 46 504 695 +140
26FEB26 157.50 P 9.39 9.39 8.32 8.95 -0.04 46 330 898 +269
26FEB26 160.00 P 11.41 11.57 9.31 10.53 +0.05 47 270 719 -51
26FEB26 162.50 P 13.25 13.25 11.17 12.21 +0.06 48 45 273 -22
26FEB26 165.00 P 0.00 0.00 0.00 13.95 +0.05 48 0 94 0
26FEB26 167.50 P 0.00 0.00 0.00 15.43 -0.31 46 0 185 0
26FEB26 170.00 P 0.00 0.00 0.00 17.75 +0.12 49 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 19.76 +0.14 50 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 21.90 +0.21 51 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 24.09 +0.26 52 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 26.35 +0.30 53 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 27.45 -0.86 40 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 30.11 -0.19 45 0 30 0
26FEB26 187.50 P 0.00 0.00 0.00 33.41 +0.77 58 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 35.46 +0.05 55 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 37.22 +0.59 46 0 90 0
26FEB26 195.00 P 0.00 0.00 0.00 39.64 +0.50 46 0 120 0
26FEB26 197.50 P 0.00 0.00 0.00 42.02 -0.79 42 0 150 0
26FEB26 200.00 P 0.00 0.00 0.00 44.54 -0.78 45 0 180 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 106 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 104 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 99 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 97 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 94 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 85 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 75 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 860 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 586 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 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 58 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 0.36 0.36 0.36 0.03 0.00 51 1 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 9,936 0
30MAR26 95.00 P 0.37 0.37 0.37 0.06 -0.01 50 50 6,460 -50
30MAR26 97.50 P 0.00 0.00 0.00 0.09 -0.01 50 0 2,993 0
30MAR26 100.00 P 0.00 0.00 0.00 0.12 -0.03 50 0 3,092 0
30MAR26 102.50 P 0.00 0.00 0.00 0.18 -0.02 50 0 2,418 0
30MAR26 105.00 P 0.00 0.00 0.00 0.25 -0.04 50 0 2,038 0
30MAR26 107.50 P 0.00 0.00 0.00 0.33 -0.05 50 0 3,508 0
30MAR26 110.00 P 0.76 0.76 0.76 0.46 -0.06 50 50 22,146 -50
30MAR26 112.50 P 0.00 0.00 0.00 0.59 -0.09 50 0 3,384 0
30MAR26 115.00 P 0.95 0.98 0.95 0.79 -0.09 50 133 9,409 +11
30MAR26 117.50 P 0.00 0.00 0.00 1.00 -0.11 50 0 19,107 0
30MAR26 120.00 P 1.30 1.30 1.30 1.29 -0.11 50 10 14,152 +10
30MAR26 122.50 P 0.00 0.00 0.00 1.60 -0.13 50 0 4,388 0
30MAR26 125.00 P 1.70 1.70 1.70 1.90 -0.16 49 2 6,759 0
30MAR26 127.50 P 2.27 2.27 2.27 2.27 -0.15 49 5 863 0
30MAR26 130.00 P 2.40 2.72 2.40 2.77 -0.15 49 6 8,708 -4
30MAR26 132.50 P 3.25 3.35 2.98 3.28 -0.17 49 61 1,165 +48
30MAR26 135.00 P 3.80 3.80 3.57 3.93 -0.17 49 201 2,206 -2
30MAR26 137.50 P 4.29 4.63 4.20 4.57 -0.18 49 74 1,262 -48
30MAR26 140.00 P 5.33 5.33 5.21 5.38 -0.18 49 38 2,193 0
30MAR26 142.50 P 6.19 6.19 5.94 6.19 -0.19 49 30 1,643 0
30MAR26 145.00 P 6.78 6.78 6.58 7.12 -0.18 48 15 783 -1
30MAR26 147.50 P 8.28 8.28 7.40 8.15 -0.15 48 732 836 +515
30MAR26 150.00 P 9.05 9.05 8.60 9.30 -0.13 49 130 3,359 +124
30MAR26 152.50 P 10.56 10.56 10.56 10.56 -0.10 49 24 458 -24
30MAR26 155.00 P 11.92 11.92 11.92 11.92 -0.08 49 8 304 0
30MAR26 157.50 P 12.94 12.94 12.94 13.41 -0.10 50 2 176 0
30MAR26 160.00 P 15.42 15.42 14.45 14.95 -0.08 50 45 842 -21
30MAR26 162.50 P 16.56 16.56 16.56 16.56 +0.10 51 24 1,593 0
30MAR26 165.00 P 17.70 17.70 17.70 18.35 +0.26 52 13 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 19.35 -0.75 49 0 26 0
30MAR26 170.00 P 0.00 0.00 0.00 21.77 -0.02 52 0 30 0
30MAR26 172.50 P 0.00 0.00 0.00 23.14 -0.50 50 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 25.50 +1.32 53 0 22 0
30MAR26 177.50 P 0.00 0.00 0.00 26.30 -1.10 48 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 28.37 -0.90 48 0 17 0
30MAR26 182.50 P 0.00 0.00 0.00 31.52 +0.09 54 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 33.66 +0.17 55 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 35.82 +0.18 55 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 37.99 +1.01 56 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 39.93 -0.05 55 0 0 0
30MAR26 195.00 P 41.36 41.40 41.36 42.53 +0.27 57 41 41 +41
30MAR26 197.50 P 43.60 43.60 43.60 44.13 -0.41 54 39 39 +39
30MAR26 200.00 P 45.87 45.87 45.87 45.45 -1.37 47 30 150 +30
30MAR26 205.00 P 50.41 50.41 50.41 50.33 -0.67 49 30 30 +30
30MAR26 210.00 P 0.00 0.00 0.00 56.47 +0.15 62 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 61.03 +0.40 61 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 65.60 +0.28 61 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.02 -0.01 48 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 0.05 -0.01 48 0 59 0
29APR26 87.50 P 0.00 0.00 0.00 0.07 -0.02 48 0 101 0
29APR26 90.00 P 0.00 0.00 0.00 0.10 -0.02 48 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 0.15 -0.02 48 0 119 0
29APR26 95.00 P 0.00 0.00 0.00 0.19 -0.03 48 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.27 -0.04 48 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 0.36 -0.04 48 0 13 0
29APR26 102.50 P 0.00 0.00 0.00 0.47 -0.06 48 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 0.60 -0.06 48 0 7 0
29APR26 107.50 P 0.00 0.00 0.00 0.78 -0.08 48 0 329 0
29APR26 110.00 P 0.00 0.00 0.00 1.00 -0.06 48 0 153 0
29APR26 112.50 P 0.00 0.00 0.00 1.26 -0.07 48 0 427 0
29APR26 115.00 P 0.00 0.00 0.00 1.55 -0.06 48 0 285 0
29APR26 117.50 P 0.00 0.00 0.00 1.82 -0.14 48 0 439 0
29APR26 120.00 P 0.00 0.00 0.00 2.27 -0.11 48 0 320 0
29APR26 122.50 P 0.00 0.00 0.00 2.69 -0.09 48 0 1,183 0
29APR26 125.00 P 2.83 2.83 2.83 3.04 -0.16 47 2 83 0
29APR26 127.50 P 0.00 0.00 0.00 3.55 -0.16 47 0 69 0
29APR26 130.00 P 3.78 4.12 3.78 4.15 -0.18 47 169 7,213 +148
29APR26 132.50 P 0.00 0.00 0.00 4.81 -0.18 47 0 204 0
29APR26 135.00 P 0.00 0.00 0.00 5.49 -0.19 47 0 251 0
29APR26 137.50 P 0.00 0.00 0.00 6.32 -0.19 47 0 171 0
29APR26 140.00 P 5.40 7.07 5.40 7.14 -0.20 47 48 455 +18
29APR26 142.50 P 8.12 8.12 8.12 8.06 -0.19 47 2 530 +2
29APR26 145.00 P 9.27 9.27 9.27 9.08 -0.19 47 4 360 +4
29APR26 147.50 P 0.00 0.00 0.00 10.20 -0.14 47 0 975 0
29APR26 150.00 P 11.04 11.42 11.04 11.41 0.00 47 33 422 +3
29APR26 152.50 P 0.00 0.00 0.00 12.72 +0.11 48 0 380 0
29APR26 155.00 P 14.19 14.19 13.02 14.08 +0.03 48 120 465 +28
29APR26 157.50 P 14.55 14.55 14.55 15.53 +0.05 48 30 286 +30
29APR26 160.00 P 16.01 16.48 16.01 17.07 +0.27 48 60 198 +60
29APR26 162.50 P 0.00 0.00 0.00 18.64 +0.07 49 0 273 0
29APR26 165.00 P 0.00 0.00 0.00 20.32 +0.12 49 0 90 0
29APR26 167.50 P 0.00 0.00 0.00 21.92 +0.93 49 0 51 0
29APR26 170.00 P 0.00 0.00 0.00 23.65 +1.06 49 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 24.66 -0.95 47 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 26.62 -0.92 48 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 28.20 -1.21 47 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 30.19 -1.09 47 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 33.26 +0.02 51 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 34.09 -1.18 47 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 36.22 -1.08 48 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 39.49 +0.15 53 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 41.53 +0.03 53 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 43.83 +0.16 54 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 44.78 -0.14 48 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 47.06 -0.75 49 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 52.86 +0.26 56 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 56.47 -0.59 52 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 62.31 +0.69 59 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 66.73 +0.50 59 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 64 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 0.03 -0.01 48 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 0.13 -0.01 48 0 378 0
29JUN26 80.00 P 0.00 0.00 0.00 0.18 -0.01 48 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.24 -0.01 48 0 574 0
29JUN26 85.00 P 0.00 0.00 0.00 0.32 -0.02 48 0 1,351 0
29JUN26 87.50 P 0.00 0.00 0.00 0.41 -0.02 48 0 1,063 0
29JUN26 90.00 P 0.00 0.00 0.00 0.53 -0.03 48 0 6,873 0
29JUN26 92.50 P 1.25 1.25 1.25 0.67 -0.03 48 100 778 -87
29JUN26 95.00 P 0.00 0.00 0.00 0.83 -0.03 48 0 753 0
29JUN26 97.50 P 1.58 1.58 1.58 1.04 -0.03 48 4 528 -4
29JUN26 100.00 P 0.00 0.00 0.00 1.22 -0.03 48 0 4,650 0
29JUN26 102.50 P 0.00 0.00 0.00 1.53 -0.04 48 0 2,814 0
29JUN26 105.00 P 0.00 0.00 0.00 1.84 -0.04 48 0 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 2.16 -0.05 48 0 1,229 0
29JUN26 110.00 P 2.75 2.75 2.75 2.57 -0.05 48 6 12,447 -6
29JUN26 112.50 P 0.00 0.00 0.00 2.99 -0.05 48 0 2,876 0
29JUN26 115.00 P 3.30 3.53 3.30 3.46 -0.06 48 14 8,865 +6
29JUN26 117.50 P 0.00 0.00 0.00 3.88 -0.18 48 0 1,711 0
29JUN26 120.00 P 0.00 0.00 0.00 4.52 0.00 48 0 460 0
29JUN26 122.50 P 0.00 0.00 0.00 5.16 -0.10 48 0 180 0
29JUN26 125.00 P 5.57 5.57 5.55 5.58 -0.05 47 100 1,025 +50
29JUN26 127.50 P 0.00 0.00 0.00 6.28 -0.10 47 0 386 0
29JUN26 130.00 P 6.87 6.87 6.87 7.04 -0.14 47 100 766 0
29JUN26 132.50 P 7.52 7.52 7.52 7.86 -0.17 47 3 593 0
29JUN26 135.00 P 8.40 8.90 8.40 8.74 -0.10 47 13 1,072 +1
29JUN26 137.50 P 0.00 0.00 0.00 9.69 -0.08 47 0 530 0
29JUN26 140.00 P 10.80 10.80 10.80 10.69 +0.01 47 2 1,849 +2
29JUN26 142.50 P 0.00 0.00 0.00 11.79 -0.03 47 0 219 0
29JUN26 145.00 P 12.94 12.94 12.94 12.92 -0.02 47 30 183 +30
29JUN26 147.50 P 14.15 14.15 14.15 14.02 -0.09 47 30 423 0
29JUN26 150.00 P 15.42 15.42 15.42 15.31 +0.17 47 30 359 0
29JUN26 152.50 P 0.00 0.00 0.00 16.65 0.00 48 0 91 0
29JUN26 155.00 P 0.00 0.00 0.00 18.09 -0.02 48 0 62 0
29JUN26 157.50 P 19.25 19.25 19.25 19.52 +0.10 48 2 3 +2
29JUN26 160.00 P 0.00 0.00 0.00 20.99 +0.07 48 0 64 0
29JUN26 162.50 P 0.00 0.00 0.00 22.56 +0.01 48 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 24.54 +0.44 50 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 26.21 +0.10 50 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 27.13 -0.68 48 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 28.51 +0.30 47 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 31.32 +0.81 50 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 32.87 -0.11 50 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 33.98 -0.88 48 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 35.85 -0.89 48 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 38.79 +0.24 51 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 40.12 -0.40 49 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 42.06 -0.46 49 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 43.92 -0.64 49 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 46.83 +0.22 52 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 48.89 +0.23 52 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 50.99 +0.27 52 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 55.35 +0.29 53 0 0 0
29JUN26 210.00 P 59.32 59.32 59.32 59.74 +0.30 54 1 365 +1
29JUN26 215.00 P 0.00 0.00 0.00 62.39 -1.48 48 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 66.86 +0.36 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 0.05 -0.01 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.14 -0.01 47 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.20 -0.01 47 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.26 -0.02 47 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.35 -0.02 48 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.45 -0.02 48 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 0.57 -0.03 48 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 0.72 -0.03 48 0 3,801 0
29SEP26 82.50 P 0.00 0.00 0.00 0.84 -0.06 47 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.04 -0.08 47 0 338 0
29SEP26 87.50 P 0.00 0.00 0.00 1.30 -0.04 48 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 1.52 -0.06 48 0 567 0
29SEP26 92.50 P 2.36 2.36 2.36 1.84 -0.05 48 4 991 0
29SEP26 95.00 P 0.00 0.00 0.00 2.15 -0.06 48 0 285 0
29SEP26 97.50 P 0.00 0.00 0.00 2.48 -0.07 48 0 255 0
29SEP26 100.00 P 0.00 0.00 0.00 2.91 -0.07 48 0 4,939 0
29SEP26 102.50 P 0.00 0.00 0.00 3.35 -0.07 48 0 1,565 0
29SEP26 105.00 P 0.00 0.00 0.00 3.78 -0.08 48 0 2,548 0
29SEP26 107.50 P 0.00 0.00 0.00 4.35 -0.08 48 0 1,938 0
29SEP26 110.00 P 0.00 0.00 0.00 4.92 -0.08 48 0 1,793 0
29SEP26 112.50 P 0.00 0.00 0.00 5.49 -0.06 48 0 1,508 0
29SEP26 115.00 P 0.00 0.00 0.00 6.16 -0.09 48 0 1,689 0
29SEP26 117.50 P 0.00 0.00 0.00 6.71 -0.09 47 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 7.39 -0.21 47 0 353 0
29SEP26 122.50 P 0.00 0.00 0.00 8.07 +0.09 47 0 237 0
29SEP26 125.00 P 0.00 0.00 0.00 8.79 -0.22 47 0 314 0
29SEP26 127.50 P 0.00 0.00 0.00 9.80 -0.17 47 0 30 0
29SEP26 130.00 P 10.50 10.50 10.50 10.59 -0.01 47 3 2,523 +3
29SEP26 132.50 P 0.00 0.00 0.00 11.46 -0.12 47 0 93 0
29SEP26 135.00 P 12.20 12.20 12.20 12.48 -0.10 47 3 241 0
29SEP26 137.50 P 0.00 0.00 0.00 13.53 -0.09 47 0 176 0
29SEP26 140.00 P 14.52 14.52 14.52 14.66 -0.07 47 3 1,732 +3
29SEP26 142.50 P 0.00 0.00 0.00 15.84 -0.13 47 0 154 0
29SEP26 145.00 P 17.00 17.00 17.00 17.04 -0.04 47 6 10 0
29SEP26 147.50 P 0.00 0.00 0.00 18.38 +0.05 47 0 270 0
29SEP26 150.00 P 0.00 0.00 0.00 19.62 +0.09 47 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 20.98 +0.01 47 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 22.41 +0.05 48 0 250 0
29SEP26 157.50 P 0.00 0.00 0.00 23.88 -0.04 48 0 136 0
29SEP26 160.00 P 0.00 0.00 0.00 25.44 +0.02 48 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 26.94 +0.06 48 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 28.94 +0.46 49 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 29.18 -1.51 46 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 31.93 +0.02 48 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 33.67 +0.10 49 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 35.47 +0.14 49 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 36.42 -0.68 47 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 38.11 -0.81 47 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 39.85 -0.91 47 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 41.69 +0.08 47 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 43.54 +0.08 47 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 45.39 +0.08 47 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 47.25 +0.09 47 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 49.12 +0.09 47 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 51.04 +0.14 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 53.04 +0.16 47 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 57.05 +0.16 47 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 62.76 +0.01 51 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 65.25 +0.23 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 71.62 +0.46 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 0.00 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 0.00 47 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 0.64 -0.01 47 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 0.80 0.00 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.95 -0.01 47 0 24 0
30DEC26 77.50 P 0.00 0.00 0.00 1.18 0.00 47 0 0 0
30DEC26 80.00 P 2.10 2.10 2.10 1.40 -0.01 47 2 5 +2
30DEC26 82.50 P 0.00 0.00 0.00 1.64 -0.01 47 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 1.96 0.00 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.27 -0.01 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.59 -0.01 47 0 888 0
30DEC26 92.50 P 0.00 0.00 0.00 3.02 -0.01 47 0 104 0
30DEC26 95.00 P 0.00 0.00 0.00 3.46 0.00 47 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 3.89 -0.01 47 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 4.41 0.00 47 0 148 0
30DEC26 102.50 P 0.00 0.00 0.00 4.98 0.00 47 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 5.55 0.00 47 0 154 0
30DEC26 107.50 P 0.00 0.00 0.00 6.12 -0.01 47 0 252 0
30DEC26 110.00 P 0.00 0.00 0.00 6.83 +0.01 47 0 126 0
30DEC26 112.50 P 0.00 0.00 0.00 7.56 0.00 47 0 179 0
30DEC26 115.00 P 0.00 0.00 0.00 8.29 +0.02 47 0 107 0
30DEC26 117.50 P 0.00 0.00 0.00 9.03 +0.01 47 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 9.85 +0.04 47 0 40 0
30DEC26 122.50 P 0.00 0.00 0.00 10.52 -0.14 46 0 80 0
30DEC26 125.00 P 11.10 11.10 11.10 11.52 +0.05 47 27 340 0
30DEC26 127.50 P 0.00 0.00 0.00 12.45 +0.01 47 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 13.45 +0.11 47 0 40 0
30DEC26 132.50 P 0.00 0.00 0.00 14.28 -0.10 46 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 15.37 -0.08 46 0 61 0
30DEC26 137.50 P 16.22 16.22 16.22 16.50 -0.27 46 60 163 +60
30DEC26 140.00 P 16.95 16.95 16.95 17.68 -0.06 46 2 3,650 0
30DEC26 142.50 P 0.00 0.00 0.00 18.90 -0.25 47 0 118 0
30DEC26 145.00 P 0.00 0.00 0.00 20.17 -0.04 46 0 6,370 0
30DEC26 147.50 P 0.00 0.00 0.00 21.48 -0.22 47 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 22.84 -0.01 47 0 339 0
30DEC26 152.50 P 0.00 0.00 0.00 24.23 0.00 47 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 25.66 +0.01 47 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 27.13 +0.03 47 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 28.64 +0.13 47 0 10 0
30DEC26 162.50 P 0.00 0.00 0.00 30.28 +0.22 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 31.84 +0.20 47 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 33.22 +0.12 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 35.64 -0.02 49 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 36.41 +0.16 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 38.10 +0.17 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 39.79 +0.17 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 41.94 +0.30 48 0 2 0
30DEC26 182.50 P 0.00 0.00 0.00 43.18 +0.16 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 44.89 +0.16 47 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 46.67 +0.22 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 48.90 -0.14 48 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 50.39 +0.22 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 52.26 +0.22 47 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 54.13 +0.22 47 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 56.01 +0.23 47 0 0 0
TOTAL PUT 10,766 462,115 -281
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$ 276.80
29JAN26 167.50 C 0.00 0.00 0.00 109.30 -6.72 0 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 106.80 -5.38 0 0 0 -30
29JAN26 172.50 C 0.00 0.00 0.00 104.30 -5.43 0 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 101.80 -6.61 0 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 99.30 -4.77 0 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 96.80 -6.94 0 0 0 -2
29JAN26 182.50 C 0.00 0.00 0.00 94.30 -4.61 0 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 91.80 -7.10 0 0 0 -15
29JAN26 187.50 C 0.00 0.00 0.00 89.30 -6.95 0 0 0 -45
29JAN26 190.00 C 0.00 0.00 0.00 86.80 -4.38 0 0 0 -237
29JAN26 192.50 C 0.00 0.00 0.00 84.30 -6.87 0 0 0 -135
29JAN26 195.00 C 0.00 0.00 0.00 81.80 -4.22 0 0 0 -214
29JAN26 197.50 C 0.00 0.00 0.00 79.30 -4.22 0 0 0 -321
29JAN26 200.00 C 0.00 0.00 0.00 76.80 -6.65 0 0 0 -531
29JAN26 205.00 C 0.00 0.00 0.00 71.80 -6.50 0 0 0 -352
29JAN26 210.00 C 68.80 68.80 68.80 66.80 -4.51 0 6 0 -565
29JAN26 215.00 C 67.00 67.00 61.90 61.80 -4.20 0 14 1 -773
29JAN26 220.00 C 0.00 0.00 0.00 56.80 -4.22 0 0 0 -1,577
29JAN26 225.00 C 54.48 54.48 54.48 51.80 -5.72 0 1 0 -1,200
29JAN26 230.00 C 51.05 51.10 51.05 46.80 -4.83 0 360 0 -800
29JAN26 235.00 C 42.00 45.95 42.00 41.80 -5.60 0 202 0 -390
29JAN26 240.00 C 41.00 41.00 37.80 36.80 -4.22 0 102 0 -1,393
29JAN26 245.00 C 35.57 35.57 35.39 31.80 -5.30 0 160 0 -1,171
29JAN26 250.00 C 29.00 29.35 29.00 26.80 -4.22 0 105 0 -1,090
29JAN26 255.00 C 27.70 27.70 21.34 21.80 -4.24 0 156 0 -1,435
29JAN26 260.00 C 19.00 20.40 17.40 16.80 -4.31 0 178 0 -1,022
29JAN26 265.00 C 13.00 17.00 11.91 11.80 -4.52 0 13 0 -778
29JAN26 270.00 C 8.00 8.88 6.10 6.80 -5.06 0 236 0 -755
29JAN26 275.00 C 8.79 8.79 1.33 1.80 -5.93 0 216 0 -799
29JAN26 280.00 C 2.56 5.00 0.50 0.00 -4.73 0 521 833 +308
29JAN26 285.00 C 1.00 2.50 0.41 0.00 -2.65 0 125 285 +108
29JAN26 290.00 C 0.01 1.05 0.01 0.00 -1.35 0 106 339 +53
29JAN26 295.00 C 0.00 0.00 0.00 0.00 -0.58 0 0 160 0
29JAN26 300.00 C 0.00 0.00 0.00 0.00 -0.22 0 0 871 0
29JAN26 310.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 530 0
29JAN26 320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29JAN26 350.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
26FEB26 167.50 C 0.00 0.00 0.00 109.99 -6.03 86 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 107.52 -6.74 84 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 104.70 -7.09 57 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 102.21 -6.20 56 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 100.16 -4.55 81 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 97.71 -6.03 80 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 94.75 -4.81 56 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 92.12 -7.27 0 0 3 0
26FEB26 187.50 C 0.00 0.00 0.00 89.75 -7.09 51 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 87.42 -6.88 62 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 87.07 -4.10 95 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 82.40 -6.83 56 0 80 0
26FEB26 197.50 C 0.00 0.00 0.00 80.10 -6.61 61 0 222 0
26FEB26 200.00 C 0.00 0.00 0.00 77.50 -5.95 56 0 147 0
26FEB26 205.00 C 0.00 0.00 0.00 74.41 -4.18 80 0 166 0
26FEB26 210.00 C 0.00 0.00 0.00 67.65 -4.37 52 0 242 0
26FEB26 215.00 C 62.00 62.00 62.00 62.00 -7.41 0 1 175 0
26FEB26 220.00 C 0.00 0.00 0.00 58.38 -5.12 55 0 300 0
26FEB26 225.00 C 0.00 0.00 0.00 53.42 -6.54 51 0 362 0
26FEB26 230.00 C 50.00 50.00 50.00 48.98 -5.89 52 2 425 0
26FEB26 235.00 C 48.50 48.50 48.50 46.68 -2.64 64 300 655 0
26FEB26 240.00 C 45.04 45.04 45.04 42.48 -2.70 63 200 1,023 0
26FEB26 245.00 C 40.06 40.06 40.06 36.90 -5.77 54 100 1,207 +100
26FEB26 250.00 C 35.99 35.99 34.30 34.65 -3.48 61 121 737 +79
26FEB26 255.00 C 33.00 33.00 33.00 31.06 -2.96 60 1 603 +1
26FEB26 260.00 C 25.80 25.80 25.70 26.09 -5.37 53 105 754 +100
26FEB26 265.00 C 0.00 0.00 0.00 23.45 -4.91 55 0 879 0
26FEB26 270.00 C 22.50 22.50 21.33 20.63 -4.44 55 70 1,818 0
26FEB26 275.00 C 19.87 21.13 18.09 18.09 -3.39 55 273 563 -80
26FEB26 280.00 C 20.58 20.91 15.90 15.90 -3.42 55 481 948 -26
26FEB26 285.00 C 18.24 18.24 16.57 14.08 -3.18 56 120 254 +41
26FEB26 290.00 C 13.00 14.50 12.40 12.39 -2.91 57 82 404 -5
26FEB26 295.00 C 14.60 14.75 10.78 10.78 -2.71 57 70 141 +2
26FEB26 300.00 C 12.35 12.35 10.40 9.24 -2.50 57 31 362 +19
26FEB26 310.00 C 9.37 9.37 7.50 6.69 -2.10 57 209 534 +79
26FEB26 320.00 C 5.96 7.53 5.69 4.76 -1.72 57 227 1,220 +59
26FEB26 330.00 C 5.76 5.76 4.43 3.32 -1.39 57 148 209 +117
26FEB26 340.00 C 4.03 4.03 4.03 2.29 - 57 1 1 -
26FEB26 350.00 C 2.51 3.03 2.51 1.55 - 57 309 309 -
30MAR26 85.00 C 0.00 0.00 0.00 193.64 -2.88 163 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 189.90 -6.38 117 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 187.33 -4.11 106 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 185.18 -6.14 125 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 182.40 -4.61 106 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 179.77 -7.23 70 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 177.28 -4.50 0 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 174.31 -4.57 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 172.96 -3.34 119 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 171.84 -3.57 142 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 166.85 -4.69 0 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 165.54 -5.93 112 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 161.88 -5.82 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 159.69 -4.39 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 156.92 -4.08 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 156.43 -2.87 118 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 152.41 -4.90 62 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 150.15 -6.67 83 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 146.99 -4.73 0 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 145.24 -6.47 82 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 142.15 -4.43 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 139.57 -5.35 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 137.51 -5.52 60 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 134.76 -7.80 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 132.46 -7.70 0 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 129.89 -4.95 0 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 127.61 -4.59 60 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 125.72 -6.47 77 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 123.25 -6.47 76 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 121.40 -3.38 83 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 119.36 -4.69 86 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 116.34 -4.77 78 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 113.27 -6.67 68 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 110.72 -5.30 65 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 109.26 -5.00 77 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 106.52 -6.23 72 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 102.98 -5.43 55 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 101.67 -3.83 70 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 99.08 -5.11 67 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 95.90 -5.05 57 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 94.80 -4.59 69 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 93.19 -3.65 74 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 88.81 -5.49 57 0 2,542 0
30MAR26 192.50 C 0.00 0.00 0.00 87.07 -4.11 62 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 84.44 -6.73 59 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 80.85 -7.13 46 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 79.94 -3.51 59 0 628 0
30MAR26 205.00 C 0.00 0.00 0.00 74.88 -5.52 55 0 167 0
30MAR26 210.00 C 0.00 0.00 0.00 72.12 -1.61 63 0 1,688 0
30MAR26 215.00 C 0.00 0.00 0.00 66.96 -6.14 58 0 146 0
30MAR26 220.00 C 0.00 0.00 0.00 62.28 -3.01 56 0 499 0
30MAR26 225.00 C 0.00 0.00 0.00 58.21 -3.07 56 0 158 0
30MAR26 230.00 C 0.00 0.00 0.00 54.62 -3.58 57 0 327 0
30MAR26 235.00 C 0.00 0.00 0.00 50.66 -3.31 56 0 354 0
30MAR26 240.00 C 0.00 0.00 0.00 47.42 -4.73 57 0 1,042 0
30MAR26 245.00 C 0.00 0.00 0.00 43.64 -3.55 56 0 586 0
30MAR26 250.00 C 0.00 0.00 0.00 40.71 -6.03 57 0 581 0
30MAR26 255.00 C 0.00 0.00 0.00 38.05 -2.94 58 0 666 0
30MAR26 260.00 C 0.00 0.00 0.00 34.94 -3.17 57 0 414 0
30MAR26 265.00 C 33.00 33.00 33.00 33.50 -2.51 60 1 400 0
30MAR26 270.00 C 32.81 32.81 30.88 29.88 -2.93 58 38 315 +34
30MAR26 275.00 C 31.15 31.15 31.15 27.64 -3.37 58 30 293 +2
30MAR26 280.00 C 27.99 29.47 25.76 25.56 -3.12 59 193 1,056 +24
30MAR26 285.00 C 26.87 27.38 25.90 23.59 -2.96 59 208 539 +8
30MAR26 290.00 C 24.88 25.36 22.21 21.77 -2.88 59 145 355 +3
30MAR26 295.00 C 23.03 23.68 23.03 20.08 -2.72 60 80 252 -30
30MAR26 300.00 C 21.28 22.25 19.00 18.52 -2.69 60 344 979 +57
30MAR26 310.00 C 18.20 18.80 16.80 15.65 -2.31 60 260 520 +200
30MAR26 320.00 C 16.10 16.13 13.45 12.95 -2.07 60 139 635 -4
30MAR26 330.00 C 12.00 13.80 11.40 10.66 -1.85 60 354 981 +198
30MAR26 340.00 C 11.69 11.69 9.55 8.74 -1.63 60 795 1,069 +761
30MAR26 350.00 C 8.76 8.76 8.76 7.13 -1.43 60 50 252 +50
30MAR26 360.00 C 0.00 0.00 0.00 5.80 -1.24 60 0 174 0
30MAR26 370.00 C 5.82 5.82 5.82 4.69 -1.08 60 50 408 +50
29APR26 170.00 C 0.00 0.00 0.00 109.96 -4.52 65 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 107.87 -4.88 66 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 104.32 -4.09 56 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 103.13 -3.30 64 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 100.81 -4.41 64 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 98.00 -4.84 60 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 95.22 -5.16 57 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 93.88 -3.69 61 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 90.69 -3.61 56 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 88.00 -4.89 53 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 87.17 -4.00 60 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 85.91 -2.82 63 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 82.74 -4.73 59 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 78.59 -1.81 59 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 74.34 -2.99 58 0 150 0
29APR26 215.00 C 0.00 0.00 0.00 68.34 -4.76 51 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 66.38 -2.72 57 0 38 0
29APR26 225.00 C 0.00 0.00 0.00 62.75 -2.45 57 0 59 0
29APR26 230.00 C 0.00 0.00 0.00 58.43 -3.83 55 0 38 0
29APR26 235.00 C 0.00 0.00 0.00 55.12 -2.78 56 0 90 0
29APR26 240.00 C 0.00 0.00 0.00 52.15 -2.51 56 0 69 0
29APR26 245.00 C 0.00 0.00 0.00 48.21 -4.36 55 0 211 0
29APR26 250.00 C 50.00 50.00 50.00 45.78 -3.36 56 4 149 +4
29APR26 255.00 C 0.00 0.00 0.00 43.14 -2.55 57 0 104 0
29APR26 260.00 C 0.00 0.00 0.00 39.86 -3.09 56 0 119 0
29APR26 265.00 C 0.00 0.00 0.00 38.02 -3.40 57 0 131 0
29APR26 270.00 C 0.00 0.00 0.00 35.35 -2.49 57 0 141 0
29APR26 275.00 C 37.18 37.20 36.07 33.13 -3.06 57 93 264 -3
29APR26 280.00 C 0.00 0.00 0.00 31.09 -2.84 57 0 100 0
29APR26 285.00 C 31.87 32.14 31.87 29.17 -2.83 58 60 90 -30
29APR26 290.00 C 0.00 0.00 0.00 27.34 -2.70 58 0 147 0
29APR26 295.00 C 0.00 0.00 0.00 25.61 -2.52 58 0 30 0
29APR26 300.00 C 0.00 0.00 0.00 24.00 -2.43 59 0 5 0
29APR26 310.00 C 0.00 0.00 0.00 21.08 -2.27 59 0 183 0
29APR26 320.00 C 21.35 21.50 18.84 18.16 -2.08 59 180 153 +150
29APR26 330.00 C 16.91 18.80 16.91 15.59 -1.91 59 73 90 +60
29APR26 340.00 C 0.00 0.00 0.00 13.36 - 59 0 0 -
29APR26 350.00 C 13.84 13.84 13.84 11.42 - 59 30 30 -
29JUN26 120.00 C 0.00 0.00 0.00 157.85 -6.69 0 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 157.84 -3.64 79 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 155.45 -3.68 78 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 152.37 -5.44 71 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 149.73 -3.39 68 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 145.95 -7.05 42 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 145.83 -3.05 73 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 143.33 -3.09 72 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 140.50 -4.14 67 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 138.38 -5.01 68 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 133.91 -6.25 48 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 133.90 -4.71 68 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 129.62 -4.27 54 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 129.61 -4.27 68 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 125.24 -6.31 56 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 123.75 -2.88 61 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 120.58 -4.16 55 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 118.80 -4.03 58 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 116.56 -4.10 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 115.11 -2.87 61 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 112.15 -4.76 57 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 109.47 -5.55 55 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 108.17 -4.66 59 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 106.69 -2.61 61 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 102.66 -4.79 54 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 101.61 -3.13 57 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 99.96 -4.77 59 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 96.96 -4.12 56 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 94.00 -4.48 53 0 224 0
29JUN26 192.50 C 0.00 0.00 0.00 93.33 -3.54 57 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 91.27 -4.25 56 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 91.26 -2.44 61 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 86.83 -4.30 55 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 83.43 -4.23 56 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 79.51 -3.12 55 0 7 0
29JUN26 215.00 C 80.00 80.15 80.00 75.79 -4.29 55 5 9 +5
29JUN26 220.00 C 66.62 74.80 66.62 73.28 -2.18 57 6 144 -4
29JUN26 225.00 C 0.00 0.00 0.00 69.24 -5.15 56 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 66.54 -3.97 56 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 63.61 -2.62 57 0 30 0
29JUN26 240.00 C 0.00 0.00 0.00 61.24 -1.99 58 0 9 0
29JUN26 245.00 C 0.00 0.00 0.00 56.74 -3.79 55 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 55.50 -1.92 58 0 38 0
29JUN26 255.00 C 0.00 0.00 0.00 52.77 -4.18 57 0 190 0
29JUN26 260.00 C 53.00 53.00 53.00 49.71 -2.80 57 10 149 +10
29JUN26 265.00 C 0.00 0.00 0.00 46.68 -4.18 56 0 60 0
29JUN26 270.00 C 0.00 0.00 0.00 45.48 -2.03 58 0 31 0
29JUN26 275.00 C 0.00 0.00 0.00 42.96 -3.54 57 0 180 0
29JUN26 280.00 C 46.00 46.00 46.00 40.93 -3.46 57 5 156 +5
29JUN26 285.00 C 0.00 0.00 0.00 38.99 -3.39 58 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 37.14 -3.32 58 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 35.39 -3.22 58 0 31 0
29JUN26 300.00 C 35.93 35.93 35.00 33.72 -3.15 58 21 103 0
29JUN26 310.00 C 32.30 32.30 32.30 30.90 -2.70 59 2 80 0
29JUN26 320.00 C 0.00 0.00 0.00 28.09 -2.53 59 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 25.24 -2.38 59 0 12 0
29JUN26 340.00 C 24.60 24.65 24.60 22.66 -2.23 59 5 24 +5
29JUN26 350.00 C 0.00 0.00 0.00 20.32 -2.10 59 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 18.22 -1.96 59 0 44 0
29JUN26 370.00 C 23.73 23.73 15.81 16.32 -1.83 59 116 281 +45
29SEP26 150.00 C 0.00 0.00 0.00 135.18 -3.22 63 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 132.97 -2.87 62 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 128.62 -5.89 55 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 128.61 -3.75 61 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 126.15 -3.99 60 0 751 0
29SEP26 162.50 C 0.00 0.00 0.00 124.43 -4.03 61 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 121.52 -2.95 58 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 120.47 -2.28 61 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 117.00 -5.41 57 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 114.26 -5.24 55 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 112.93 -3.99 56 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 112.55 -3.72 60 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 110.65 -2.34 60 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 108.50 -2.08 59 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 105.88 -4.56 57 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 103.20 -5.04 55 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 103.19 -4.10 59 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 100.65 -4.18 58 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 99.54 -2.33 59 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 96.01 -5.85 55 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 94.91 -4.25 57 0 4,720 0
29SEP26 205.00 C 0.00 0.00 0.00 92.77 -2.76 59 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 86.74 -7.84 54 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 85.25 -4.90 57 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 82.57 -3.92 57 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 78.51 -3.13 56 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 78.50 -2.56 60 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 72.76 -3.62 56 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 71.75 -1.67 58 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 68.32 -3.50 57 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 64.89 -3.84 56 0 106 0
29SEP26 255.00 C 0.00 0.00 0.00 63.82 -3.40 58 0 191 0
29SEP26 260.00 C 0.00 0.00 0.00 61.54 -3.29 58 0 113 0
29SEP26 265.00 C 0.00 0.00 0.00 59.34 -2.41 58 0 166 0
29SEP26 270.00 C 0.00 0.00 0.00 57.21 -2.93 58 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 55.15 -2.73 58 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 53.13 -2.25 58 0 104 0
29SEP26 285.00 C 0.00 0.00 0.00 51.25 -3.16 58 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 49.43 -3.10 58 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 47.69 -3.04 58 0 0 0
29SEP26 300.00 C 48.00 48.00 46.00 46.00 -2.99 58 6 49 0
29SEP26 310.00 C 0.00 0.00 0.00 42.85 -2.87 59 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 39.59 -3.10 59 0 10 0
29SEP26 330.00 C 0.00 0.00 0.00 36.89 -2.99 59 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 34.68 - 59 0 0 -
29SEP26 350.00 C 0.00 0.00 0.00 32.10 - 59 0 0 -
30DEC26 167.50 C 0.00 0.00 0.00 124.02 -5.91 57 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 121.91 -6.15 56 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 120.08 -4.80 56 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 118.89 -4.74 58 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 116.07 -5.83 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 114.84 -5.21 57 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 113.81 -3.79 58 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 111.11 -5.99 56 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 110.39 -5.69 58 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 108.72 -3.37 58 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 105.73 -4.64 55 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 105.44 -3.69 58 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 102.48 -6.20 55 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 102.26 -3.76 57 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 99.73 -4.17 58 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 95.96 -3.50 57 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 91.87 -4.63 56 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 90.34 -2.79 57 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 88.49 -1.79 58 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 85.82 -2.54 58 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 82.62 -1.97 58 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 79.96 -4.62 58 0 1,535 0
30DEC26 245.00 C 0.00 0.00 0.00 76.27 -4.26 56 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 74.11 -3.02 56 0 8 0
30DEC26 255.00 C 0.00 0.00 0.00 74.10 -1.63 59 0 1 0
30DEC26 260.00 C 0.00 0.00 0.00 70.38 -4.94 57 0 20 0
30DEC26 265.00 C 0.00 0.00 0.00 68.59 -2.88 58 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 66.86 -3.25 58 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 64.39 -3.76 58 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 62.96 -3.20 58 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 60.84 -3.95 58 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 58.95 -3.95 58 0 7 0
30DEC26 295.00 C 67.82 67.82 67.82 57.23 -3.23 58 1 5 +1
30DEC26 300.00 C 0.00 0.00 0.00 55.58 -3.17 58 0 26 0
30DEC26 310.00 C 0.00 0.00 0.00 52.42 -3.08 58 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 49.48 -2.97 58 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 46.73 -2.88 59 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 43.70 - 58 0 0 -
30DEC26 350.00 C 45.00 45.00 45.00 41.76 - 59 20 20 -
TOTAL CALL 8,676 60,411 -13,074
29JAN26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 483 0
29JAN26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,661 0
29JAN26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
29JAN26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 517 0
29JAN26 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 736 0
29JAN26 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 619 0
29JAN26 182.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 729 0
29JAN26 185.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 831 0
29JAN26 187.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 857 0
29JAN26 190.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,716 0
29JAN26 192.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 434 0
29JAN26 195.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,040 0
29JAN26 197.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 599 0
29JAN26 200.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 913 0
29JAN26 205.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,330 0
29JAN26 210.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 524 0
29JAN26 215.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,171 0
29JAN26 220.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 797 0
29JAN26 225.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 511 0
29JAN26 230.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 677 0
29JAN26 235.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 402 0
29JAN26 240.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 822 0
29JAN26 245.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 373 0
29JAN26 250.00 P 0.01 0.01 0.01 0.00 -0.01 0 22 410 0
29JAN26 255.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 524 0
29JAN26 260.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 217 0
29JAN26 265.00 P 0.07 0.07 0.07 0.00 -0.31 0 6 359 0
29JAN26 270.00 P 0.46 0.46 0.01 0.00 -0.81 0 60 110 +8
29JAN26 275.00 P 1.02 1.02 0.14 0.00 -1.90 0 197 190 +113
29JAN26 280.00 P 4.78 4.99 1.00 3.20 -0.78 0 654 0 -64
29JAN26 285.00 P 3.32 7.90 3.32 8.20 +1.34 0 37 0 -30
29JAN26 290.00 P 7.59 7.59 7.59 13.20 +2.61 0 10 0 0
29JAN26 295.00 P 0.00 0.00 0.00 18.20 +3.65 0 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 23.20 +4.00 0 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 33.20 +4.19 0 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 43.20 +4.20 0 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 53.20 +4.20 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 63.20 - 0 0 0 -
29JAN26 350.00 P 0.00 0.00 0.00 73.20 - 0 0 0 -
26FEB26 167.50 P 0.00 0.00 0.00 0.01 0.00 59 0 53 0
26FEB26 170.00 P 0.00 0.00 0.00 0.01 0.00 57 0 277 0
26FEB26 172.50 P 0.00 0.00 0.00 0.01 0.00 56 0 82 0
26FEB26 175.00 P 0.00 0.00 0.00 0.02 0.00 57 0 150 0
26FEB26 177.50 P 0.00 0.00 0.00 0.03 0.00 58 0 221 0
26FEB26 180.00 P 0.00 0.00 0.00 0.04 0.00 58 0 558 0
26FEB26 182.50 P 0.00 0.00 0.00 0.05 0.00 58 0 180 0
26FEB26 185.00 P 0.00 0.00 0.00 0.06 -0.01 57 0 156 0
26FEB26 187.50 P 0.50 0.50 0.50 0.08 -0.01 57 10 803 0
26FEB26 190.00 P 0.51 0.51 0.51 0.10 -0.01 57 5 431 -5
26FEB26 192.50 P 0.00 0.00 0.00 0.13 -0.02 57 0 488 0
26FEB26 195.00 P 0.00 0.00 0.00 0.16 -0.02 57 0 696 0
26FEB26 197.50 P 0.00 0.00 0.00 0.20 -0.03 56 0 540 0
26FEB26 200.00 P 0.00 0.00 0.00 0.26 -0.02 57 0 664 0
26FEB26 205.00 P 0.00 0.00 0.00 0.40 -0.02 57 0 868 0
26FEB26 210.00 P 0.00 0.00 0.00 0.59 -0.04 56 0 844 0
26FEB26 215.00 P 1.19 1.20 1.19 0.85 -0.05 57 12 386 +2
26FEB26 220.00 P 1.56 1.56 1.50 1.24 -0.04 57 76 979 +76
26FEB26 225.00 P 0.00 0.00 0.00 1.72 -0.02 57 0 115 0
26FEB26 230.00 P 2.00 2.50 2.00 2.31 +0.01 57 83 271 +33
26FEB26 235.00 P 2.60 3.15 2.60 3.09 +0.09 57 209 893 +123
26FEB26 240.00 P 3.32 4.03 3.32 3.99 +0.27 57 296 701 +149
26FEB26 245.00 P 3.94 4.97 3.73 5.05 +0.34 57 127 605 +30
26FEB26 250.00 P 5.10 6.23 4.82 6.23 +0.30 56 140 332 -26
26FEB26 255.00 P 6.55 7.67 6.55 7.82 +0.52 56 118 520 +88
26FEB26 260.00 P 7.54 9.65 7.54 9.51 +0.51 56 160 788 +90
26FEB26 265.00 P 10.83 11.41 9.40 11.65 +0.87 57 51 557 +41
26FEB26 270.00 P 13.34 14.01 13.24 13.98 +1.05 57 96 340 +91
26FEB26 275.00 P 13.84 16.64 13.84 16.55 +1.26 58 39 926 +38
26FEB26 280.00 P 18.10 19.50 16.00 19.37 +1.42 58 112 169 +48
26FEB26 285.00 P 19.64 21.58 19.64 22.30 +1.47 58 171 313 +143
26FEB26 290.00 P 22.14 24.98 22.14 25.56 +1.63 59 172 172 +172
26FEB26 295.00 P 25.16 26.87 25.16 27.93 +0.64 56 131 131 +131
26FEB26 300.00 P 27.56 32.86 27.56 32.02 +1.79 58 35 35 +35
26FEB26 310.00 P 0.00 0.00 0.00 37.97 -0.02 52 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 48.45 +4.44 62 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 54.69 +0.13 49 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 63.80 - 47 0 0 -
26FEB26 350.00 P 0.00 0.00 0.00 74.22 - 56 0 0 -
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 91 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 77 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 75 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 70 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 65 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 62 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 59 0 316 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
30MAR26 135.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 69 0
30MAR26 137.50 P 0.00 0.00 0.00 0.03 +0.01 61 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 0.04 +0.01 61 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 0.05 +0.01 61 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 0.06 +0.01 60 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 0.07 0.00 60 0 171 0
30MAR26 150.00 P 0.00 0.00 0.00 0.09 0.00 60 0 1,022 0
30MAR26 152.50 P 0.00 0.00 0.00 0.11 0.00 60 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 0.13 0.00 60 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.17 0.00 60 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.20 0.00 60 0 178 0
30MAR26 162.50 P 0.00 0.00 0.00 0.24 0.00 60 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 0.30 0.00 60 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 0.35 0.00 60 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 0.41 0.00 60 0 232 0
30MAR26 172.50 P 0.00 0.00 0.00 0.50 +0.01 60 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 0.57 -0.01 59 0 1,169 0
30MAR26 177.50 P 0.00 0.00 0.00 0.68 0.00 60 0 30 0
30MAR26 180.00 P 0.00 0.00 0.00 0.80 +0.02 60 0 447 0
30MAR26 182.50 P 0.00 0.00 0.00 0.94 +0.02 60 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 1.08 +0.02 60 0 543 0
30MAR26 187.50 P 0.00 0.00 0.00 1.22 +0.02 60 0 61 0
30MAR26 190.00 P 0.00 0.00 0.00 1.42 +0.04 60 0 352 0
30MAR26 192.50 P 0.00 0.00 0.00 1.63 +0.05 60 0 34 0
30MAR26 195.00 P 0.00 0.00 0.00 1.84 +0.05 60 0 837 0
30MAR26 197.50 P 0.00 0.00 0.00 2.07 +0.07 60 0 230 0
30MAR26 200.00 P 2.27 2.27 2.19 2.36 +0.09 60 3 1,552 -1
30MAR26 205.00 P 2.76 2.76 2.76 2.93 +0.17 60 2 643 -2
30MAR26 210.00 P 3.50 3.50 3.50 3.48 +0.16 59 2 980 +2
30MAR26 215.00 P 4.23 4.23 4.23 4.24 +0.15 59 2 123 +2
30MAR26 220.00 P 4.30 5.07 4.30 5.16 +0.25 59 12 118 +2
30MAR26 225.00 P 0.00 0.00 0.00 6.19 +0.06 59 0 194 0
30MAR26 230.00 P 0.00 0.00 0.00 7.35 +0.16 59 0 209 0
30MAR26 235.00 P 0.00 0.00 0.00 8.68 +0.39 59 0 205 0
30MAR26 240.00 P 9.35 10.05 9.35 10.10 +0.47 59 87 410 -87
30MAR26 245.00 P 11.89 11.89 11.76 11.73 +0.56 58 31 828 -30
30MAR26 250.00 P 12.38 13.86 12.38 13.53 +0.69 59 67 298 +2
30MAR26 255.00 P 15.35 15.35 15.35 15.55 +0.96 59 45 385 +45
30MAR26 260.00 P 17.41 17.41 17.41 17.74 +1.02 59 45 235 +32
30MAR26 265.00 P 18.89 18.89 18.89 20.15 +1.24 59 45 135 +45
30MAR26 270.00 P 20.44 22.36 20.44 22.69 +1.34 59 60 240 +60
30MAR26 275.00 P 23.22 23.22 23.22 25.39 +1.42 60 45 240 +45
30MAR26 280.00 P 26.15 28.20 26.15 28.25 +1.53 60 105 197 +105
30MAR26 285.00 P 28.64 28.64 28.64 31.27 +1.57 60 45 116 +45
30MAR26 290.00 P 30.52 32.16 30.52 34.32 +1.58 61 90 60 +30
30MAR26 295.00 P 35.99 35.99 35.99 37.64 +1.92 61 30 90 +30
30MAR26 300.00 P 38.67 38.67 38.59 41.02 +1.97 61 60 90 +60
30MAR26 310.00 P 0.00 0.00 0.00 48.27 +1.87 62 0 30 0
30MAR26 320.00 P 0.00 0.00 0.00 56.06 +2.51 63 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 61.37 -0.25 57 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 72.28 +2.52 65 0 25 0
30MAR26 350.00 P 0.00 0.00 0.00 79.25 +0.95 61 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 89.35 +2.34 66 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 98.65 +5.38 67 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 1.13 +0.05 58 0 115 0
29APR26 172.50 P 0.00 0.00 0.00 1.27 +0.05 58 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 1.44 +0.08 58 0 98 0
29APR26 177.50 P 0.00 0.00 0.00 1.65 +0.09 58 0 2 0
29APR26 180.00 P 0.00 0.00 0.00 1.86 +0.09 58 0 93 0
29APR26 182.50 P 0.00 0.00 0.00 2.07 +0.09 58 0 80 0
29APR26 185.00 P 0.00 0.00 0.00 2.30 +0.11 58 0 553 0
29APR26 187.50 P 0.00 0.00 0.00 2.60 +0.15 58 0 30 0
29APR26 190.00 P 2.70 2.70 2.70 2.89 +0.15 58 17 17 0
29APR26 192.50 P 3.23 3.23 3.23 3.19 +0.15 58 2 35 +2
29APR26 195.00 P 3.47 3.47 3.47 3.38 +0.14 57 2 36 +2
29APR26 197.50 P 0.00 0.00 0.00 3.88 +0.35 58 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 4.29 +0.36 58 0 153 0
29APR26 205.00 P 0.00 0.00 0.00 5.10 +0.24 58 0 550 0
29APR26 210.00 P 0.00 0.00 0.00 5.90 +0.18 57 0 118 0
29APR26 215.00 P 0.00 0.00 0.00 6.95 +0.14 57 0 19 0
29APR26 220.00 P 0.00 0.00 0.00 8.04 +0.15 57 0 113 0
29APR26 225.00 P 0.00 0.00 0.00 9.58 +0.68 58 0 31 0
29APR26 230.00 P 0.00 0.00 0.00 10.76 +0.18 57 0 140 0
29APR26 235.00 P 0.00 0.00 0.00 12.29 +0.67 57 0 131 0
29APR26 240.00 P 0.00 0.00 0.00 13.99 +0.69 57 0 90 0
29APR26 245.00 P 13.95 15.00 13.95 15.72 +0.72 57 4 90 0
29APR26 250.00 P 17.92 17.92 17.92 17.76 +1.03 57 30 60 0
29APR26 255.00 P 0.00 0.00 0.00 19.95 +1.14 57 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 22.28 +1.37 58 0 62 0
29APR26 265.00 P 0.00 0.00 0.00 24.80 +1.57 58 0 60 0
29APR26 270.00 P 0.00 0.00 0.00 27.43 +1.69 58 0 31 0
29APR26 275.00 P 0.00 0.00 0.00 30.19 +1.73 58 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 33.09 +1.84 59 0 0 0
29APR26 285.00 P 32.75 32.75 32.75 36.12 +1.95 59 30 30 +30
29APR26 290.00 P 36.72 36.72 36.72 39.14 +1.93 59 60 60 +60
29APR26 295.00 P 0.00 0.00 0.00 42.45 +1.95 59 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 46.40 +2.62 60 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 52.51 +1.26 59 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 60.71 +2.73 61 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 66.15 +0.22 58 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 76.42 - 63 0 0 -
29APR26 350.00 P 0.00 0.00 0.00 84.04 - 62 0 0 -
29JUN26 120.00 P 0.00 0.00 0.00 0.28 +0.01 58 0 402 0
29JUN26 122.50 P 0.00 0.00 0.00 0.33 +0.01 58 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.39 0.00 58 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 0.45 0.00 58 0 234 0
29JUN26 130.00 P 0.00 0.00 0.00 0.52 0.00 58 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 0.61 +0.01 58 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 0.71 +0.01 58 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 0.81 +0.01 58 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 0.91 +0.01 58 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 1.05 +0.02 58 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 1.20 +0.02 58 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 1.35 +0.02 58 0 68 0
29JUN26 150.00 P 0.00 0.00 0.00 1.50 +0.02 58 0 434 0
29JUN26 152.50 P 0.00 0.00 0.00 1.68 +0.04 58 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 1.90 +0.04 58 0 295 0
29JUN26 157.50 P 0.00 0.00 0.00 2.12 +0.04 58 0 40 0
29JUN26 160.00 P 0.00 0.00 0.00 2.42 +0.12 58 0 424 0
29JUN26 162.50 P 3.00 3.00 3.00 2.64 +0.12 58 2 64 +2
29JUN26 165.00 P 3.18 3.18 3.18 2.93 +0.09 58 2 98 +2
29JUN26 167.50 P 3.40 3.43 3.40 3.21 +0.04 58 52 84 +52
29JUN26 170.00 P 3.65 3.68 3.65 3.43 +0.14 58 52 106 +30
29JUN26 172.50 P 0.00 0.00 0.00 3.79 +0.09 58 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 4.10 +0.20 58 0 40 0
29JUN26 177.50 P 0.00 0.00 0.00 4.48 +0.28 58 0 3 0
29JUN26 180.00 P 4.70 4.70 4.70 4.90 +0.29 58 50 94 -6
29JUN26 182.50 P 0.00 0.00 0.00 5.33 +0.30 58 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 5.76 +0.32 58 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 6.19 +0.33 58 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 6.62 +0.34 58 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 6.97 +0.03 57 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 7.75 +0.46 58 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 8.07 +0.23 57 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 8.62 +0.23 57 0 4,559 0
29JUN26 205.00 P 0.00 0.00 0.00 9.74 +0.25 57 0 500 0
29JUN26 210.00 P 0.00 0.00 0.00 11.15 +0.36 57 0 17 0
29JUN26 215.00 P 12.28 12.28 12.20 12.56 +0.36 57 100 100 +100
29JUN26 220.00 P 0.00 0.00 0.00 13.98 -0.06 57 0 26 0
29JUN26 225.00 P 0.00 0.00 0.00 15.72 +0.56 57 0 75 0
29JUN26 230.00 P 0.00 0.00 0.00 17.58 +0.66 57 0 265 0
29JUN26 235.00 P 18.86 18.86 18.86 19.34 +0.59 57 1 1 +1
29JUN26 240.00 P 0.00 0.00 0.00 21.33 +0.87 57 0 45 0
29JUN26 245.00 P 0.00 0.00 0.00 23.46 +0.94 57 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 25.77 +1.12 57 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 28.11 +1.31 58 0 0 0
29JUN26 260.00 P 30.43 30.43 30.43 30.63 +1.45 58 1 11 +1
29JUN26 265.00 P 0.00 0.00 0.00 33.39 +1.48 58 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 36.13 +1.65 58 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 38.95 +1.73 58 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 41.89 +1.79 59 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 44.94 +1.90 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 48.08 +1.98 59 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 51.31 +1.98 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 53.63 +1.06 58 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 61.72 +1.78 60 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 67.25 +0.38 58 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 76.68 +2.23 61 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 83.99 +3.02 61 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 92.21 +3.02 62 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 100.49 +3.70 63 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 108.79 +2.50 63 0 0 0
29SEP26 150.00 P 4.12 4.34 4.12 4.16 +0.23 58 6 739 +4
29SEP26 152.50 P 4.42 4.54 4.42 4.39 +0.13 58 4 88 +4
29SEP26 155.00 P 4.72 4.84 4.72 4.71 +0.13 58 4 166 +4
29SEP26 157.50 P 5.12 5.25 5.12 5.12 +0.20 58 4 8 +4
29SEP26 160.00 P 5.27 5.55 5.27 5.56 +0.20 58 48 360 +48
29SEP26 162.50 P 0.00 0.00 0.00 6.00 +0.20 58 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 6.44 +0.20 58 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 6.88 +0.20 58 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 7.32 +0.20 58 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 7.83 +0.27 58 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 8.40 +0.30 58 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 8.98 +0.31 58 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 9.56 +0.31 58 0 159 0
29SEP26 182.50 P 0.00 0.00 0.00 10.14 +0.31 58 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 10.72 +0.31 58 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 11.30 +0.31 57 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 11.97 +0.39 58 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 12.71 +0.45 58 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 13.45 +0.45 57 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 14.19 +0.45 57 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 14.92 +0.44 57 0 4,760 0
29SEP26 205.00 P 0.00 0.00 0.00 16.41 +0.45 57 0 75 0
29SEP26 210.00 P 0.00 0.00 0.00 18.06 +0.61 57 0 330 0
29SEP26 215.00 P 0.00 0.00 0.00 19.89 +0.63 57 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 21.72 +0.62 57 0 55 0
29SEP26 225.00 P 23.00 23.00 21.72 23.60 +0.67 57 10 130 0
29SEP26 230.00 P 0.00 0.00 0.00 25.68 +0.90 57 0 110 0
29SEP26 235.00 P 26.00 26.00 26.00 27.72 +0.84 57 1 64 +1
29SEP26 240.00 P 0.00 0.00 0.00 30.05 +0.97 57 0 90 0
29SEP26 245.00 P 0.00 0.00 0.00 32.42 +1.04 57 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 34.88 +1.14 58 0 105 0
29SEP26 255.00 P 0.00 0.00 0.00 37.58 +1.42 58 0 162 0
29SEP26 260.00 P 0.00 0.00 0.00 40.23 +1.45 58 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 42.96 +1.51 58 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 45.79 +1.58 58 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 48.69 +1.66 58 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 51.69 +1.71 58 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 54.29 +1.33 58 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 57.44 +1.41 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 60.65 +1.46 58 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 63.75 +1.26 58 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 71.00 +1.47 59 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 78.26 +1.68 59 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 85.22 +3.05 59 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 92.33 - 59 0 0 -
29SEP26 350.00 P 0.00 0.00 0.00 99.98 - 59 0 0 -
30DEC26 167.50 P 0.00 0.00 0.00 10.53 +0.10 57 0 12 0
30DEC26 170.00 P 0.00 0.00 0.00 11.13 +0.10 57 0 127 0
30DEC26 172.50 P 0.00 0.00 0.00 11.73 +0.09 57 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 12.33 +0.09 57 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 12.99 +0.14 57 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 13.75 +0.20 57 0 699 0
30DEC26 182.50 P 0.00 0.00 0.00 14.51 +0.19 57 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 15.27 +0.19 57 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 16.03 +0.18 57 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 16.79 +0.18 57 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 17.56 +0.18 57 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 18.32 +0.17 57 0 550 0
30DEC26 197.50 P 0.00 0.00 0.00 19.10 +0.18 57 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 20.02 +0.32 57 0 3,221 0
30DEC26 205.00 P 0.00 0.00 0.00 21.89 +0.31 57 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 23.78 +0.31 57 0 229 0
30DEC26 215.00 P 0.00 0.00 0.00 25.70 +0.34 57 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 27.58 +0.33 57 0 210 0
30DEC26 225.00 P 0.00 0.00 0.00 29.76 +0.52 57 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 32.01 +0.51 57 0 120 0
30DEC26 235.00 P 0.00 0.00 0.00 34.70 +0.94 57 0 130 0
30DEC26 240.00 P 0.00 0.00 0.00 36.76 +0.73 57 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 39.54 +1.22 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 42.12 +1.51 57 0 5 0
30DEC26 255.00 P 0.00 0.00 0.00 44.79 +1.35 57 0 2 0
30DEC26 260.00 P 0.00 0.00 0.00 47.56 +1.66 57 0 5 0
30DEC26 265.00 P 0.00 0.00 0.00 50.30 +1.50 57 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 52.87 +1.39 57 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 55.81 +1.42 57 0 0 0
30DEC26 280.00 P 59.00 59.00 59.00 59.22 +1.86 58 5 5 +5
30DEC26 285.00 P 60.68 60.68 60.68 62.13 +1.46 58 50 50 +50
30DEC26 290.00 P 65.00 65.00 65.00 65.31 +1.64 58 5 5 +5
30DEC26 295.00 P 0.00 0.00 0.00 68.51 +1.53 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 71.50 +1.54 58 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 78.52 +2.00 58 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 85.15 +2.66 58 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 92.65 +3.19 59 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 99.64 - 59 0 0 -
30DEC26 350.00 P 0.00 0.00 0.00 107.13 - 59 0 0 -
TOTAL PUT 4,347 90,080 +2,072
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$ 41.16
29JAN26 27.00 C 0.00 0.00 0.00 14.16 -0.16 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 13.16 -0.16 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 12.16 -0.16 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.16 -0.16 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 10.16 -0.16 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.16 -0.16 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.16 -0.16 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.16 -0.16 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.16 -0.16 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.16 -0.24 0 0 0 -120
29JAN26 37.00 C 0.00 0.00 0.00 4.16 -0.24 0 0 0 -607
29JAN26 38.00 C 0.00 0.00 0.00 3.16 -0.26 0 0 0 -453
29JAN26 39.00 C 2.14 2.14 2.14 2.16 -0.16 0 6 0 -583
29JAN26 40.00 C 1.43 1.43 1.00 1.16 -0.18 0 27 0 -462
29JAN26 41.00 C 0.20 0.24 0.10 0.16 -0.32 0 119 100 -750
29JAN26 42.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 601 0
29JAN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 525 0
29JAN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 247 0
29JAN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
29JAN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29JAN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
26FEB26 28.00 C 0.00 0.00 0.00 13.22 -0.17 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 12.23 -0.16 47 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.23 -0.16 40 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.23 -0.16 31 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.23 -0.16 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.23 -0.17 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.24 -0.16 26 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.24 -0.16 20 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.25 -0.16 21 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 4.22 -0.18 0 0 159 0
26FEB26 38.00 C 0.00 0.00 0.00 3.28 -0.14 17 0 481 0
26FEB26 39.00 C 2.31 2.40 2.31 2.38 -0.15 18 8 436 +8
26FEB26 40.00 C 1.70 1.82 1.61 1.61 -0.18 18 33 418 +4
26FEB26 41.00 C 1.04 1.19 0.89 1.00 -0.17 19 108 389 -40
26FEB26 42.00 C 0.56 0.67 0.55 0.58 -0.13 19 77 262 -63
26FEB26 43.00 C 0.00 0.00 0.00 0.31 -0.09 20 0 206 0
26FEB26 44.00 C 0.21 0.21 0.21 0.14 -0.08 19 60 398 +60
26FEB26 45.00 C 0.00 0.00 0.00 0.06 -0.04 20 0 200 0
26FEB26 46.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 75 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 26 0 52 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30MAR26 19.00 C 0.00 0.00 0.00 22.25 -0.16 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.75 -0.17 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.26 -0.16 61 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.26 -0.16 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.27 -0.16 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.27 -0.16 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.28 -0.16 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.28 -0.16 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.28 -0.14 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.25 -0.08 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.24 -0.15 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.30 -0.16 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.23 -0.16 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.28 -0.19 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.32 -0.16 24 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 8.30 -0.27 0 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 7.37 -0.03 25 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 6.37 -0.03 22 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 5.42 -0.02 21 0 696 0
30MAR26 37.00 C 4.66 4.66 4.66 4.64 -0.02 25 1 521 0
30MAR26 38.00 C 3.63 3.63 3.60 3.76 +0.07 24 3 100 0
30MAR26 39.00 C 0.00 0.00 0.00 2.96 +0.03 23 0 135 0
30MAR26 40.00 C 2.00 2.00 2.00 2.13 -0.13 20 6 418 +4
30MAR26 41.00 C 0.00 0.00 0.00 1.58 -0.11 21 0 702 0
30MAR26 42.00 C 0.00 0.00 0.00 1.14 -0.08 21 0 231 0
30MAR26 43.00 C 0.00 0.00 0.00 0.80 -0.06 21 0 294 0
30MAR26 44.00 C 0.00 0.00 0.00 0.55 -0.05 22 0 500 0
30MAR26 45.00 C 0.42 0.42 0.42 0.35 -0.05 21 15 88 -15
30MAR26 46.00 C 0.00 0.00 0.00 0.22 -0.03 21 0 133 0
30MAR26 47.00 C 0.00 0.00 0.00 0.13 -0.02 21 0 22 0
30MAR26 48.00 C 0.17 0.17 0.17 0.08 -0.01 22 30 89 +30
30MAR26 49.00 C 0.00 0.00 0.00 0.05 0.00 22 0 54 0
30MAR26 50.00 C 0.00 0.00 0.00 0.03 - 22 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 11.38 -0.16 23 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.39 -0.16 22 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.40 -0.17 21 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.35 -0.22 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.47 -0.08 22 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.42 -0.28 14 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.56 -0.17 20 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.91 +0.15 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.86 -0.12 20 0 15 0
29APR26 39.00 C 0.00 0.00 0.00 3.17 -0.18 21 0 581 0
29APR26 40.00 C 2.47 2.47 2.47 2.53 -0.10 21 15 628 0
29APR26 41.00 C 0.00 0.00 0.00 1.99 -0.09 21 0 427 0
29APR26 42.00 C 1.57 1.57 1.47 1.53 -0.08 21 64 553 +64
29APR26 43.00 C 0.00 0.00 0.00 1.16 -0.06 21 0 475 0
29APR26 44.00 C 0.91 0.91 0.91 0.86 -0.05 22 1 36 +1
29APR26 45.00 C 0.00 0.00 0.00 0.65 -0.01 22 0 102 0
29APR26 46.00 C 0.00 0.00 0.00 0.47 -0.02 22 0 152 0
29APR26 47.00 C 0.37 0.41 0.36 0.33 -0.02 22 255 270 +205
29APR26 48.00 C 0.00 0.00 0.00 0.22 -0.02 22 0 10 0
29APR26 49.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 32 0
29APR26 50.00 C 0.00 0.00 0.00 0.10 - 22 0 0 -
29JUN26 24.00 C 0.00 0.00 0.00 17.45 -0.16 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.46 -0.16 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.47 -0.17 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.49 -0.16 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.50 -0.16 21 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.52 -0.16 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.54 -0.16 22 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.57 -0.16 22 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.61 -0.16 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.68 -0.15 22 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 7.76 -0.15 22 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.88 -0.14 22 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 6.04 -0.14 22 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.25 -0.13 22 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 4.51 -0.12 22 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 3.84 -0.11 22 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 3.23 -0.10 22 0 88 0
29JUN26 41.00 C 0.00 0.00 0.00 2.69 -0.09 22 1 0 -1
29JUN26 42.00 C 0.00 0.00 0.00 2.21 -0.08 22 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 1.80 -0.07 22 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 1.45 -0.05 22 0 9 0
29JUN26 45.00 C 0.00 0.00 0.00 1.15 -0.05 22 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.91 -0.04 22 0 7 0
29JUN26 47.00 C 0.74 0.76 0.70 0.71 -0.03 22 590 590 +573
29JUN26 48.00 C 0.00 0.00 0.00 0.55 -0.02 22 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.42 -0.02 22 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.32 - 22 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 15.47 -0.17 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.49 -0.16 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.50 -0.16 21 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.52 -0.16 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.55 -0.16 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.58 -0.16 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.64 -0.15 22 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.72 -0.15 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.83 -0.14 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.97 -0.14 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.16 -0.13 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.40 -0.12 22 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.71 -0.11 22 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 4.07 -0.10 22 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 3.49 -0.09 22 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 2.98 -0.08 22 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 2.52 -0.07 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.11 -0.07 22 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.78 -0.05 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.47 -0.05 22 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.22 -0.04 22 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 1.01 -0.03 22 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.81 -0.04 22 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.67 -0.03 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.54 - 22 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 13.51 -0.16 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.54 -0.16 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.58 -0.16 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.64 -0.15 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.72 -0.15 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.84 -0.15 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.00 -0.13 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.19 -0.13 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.45 -0.12 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.75 -0.11 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.10 -0.11 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.52 -0.09 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.97 -0.08 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.49 -0.08 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.05 -0.06 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.66 -0.06 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.31 -0.05 22 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.00 -0.04 22 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.72 -0.04 22 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.48 -0.04 22 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.27 -0.02 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.08 -0.03 22 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 0.92 - 22 0 0 -
TOTAL CALL 1,419 13,593 -2,145
29JAN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 441 0
29JAN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 536 0
29JAN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 563 0
29JAN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 616 0
29JAN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 925 0
29JAN26 40.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 240 0
29JAN26 41.00 P 0.20 0.20 0.07 0.00 -0.18 0 81 74 +40
29JAN26 42.00 P 0.00 0.00 0.00 0.84 +0.05 0 0 0 -16
29JAN26 43.00 P 0.00 0.00 0.00 1.84 +0.11 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 2.84 +0.16 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 3.84 +0.16 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.84 +0.16 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 5.84 +0.16 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 6.84 +0.16 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 7.84 +0.16 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 8.84 - 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 51 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 0.00 22 0 338 0
26FEB26 37.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 645 0
26FEB26 38.00 P 0.10 0.11 0.09 0.07 -0.02 20 180 1,174 +130
26FEB26 39.00 P 0.18 0.21 0.18 0.18 -0.03 19 68 435 +68
26FEB26 40.00 P 0.48 0.48 0.43 0.42 -0.01 20 67 418 +67
26FEB26 41.00 P 0.88 0.88 0.88 0.81 -0.01 20 6 226 +6
26FEB26 42.00 P 1.28 1.30 1.27 1.38 +0.01 20 135 192 +135
26FEB26 43.00 P 0.00 0.00 0.00 2.13 +0.06 21 0 30 0
26FEB26 44.00 P 0.00 0.00 0.00 3.00 +0.10 23 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 3.85 +0.02 19 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 4.84 +0.02 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.84 +0.16 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.84 +0.16 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.84 +0.16 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.84 - 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 64 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 52 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 0.00 23 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 0.00 22 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 0.00 22 0 358 0
30MAR26 36.00 P 0.00 0.00 0.00 0.09 0.00 22 0 189 0
30MAR26 37.00 P 0.19 0.19 0.19 0.17 0.00 21 4 698 0
30MAR26 38.00 P 0.00 0.00 0.00 0.32 +0.01 21 0 362 0
30MAR26 39.00 P 0.00 0.00 0.00 0.52 -0.01 21 0 403 0
30MAR26 40.00 P 0.91 0.91 0.89 0.87 +0.03 21 17 210 +15
30MAR26 41.00 P 0.00 0.00 0.00 1.31 +0.04 22 0 126 0
30MAR26 42.00 P 1.74 1.74 1.74 1.87 +0.07 22 30 67 +30
30MAR26 43.00 P 2.34 2.34 2.34 2.53 +0.08 22 15 15 +15
30MAR26 44.00 P 0.00 0.00 0.00 3.30 +0.27 23 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.03 0.00 21 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.07 +0.14 26 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.04 +0.15 28 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.84 +0.02 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.84 +0.16 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.84 - 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 0.00 21 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.03 0.00 22 0 148 0
29APR26 34.00 P 0.12 0.12 0.12 0.07 +0.01 22 75 59 -50
29APR26 35.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 30 0
29APR26 36.00 P 0.26 0.26 0.26 0.21 +0.01 22 15 233 0
29APR26 37.00 P 0.00 0.00 0.00 0.36 +0.03 22 0 301 0
29APR26 38.00 P 0.00 0.00 0.00 0.57 +0.04 22 0 364 0
29APR26 39.00 P 0.00 0.00 0.00 0.85 +0.05 22 0 511 0
29APR26 40.00 P 1.21 1.29 1.21 1.21 +0.05 22 17 799 0
29APR26 41.00 P 0.00 0.00 0.00 1.67 +0.07 23 0 520 0
29APR26 42.00 P 2.25 2.25 2.25 2.21 +0.08 23 7 437 +7
29APR26 43.00 P 2.83 2.83 2.83 2.85 +0.10 23 30 430 +30
29APR26 44.00 P 0.00 0.00 0.00 3.46 +0.11 22 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.24 +0.13 22 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.12 +0.09 23 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 6.04 +0.10 24 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.86 +0.04 21 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.89 +0.20 24 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.84 - 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 30 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 0.00 22 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 86 0
29JUN26 33.00 P 0.19 0.19 0.19 0.12 +0.01 22 15 238 +15
29JUN26 34.00 P 0.27 0.27 0.27 0.20 +0.01 22 15 211 +15
29JUN26 35.00 P 0.00 0.00 0.00 0.31 +0.02 22 0 238 0
29JUN26 36.00 P 0.00 0.00 0.00 0.47 +0.03 22 0 143 0
29JUN26 37.00 P 0.00 0.00 0.00 0.68 +0.06 22 0 132 0
29JUN26 38.00 P 1.00 1.00 1.00 0.91 +0.04 22 2 290 +2
29JUN26 39.00 P 0.00 0.00 0.00 1.23 +0.06 22 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 1.61 +0.06 22 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 2.07 +0.07 22 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 2.60 +0.08 22 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 3.20 +0.10 22 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 3.85 +0.11 22 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 4.57 +0.12 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 5.34 +0.13 22 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.17 +0.14 22 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.03 +0.14 22 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.94 +0.15 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.88 - 22 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 0.00 22 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.28 +0.01 22 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.41 +0.02 22 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.58 +0.03 22 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.78 +0.03 22 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.04 +0.05 22 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 1.34 +0.05 22 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.71 +0.07 22 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.12 +0.07 22 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.58 +0.08 22 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.12 +0.09 22 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.70 +0.10 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.32 +0.11 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.00 +0.11 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.72 +0.12 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.48 +0.13 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.28 +0.13 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.10 +0.14 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.96 +0.14 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.84 - 22 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.24 +0.02 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.34 +0.02 22 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.47 +0.02 22 0 97 0
30DEC26 33.00 P 0.50 0.50 0.50 0.64 +0.03 22 60 73 +60
30DEC26 34.00 P 0.00 0.00 0.00 0.83 +0.03 22 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.07 +0.04 22 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.37 +0.06 22 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.70 +0.07 22 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.07 +0.06 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.51 +0.08 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.97 +0.08 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.51 +0.09 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.08 +0.11 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.69 +0.10 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.35 +0.11 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.05 +0.12 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.79 +0.13 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.55 +0.13 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.35 +0.13 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.18 +0.14 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.03 - 22 0 0 -
TOTAL PUT 839 21,802 +569
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$ 209.60
29JAN26 175.00 C 0.00 0.00 0.00 34.60 -0.81 0 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 32.10 -0.81 0 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 29.60 -0.81 0 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 27.10 -0.81 0 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 24.60 -0.81 0 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 22.10 -0.82 0 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 19.60 -0.82 0 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 17.10 -0.82 0 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 14.60 -0.82 0 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 12.10 -0.82 0 0 0 -7
29JAN26 200.00 C 0.00 0.00 0.00 9.60 -0.84 0 0 0 -33
29JAN26 205.00 C 2.67 2.67 2.67 4.60 -1.14 0 9 0 -48
29JAN26 210.00 C 0.79 0.93 0.43 0.00 -2.12 0 73 73 +72
29JAN26 215.00 C 0.00 0.00 0.00 0.00 -0.47 0 0 30 0
29JAN26 220.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 8 0
29JAN26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 255.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
26FEB26 175.00 C 0.00 0.00 0.00 35.32 -0.85 37 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 32.96 -0.85 37 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 30.63 -0.86 37 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 28.35 -0.87 37 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 26.13 -0.07 37 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 23.26 -0.94 31 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 22.18 -0.60 39 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 19.89 -0.39 37 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 18.02 -0.28 37 0 16 0
26FEB26 197.50 C 0.00 0.00 0.00 16.45 -0.08 39 0 90 0
26FEB26 200.00 C 0.00 0.00 0.00 14.48 -0.48 37 0 55 0
26FEB26 205.00 C 0.00 0.00 0.00 11.34 -0.50 37 0 16 0
26FEB26 210.00 C 0.00 0.00 0.00 8.75 -0.49 37 0 28 0
26FEB26 215.00 C 0.00 0.00 0.00 6.66 -0.45 38 0 1 0
26FEB26 220.00 C 4.70 4.70 4.70 4.98 -0.42 38 15 45 +15
26FEB26 225.00 C 4.09 4.09 4.09 3.59 -0.49 38 2 147 +2
26FEB26 230.00 C 0.00 0.00 0.00 2.52 -0.42 38 0 51 0
26FEB26 235.00 C 0.00 0.00 0.00 1.73 -0.34 38 0 57 0
26FEB26 240.00 C 0.00 0.00 0.00 1.16 -0.26 38 0 28 0
26FEB26 245.00 C 0.00 0.00 0.00 0.76 -0.20 37 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 0.48 -0.14 37 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 0.30 - 37 0 0 -
30MAR26 175.00 C 0.00 0.00 0.00 37.53 -0.85 40 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 35.44 -0.85 40 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 33.41 +0.03 40 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 31.43 +0.05 40 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 30.40 -0.37 44 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 28.49 +0.20 44 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 25.90 0.00 40 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 24.18 -0.04 40 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 23.18 +0.57 43 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 20.95 -0.12 40 0 32 0
30MAR26 200.00 C 0.00 0.00 0.00 19.27 -0.43 40 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 16.49 -0.52 40 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 14.11 -0.28 40 2 17 +2
30MAR26 215.00 C 0.00 0.00 0.00 11.93 -0.30 40 2 10 0
30MAR26 220.00 C 9.50 9.50 9.50 10.07 -0.29 41 2 1,002 +2
30MAR26 225.00 C 0.00 0.00 0.00 8.47 -0.29 41 0 1 0
30MAR26 230.00 C 0.00 0.00 0.00 7.03 -0.36 41 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 5.75 -0.47 41 0 34 0
30MAR26 240.00 C 0.00 0.00 0.00 4.68 -0.42 41 0 0 0
30MAR26 245.00 C 4.11 4.11 4.11 3.78 -0.37 41 15 45 +15
30MAR26 250.00 C 0.00 0.00 0.00 3.03 -0.33 41 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 2.35 - 40 0 0 -
29APR26 175.00 C 0.00 0.00 0.00 39.69 -0.81 41 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 37.75 -0.80 41 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 35.86 -0.80 41 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 34.03 +0.07 41 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 32.25 +0.08 41 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 30.53 -1.13 41 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 28.00 -0.74 38 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 27.28 +0.11 41 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 25.71 +0.05 41 0 15 0
29APR26 197.50 C 0.00 0.00 0.00 24.19 -0.01 41 0 197 0
29APR26 200.00 C 0.00 0.00 0.00 22.67 -0.44 41 0 201 0
29APR26 205.00 C 0.00 0.00 0.00 20.00 -0.46 41 0 0 0
29APR26 210.00 C 0.00 0.00 0.00 17.55 -0.22 41 0 66 0
29APR26 215.00 C 15.33 15.33 15.33 15.41 -0.24 41 15 60 +9
29APR26 220.00 C 0.00 0.00 0.00 13.51 -0.25 41 0 60 0
29APR26 225.00 C 0.00 0.00 0.00 11.84 -0.25 41 0 67 0
29APR26 230.00 C 0.00 0.00 0.00 10.37 -0.24 42 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 8.93 -0.38 42 0 12 0
29APR26 240.00 C 0.00 0.00 0.00 7.65 -0.44 41 0 52 0
29APR26 245.00 C 0.00 0.00 0.00 6.53 -0.40 41 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 5.56 -0.36 41 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 4.71 - 41 0 0 -
29JUN26 175.00 C 0.00 0.00 0.00 44.09 -0.60 42 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 42.30 -0.64 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 40.21 -1.02 41 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 38.54 -1.02 41 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 36.92 -1.02 41 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 35.34 -1.02 41 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 33.81 -1.02 41 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 32.33 -1.01 41 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 30.89 -1.01 41 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 29.50 -0.09 41 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 27.40 -1.76 40 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 25.56 -1.06 41 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 23.56 +0.08 42 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 21.42 +0.06 42 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 19.23 -0.24 41 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 17.66 -0.06 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 15.90 -0.12 42 0 71 0
29JUN26 235.00 C 0.00 0.00 0.00 14.28 -0.35 42 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 12.81 -0.50 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 11.47 -0.65 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 10.26 -0.62 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 9.16 - 42 0 0 -
29SEP26 175.00 C 0.00 0.00 0.00 49.46 -1.05 42 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 47.87 -1.05 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 46.32 -1.05 42 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 44.81 -1.04 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 43.33 -1.05 42 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 41.89 -1.04 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 40.48 -1.05 42 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 39.27 -0.89 42 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 37.93 -0.89 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 36.46 +0.06 42 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 35.12 -0.05 42 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 32.80 -0.10 42 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 30.74 +0.03 42 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 28.63 -0.32 42 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 26.67 -0.33 43 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 24.84 -0.08 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 22.94 -0.30 42 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 21.36 -0.31 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 19.90 -0.32 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 18.58 -0.29 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 16.68 -0.86 42 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 15.43 - 42 0 0 -
30DEC26 175.00 C 0.00 0.00 0.00 53.88 -0.82 42 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 52.38 -0.82 42 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 50.92 -0.81 42 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 49.49 -0.80 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 48.09 -0.80 42 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 46.72 -0.80 42 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 45.38 -0.79 42 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 44.08 -0.78 42 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 42.80 -0.78 42 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 41.56 -0.77 42 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 40.34 -0.77 42 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 38.01 -0.75 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 36.01 -0.30 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 33.70 -0.29 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 31.77 -0.31 42 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 30.20 -0.13 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 28.48 -0.38 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 26.86 -0.39 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 24.79 -0.87 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 23.39 -0.85 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 21.78 -0.62 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 20.44 - 42 0 0 -
TOTAL CALL 135 2,758 +29
29JAN26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29JAN26 185.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 195.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 197.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 200.00 P 0.06 0.06 0.06 0.00 -0.03 0 2 22 0
29JAN26 205.00 P 0.00 0.00 0.00 0.00 -0.34 0 0 0 0
29JAN26 210.00 P 1.71 1.71 0.80 0.40 -1.42 0 57 0 0
29JAN26 215.00 P 0.00 0.00 0.00 5.40 +0.18 0 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 10.40 +0.76 0 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 15.40 +0.80 0 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 20.40 +0.80 0 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 25.40 +0.80 0 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 30.40 +0.80 0 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 35.40 +0.80 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 40.40 +0.80 0 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 45.40 - 0 0 0 -
26FEB26 175.00 P 0.00 0.00 0.00 0.33 -0.03 37 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 0.45 -0.04 37 0 15 0
26FEB26 180.00 P 0.00 0.00 0.00 0.63 -0.04 37 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 0.85 -0.05 37 0 15 0
26FEB26 185.00 P 0.00 0.00 0.00 1.14 -0.06 38 0 100 0
26FEB26 187.50 P 0.00 0.00 0.00 1.51 -0.06 38 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 1.94 -0.06 38 0 15 0
26FEB26 192.50 P 0.00 0.00 0.00 2.44 -0.06 38 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 2.97 -0.15 37 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 3.62 -0.18 37 0 25 0
26FEB26 200.00 P 4.88 5.25 4.84 4.50 -0.12 38 3 40 0
26FEB26 205.00 P 0.00 0.00 0.00 6.39 -0.16 37 0 0 0
26FEB26 210.00 P 8.50 8.50 8.50 8.76 -0.16 37 10 10 +10
26FEB26 215.00 P 0.00 0.00 0.00 11.68 -0.06 38 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 14.39 -0.62 35 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 19.03 +0.35 40 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 21.78 -0.90 33 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 26.70 -0.20 37 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 31.18 -0.27 37 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 35.82 -0.40 37 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 40.60 +0.70 37 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 45.47 - 37 0 0 -
30MAR26 175.00 P 0.00 0.00 0.00 2.17 -0.04 41 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 2.54 -0.05 41 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 2.95 -0.14 40 0 1,500 0
30MAR26 182.50 P 0.00 0.00 0.00 3.47 -0.13 40 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 3.99 -0.20 40 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 4.68 -0.18 40 0 13 0
30MAR26 190.00 P 0.00 0.00 0.00 5.39 -0.14 40 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 6.14 -0.20 40 0 15 0
30MAR26 195.00 P 0.00 0.00 0.00 6.96 -0.22 40 0 15 0
30MAR26 197.50 P 0.00 0.00 0.00 7.87 -0.23 40 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 8.87 -0.23 40 0 15 0
30MAR26 205.00 P 0.00 0.00 0.00 11.07 -0.24 40 0 15 0
30MAR26 210.00 P 0.00 0.00 0.00 13.58 -0.26 40 0 98 0
30MAR26 215.00 P 0.00 0.00 0.00 16.28 -0.44 40 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 19.44 -0.37 40 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 22.78 -0.34 41 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 27.08 +0.30 43 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 30.26 -0.34 41 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 33.00 -1.62 36 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 38.54 -0.33 42 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 42.83 -0.39 42 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 47.23 - 42 0 0 -
29APR26 175.00 P 0.00 0.00 0.00 3.87 +0.01 41 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 4.35 -0.15 41 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 4.92 -0.22 41 0 15 0
29APR26 182.50 P 0.00 0.00 0.00 5.55 -0.27 40 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 6.28 -0.22 41 0 15 0
29APR26 187.50 P 0.00 0.00 0.00 7.08 -0.13 41 0 15 0
29APR26 190.00 P 0.00 0.00 0.00 7.88 -0.14 41 0 15 0
29APR26 192.50 P 0.00 0.00 0.00 8.76 -0.16 41 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 9.70 -0.17 41 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 10.71 -0.18 41 0 232 0
29APR26 200.00 P 0.00 0.00 0.00 11.78 -0.19 41 0 237 0
29APR26 205.00 P 0.00 0.00 0.00 14.13 -0.20 41 0 30 0
29APR26 210.00 P 0.00 0.00 0.00 16.75 -0.20 41 0 15 0
29APR26 215.00 P 0.00 0.00 0.00 19.27 -0.54 40 0 45 0
29APR26 220.00 P 0.00 0.00 0.00 22.39 -0.46 41 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 25.68 -0.48 41 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 29.95 +0.35 43 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 32.96 -0.33 42 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 36.74 +0.99 42 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 40.77 -0.37 42 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 44.35 -0.92 41 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 49.04 - 42 0 0 -
29JUN26 175.00 P 0.00 0.00 0.00 7.06 -0.19 41 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 7.73 -0.20 41 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 8.38 -0.44 41 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 9.18 -0.14 41 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 9.96 -0.71 40 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 11.12 -0.33 41 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 11.86 -0.73 41 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 12.80 -0.65 40 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 14.01 -0.58 41 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 15.01 -0.15 41 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 16.16 -0.14 41 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 18.56 -0.65 41 0 1,250 0
29JUN26 210.00 P 0.00 0.00 0.00 21.26 -0.13 41 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 24.22 -0.62 41 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 27.29 -0.64 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 30.32 -0.82 41 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 33.50 +0.40 41 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 36.47 -1.41 40 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 40.92 -0.75 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 44.69 -0.72 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 48.59 +0.73 42 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 52.59 - 42 0 0 -
29SEP26 175.00 P 0.00 0.00 0.00 11.66 -0.23 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 12.53 -0.23 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 13.17 -0.48 42 0 45 0
29SEP26 182.50 P 0.00 0.00 0.00 13.87 -0.42 41 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 15.12 -0.39 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 16.30 -0.24 42 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 17.08 -0.53 41 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 18.30 -0.41 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 19.43 -0.43 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 20.44 -0.61 41 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 21.88 -0.57 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 24.34 -0.60 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 27.16 -0.59 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 29.89 -0.72 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 33.00 -0.70 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 35.95 -0.93 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 39.38 -0.04 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 42.79 +0.06 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 46.32 +0.26 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 49.94 +0.37 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 53.22 -0.02 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 57.34 - 43 0 0 -
30DEC26 175.00 P 0.00 0.00 0.00 14.88 -0.01 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 15.77 -0.01 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 16.79 +0.02 42 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 17.86 +0.01 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 18.37 -0.58 41 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 19.93 -0.13 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 21.07 -0.11 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 22.24 -0.59 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 23.45 -0.52 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 24.68 -0.68 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 25.96 -0.55 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 28.63 +0.01 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 31.43 +0.05 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 34.18 -0.16 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 37.37 -0.63 42 0 15 0
30DEC26 225.00 P 40.13 40.13 40.13 40.43 -0.63 42 15 15 +15
30DEC26 230.00 P 0.00 0.00 0.00 43.06 +0.08 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 46.48 +0.17 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 49.82 +0.17 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 53.19 +0.18 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 56.79 +0.25 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 60.48 - 42 0 0 -
TOTAL PUT 87 4,220 +25
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$ 7.94
29JAN26 5.25 C 0.00 0.00 0.00 2.69 +0.22 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.44 +0.24 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.19 +0.24 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.94 +0.24 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.69 +0.22 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.44 +0.24 0 0 0 -7
29JAN26 6.75 C 0.00 0.00 0.00 1.19 +0.22 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.94 +0.22 0 0 0 -2
29JAN26 7.25 C 0.00 0.00 0.00 0.69 +0.24 0 0 0 -20
29JAN26 7.50 C 0.39 0.39 0.39 0.44 +0.24 0 10 0 -30
29JAN26 7.75 C 0.02 0.19 0.02 0.19 +0.17 0 61 0 -164
29JAN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
29JAN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 338 0
29JAN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
29JAN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.73 +0.26 88 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.45 +0.24 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.25 +0.29 80 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.97 +0.21 57 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.72 +0.25 50 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.45 +0.21 0 0 0 0
26FEB26 6.75 C 1.08 1.08 1.08 1.23 +0.26 40 10 15 -10
26FEB26 7.00 C 0.00 0.00 0.00 0.99 +0.23 35 0 4 0
26FEB26 7.25 C 0.00 0.00 0.00 0.75 +0.22 30 0 84 0
26FEB26 7.50 C 0.00 0.00 0.00 0.54 +0.20 29 0 0 0
26FEB26 7.75 C 0.27 0.27 0.27 0.35 +0.15 26 10 54 +10
26FEB26 8.00 C 0.10 0.21 0.10 0.21 +0.11 26 275 291 +190
26FEB26 8.25 C 0.05 0.09 0.05 0.11 +0.05 25 50 187 0
26FEB26 8.50 C 0.04 0.04 0.04 0.05 +0.02 24 2 580 0
26FEB26 8.75 C 0.00 0.00 0.00 0.03 +0.02 26 0 99 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.75 +0.27 63 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.47 +0.22 39 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.25 +0.27 50 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.00 +0.24 44 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.77 +0.25 44 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.48 +0.20 26 0 11 0
30MAR26 6.75 C 0.00 0.00 0.00 1.28 +0.27 34 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.04 +0.21 30 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.78 +0.17 22 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.62 +0.18 26 0 19 0
30MAR26 7.75 C 0.00 0.00 0.00 0.45 +0.14 25 0 57 0
30MAR26 8.00 C 0.19 0.25 0.19 0.32 +0.11 25 12 374 +8
30MAR26 8.25 C 0.16 0.20 0.16 0.22 +0.08 25 66 260 +66
30MAR26 8.50 C 0.00 0.00 0.00 0.15 +0.06 26 0 544 0
30MAR26 8.75 C 0.00 0.00 0.00 0.09 +0.04 25 0 40 0
30MAR26 9.00 C 0.05 0.05 0.05 0.06 +0.03 26 45 154 +45
30MAR26 9.25 C 0.00 0.00 0.00 0.04 +0.02 27 0 35 0
30MAR26 9.50 C 0.02 0.02 0.02 0.02 +0.01 26 30 64 +30
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.75 +0.23 47 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.48 +0.23 25 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.25 +0.27 37 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.05 +0.27 44 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.79 +0.26 37 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.50 +0.20 23 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.31 +0.29 30 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.09 +0.21 28 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.88 +0.21 27 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.69 +0.18 25 0 300 0
29APR26 7.75 C 0.00 0.00 0.00 0.53 +0.15 25 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.40 +0.13 25 0 130 0
29APR26 8.25 C 0.00 0.00 0.00 0.29 +0.10 25 0 183 0
29APR26 8.50 C 0.00 0.00 0.00 0.21 +0.08 25 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.15 +0.06 25 0 30 0
29APR26 9.00 C 0.00 0.00 0.00 0.10 +0.04 25 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.07 +0.03 25 0 60 0
29APR26 9.50 C 0.00 0.00 0.00 0.05 +0.03 26 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.75 +0.23 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.53 +0.28 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.26 +0.26 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.06 +0.28 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.79 +0.26 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.52 +0.22 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.34 +0.25 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.09 +0.19 25 0 0 0
29JUN26 7.25 C 0.76 0.76 0.76 0.92 +0.19 27 10 0 -10
29JUN26 7.50 C 0.00 0.00 0.00 0.75 +0.17 27 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.59 +0.15 26 0 2 0
29JUN26 8.00 C 0.00 0.00 0.00 0.46 +0.13 26 0 7 0
29JUN26 8.25 C 0.32 0.32 0.32 0.35 +0.10 26 30 60 +20
29JUN26 8.50 C 0.25 0.25 0.25 0.26 +0.08 26 10 73 +10
29JUN26 8.75 C 0.00 0.00 0.00 0.19 +0.06 25 0 5 0
29JUN26 9.00 C 0.12 0.14 0.12 0.14 +0.05 26 34 88 +34
29JUN26 9.25 C 0.00 0.00 0.00 0.10 +0.03 25 0 40 0
29JUN26 9.50 C 0.10 0.10 0.10 0.07 +0.02 25 20 20 +6
29JUN26 9.75 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 11 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.75 +0.23 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.53 +0.28 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.26 +0.26 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.06 +0.28 36 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.79 +0.25 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.54 +0.22 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.34 +0.21 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.14 +0.18 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.96 +0.17 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.81 +0.16 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.69 +0.16 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.57 +0.14 27 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.47 +0.13 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.38 +0.11 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.31 +0.09 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.25 +0.08 27 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.20 +0.06 27 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.16 +0.05 27 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.13 +0.05 27 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 +0.04 27 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 +0.03 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.75 +0.23 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.53 +0.25 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.26 +0.25 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.06 +0.26 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.79 +0.21 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.56 +0.19 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.37 +0.17 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.21 +0.18 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.06 +0.19 27 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.89 +0.15 26 0 50 0
30DEC26 7.75 C 0.00 0.00 0.00 0.79 +0.16 27 0 245 0
30DEC26 8.00 C 0.00 0.00 0.00 0.68 +0.15 27 0 260 0
30DEC26 8.25 C 0.00 0.00 0.00 0.58 +0.13 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.50 +0.13 27 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.42 +0.11 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.36 +0.10 27 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.30 +0.08 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.26 +0.08 27 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.22 +0.07 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.18 +0.05 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.13 +0.04 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.09 +0.03 27 0 0 0
TOTAL CALL 675 6,922 +176
29JAN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29JAN26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 419 0
29JAN26 7.75 P 0.07 0.07 0.04 0.00 -0.08 0 55 328 -1
29JAN26 8.00 P 0.21 0.21 0.11 0.06 -0.25 0 27 0 -45
29JAN26 8.25 P 0.40 0.40 0.40 0.31 -0.26 0 2 0 -2
29JAN26 8.50 P 0.00 0.00 0.00 0.56 -0.26 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.81 -0.27 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.06 -0.27 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.31 -0.27 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.56 -0.27 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.81 -0.27 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.06 -0.27 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.56 -0.27 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.06 -0.28 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.56 -0.24 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 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 52 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 174 0
26FEB26 7.25 P 0.03 0.03 0.03 0.03 -0.03 27 1 600 0
26FEB26 7.50 P 0.10 0.10 0.07 0.07 -0.06 26 221 1,178 +96
26FEB26 7.75 P 0.22 0.22 0.15 0.14 -0.10 26 163 822 -33
26FEB26 8.00 P 0.43 0.43 0.25 0.25 -0.15 25 87 166 +77
26FEB26 8.25 P 0.00 0.00 0.00 0.40 -0.20 24 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.61 -0.22 27 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 0.85 -0.23 32 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.06 -0.28 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.35 -0.24 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.61 -0.24 51 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.86 -0.23 56 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.12 -0.22 64 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.59 -0.25 65 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.06 -0.28 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 -0.02 26 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 68 0
30MAR26 7.25 P 0.15 0.15 0.15 0.08 -0.05 26 5 204 +5
30MAR26 7.50 P 0.16 0.16 0.16 0.14 -0.07 25 15 64 +15
30MAR26 7.75 P 0.00 0.00 0.00 0.23 -0.10 26 0 158 0
30MAR26 8.00 P 0.00 0.00 0.00 0.34 -0.14 25 0 59 0
30MAR26 8.25 P 0.00 0.00 0.00 0.49 -0.17 25 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.65 -0.22 23 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.86 -0.22 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.07 -0.27 22 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.35 -0.24 31 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.61 -0.24 37 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.86 -0.23 40 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.12 -0.22 46 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.59 -0.25 47 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.06 -0.28 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.56 -0.25 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.07 -0.24 57 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.56 -0.25 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.06 -0.27 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.56 -0.27 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.06 -0.27 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 -0.02 25 0 30 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 -0.04 25 0 52 0
29APR26 7.25 P 0.00 0.00 0.00 0.12 -0.06 25 0 93 0
29APR26 7.50 P 0.20 0.20 0.20 0.19 -0.08 25 4 308 0
29APR26 7.75 P 0.34 0.34 0.34 0.29 -0.09 25 4 508 +4
29APR26 8.00 P 0.00 0.00 0.00 0.40 -0.14 25 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 0.56 -0.15 25 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.69 -0.22 23 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.90 -0.23 24 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.09 -0.27 22 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.35 -0.24 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.61 -0.24 31 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.86 -0.23 34 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.12 -0.22 39 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.59 -0.25 40 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 5.75 P 0.03 0.03 0.03 0.03 -0.01 27 10 52 +10
29JUN26 6.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.02 26 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 -0.04 26 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 -0.05 26 0 103 0
29JUN26 7.00 P 0.26 0.26 0.26 0.25 -0.06 26 8 813 +8
29JUN26 7.25 P 0.00 0.00 0.00 0.33 -0.09 25 0 613 0
29JUN26 7.50 P 0.44 0.44 0.44 0.45 -0.11 25 240 407 +240
29JUN26 7.75 P 0.00 0.00 0.00 0.59 -0.12 25 0 292 0
29JUN26 8.00 P 0.00 0.00 0.00 0.73 -0.16 24 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 0.92 -0.18 25 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.11 -0.15 25 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.31 -0.18 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.50 -0.24 23 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.74 -0.20 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.97 -0.22 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.22 -0.21 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.45 -0.17 25 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.94 -0.17 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.42 -0.18 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.92 -0.20 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.37 -0.25 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.02 27 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.03 27 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 -0.06 26 0 385 0
29SEP26 6.75 P 0.28 0.28 0.28 0.28 -0.05 26 8 83 +8
29SEP26 7.00 P 0.00 0.00 0.00 0.36 -0.07 26 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 -0.08 26 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 -0.09 26 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.71 -0.11 25 0 288 0
29SEP26 8.00 P 0.88 0.88 0.88 0.86 -0.13 25 30 305 +30
29SEP26 8.25 P 0.00 0.00 0.00 1.03 -0.15 25 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.20 -0.17 25 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.40 -0.16 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.59 -0.18 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.81 -0.18 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.04 -0.18 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.26 -0.19 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.48 -0.18 25 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.95 -0.22 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.45 -0.21 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.99 -0.13 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.42 -0.20 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 -0.01 27 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 -0.03 27 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 -0.05 26 0 55 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 -0.05 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.45 -0.06 26 0 33 0
30DEC26 7.25 P 0.00 0.00 0.00 0.55 -0.08 26 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 -0.08 26 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.81 -0.09 26 0 131 0
30DEC26 8.00 P 0.00 0.00 0.00 0.95 -0.10 26 0 209 0
30DEC26 8.25 P 0.00 0.00 0.00 1.11 -0.14 26 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.28 -0.15 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.46 -0.17 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.66 -0.18 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.87 -0.17 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.07 -0.19 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.30 -0.17 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.49 -0.17 24 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 2.96 -0.21 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.45 -0.21 26 0 0 0
TOTAL PUT 880 11,792 +412
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$ 101.80
30MAR26 66.66 C 0.00 0.00 0.00 35.44 -1.46 0 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 33.66 -0.82 0 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 32.09 -0.76 0 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 30.62 -0.63 44 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 28.99 -0.65 43 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 27.89 -0.88 54 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 26.37 -0.26 54 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 24.71 -0.25 51 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 22.64 -1.26 40 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 20.80 -0.89 33 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 19.37 -0.70 36 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 18.33 -0.95 42 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 16.82 -0.10 40 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 14.54 -1.74 30 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 13.43 -0.84 33 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 12.64 -0.22 37 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 10.95 -1.23 33 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 10.19 -0.22 36 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 9.02 -0.24 36 0 14 0
30MAR26 98.32 C 0.00 0.00 0.00 7.61 -0.66 33 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 6.79 -0.46 34 0 28 0
30MAR26 103.32 C 4.80 5.28 4.80 5.24 -0.35 34 330 587 +330
30MAR26 106.66 C 0.00 0.00 0.00 4.02 -0.22 35 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 2.96 -0.35 35 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 2.12 -0.27 35 0 121 0
30MAR26 116.66 C 0.00 0.00 0.00 1.49 -0.21 35 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 1.03 -0.15 35 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.70 -0.11 35 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.46 -0.08 34 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.30 -0.06 34 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.20 -0.03 35 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.13 -0.02 35 0 96 0
30MAR26 139.99 C 0.50 0.50 0.50 0.08 -0.02 35 2 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.05 -0.01 35 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.03 -0.01 34 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.02 -0.01 35 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 -0.01 34 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 37 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 39 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 40 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 42 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 43 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 47 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 50 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 51 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 10.68 -0.01 37 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 9.10 +0.07 36 0 3 0
29JUN26 106.66 C 0.00 0.00 0.00 7.23 -0.65 35 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 6.05 -0.58 35 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 5.39 -0.14 36 0 56 0
29JUN26 116.66 C 0.00 0.00 0.00 4.46 -0.09 36 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 3.68 -0.08 36 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 3.04 -0.04 36 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 2.46 -0.03 36 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 2.03 -0.01 36 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.63 0.00 36 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 1.29 -0.04 35 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 1.04 -0.02 35 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.84 -0.01 35 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.67 +0.02 35 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.54 +0.02 35 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.42 +0.01 35 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.34 +0.01 35 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.27 +0.02 36 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.21 +0.01 35 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.16 +0.01 35 0 29 0
TOTAL CALL 332 3,121 +330
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 0.00 35 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.02 +0.01 36 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.04 +0.01 35 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.06 +0.01 34 0 17 0
30MAR26 76.66 P 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.15 +0.03 35 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.21 +0.03 34 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 0.31 +0.05 35 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 0.43 +0.06 35 0 196 0
30MAR26 84.99 P 0.00 0.00 0.00 0.60 +0.09 35 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 0.80 +0.11 34 0 6 0
30MAR26 88.32 P 0.00 0.00 0.00 1.05 +0.12 35 0 44 0
30MAR26 89.99 P 0.00 0.00 0.00 1.34 +0.13 34 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 1.72 +0.18 34 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 2.12 +0.15 34 0 42 0
30MAR26 94.99 P 0.00 0.00 0.00 2.60 +0.16 34 0 63 0
30MAR26 96.66 P 0.00 0.00 0.00 3.19 +0.20 34 0 56 0
30MAR26 98.32 P 0.00 0.00 0.00 3.83 +0.20 34 0 129 0
30MAR26 99.99 P 0.00 0.00 0.00 4.58 +0.26 34 0 223 0
30MAR26 103.32 P 0.00 0.00 0.00 6.34 +0.35 34 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 8.59 +0.61 36 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 10.30 +0.05 32 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 12.75 -0.03 31 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 15.90 +0.97 34 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 18.66 +0.18 33 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 22.05 +0.48 37 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 25.51 +0.81 43 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 28.23 +0.69 34 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 31.98 +1.35 47 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 34.85 +1.00 0 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 38.37 +0.60 47 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 42.52 +2.00 64 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 45.09 -0.01 54 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 48.50 +1.12 59 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 51.52 +0.22 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 54.98 +1.13 59 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 58.30 0.00 61 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 61.52 +1.00 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 65.45 +1.15 77 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 68.52 +0.03 74 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 71.75 +0.73 73 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 74.94 +0.59 70 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 78.18 +0.50 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 81.62 +0.59 75 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 84.85 +0.50 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 88.48 +0.80 86 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 92.58 +1.57 103 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 95.18 +0.83 90 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 98.18 +0.50 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 8.15 +0.36 34 0 64 0
29JUN26 103.32 P 0.00 0.00 0.00 9.93 +0.33 34 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 12.03 +0.43 35 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 14.19 +0.45 35 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 16.58 +0.48 35 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 19.07 +0.46 35 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 21.74 +0.40 36 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 24.51 +0.37 36 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 26.93 -0.03 34 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 29.95 +0.19 35 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 33.27 +1.15 37 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 36.28 +0.68 37 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 39.16 +0.89 36 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 42.55 +0.96 39 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 45.81 +0.65 40 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 48.50 +0.13 35 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 52.19 +0.75 42 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 55.36 +0.56 42 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 58.60 +0.30 43 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 61.52 +0.11 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 65.45 +0.80 49 0 0 0
TOTAL PUT 0 4,043 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 101.80
29JAN26 70.00 C 0.00 0.00 0.00 31.80 -1.01 0 0 0 -121
29JAN26 72.50 C 0.00 0.00 0.00 29.30 -1.01 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 26.80 -1.01 0 0 0 -60
29JAN26 77.50 C 0.00 0.00 0.00 24.30 -1.01 0 0 0 -30
29JAN26 80.00 C 21.81 21.81 21.81 21.80 -1.01 0 2 0 -19
29JAN26 82.50 C 0.00 0.00 0.00 19.30 -1.01 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 16.80 -1.01 0 0 0 -347
29JAN26 87.50 C 0.00 0.00 0.00 14.30 -1.01 0 0 0 -82
29JAN26 90.00 C 0.00 0.00 0.00 11.80 -1.01 0 2 0 -251
29JAN26 92.50 C 0.00 0.00 0.00 9.30 -1.01 0 0 0 -637
29JAN26 95.00 C 7.00 7.10 7.00 6.80 -1.01 0 2 0 -1,548
29JAN26 97.50 C 3.45 4.40 3.15 4.30 -1.01 0 296 0 -3,145
29JAN26 100.00 C 2.00 2.09 0.74 1.80 -1.13 0 621 0 -4,082
29JAN26 102.50 C 0.40 0.60 0.01 0.00 -1.05 0 417 2,562 -90
29JAN26 105.00 C 0.10 0.10 0.01 0.00 -0.22 0 121 2,120 -108
29JAN26 107.50 C 0.01 0.02 0.01 0.00 -0.03 0 15 1,305 -12
29JAN26 110.00 C 0.03 0.03 0.03 0.00 -0.01 0 10 2,390 -10
29JAN26 112.50 C 0.02 0.02 0.02 0.00 -0.01 0 8 846 -8
29JAN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,764 0
29JAN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,027 0
29JAN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 10 2,336 -10
29JAN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
29JAN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 776 0
29JAN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 625 0
29JAN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,291 0
29JAN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,138 0
29JAN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
29JAN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JAN26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29JAN26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 650 0
30JAN26 75.00 C 0.00 0.00 0.00 26.81 -1.00 197 0 0 0
30JAN26 77.50 C 0.00 0.00 0.00 24.31 -1.00 176 0 0 0
30JAN26 80.00 C 0.00 0.00 0.00 21.81 -1.00 157 0 0 0
30JAN26 82.50 C 0.00 0.00 0.00 19.31 -1.00 137 0 0 0
30JAN26 85.00 C 0.00 0.00 0.00 16.81 -1.00 119 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 14.31 -1.00 100 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 11.81 -1.00 82 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 9.59 -0.73 135 0 30 0
30JAN26 95.00 C 6.11 6.11 6.11 6.81 -1.01 48 1 95 0
30JAN26 97.50 C 4.37 4.37 3.71 4.31 -1.08 31 46 49 -36
30JAN26 100.00 C 2.30 2.30 1.59 2.02 -1.07 38 50 271 -11
30JAN26 102.50 C 1.01 1.01 0.43 0.59 -0.88 41 178 258 -61
30JAN26 105.00 C 0.53 0.53 0.10 0.09 -0.44 42 51 260 +34
30JAN26 107.50 C 0.18 0.18 0.04 0.01 -0.14 45 89 107 +38
30JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 28 0
30JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JAN26 125.00 C 0.00 0.00 0.00 0.01 - 146 0 0 -
06FEB26 75.00 C 0.00 0.00 0.00 26.85 -1.00 65 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 24.35 -1.01 51 0 0 0
06FEB26 80.00 C 0.00 0.00 0.00 21.85 -1.01 0 0 0 0
06FEB26 82.50 C 0.00 0.00 0.00 19.35 -1.05 0 0 0 0
06FEB26 85.00 C 0.00 0.00 0.00 16.85 -1.01 0 0 0 0
06FEB26 87.50 C 0.00 0.00 0.00 14.36 -1.28 36 0 0 0
06FEB26 90.00 C 12.30 12.30 11.20 11.90 -1.37 40 20 4 -8
06FEB26 92.50 C 0.00 0.00 0.00 9.59 -0.86 45 0 0 0
06FEB26 95.00 C 0.00 0.00 0.00 6.86 -1.29 0 0 38 0
06FEB26 97.50 C 0.00 0.00 0.00 4.88 -0.89 33 0 54 0
06FEB26 100.00 C 3.40 3.40 2.60 3.05 -0.92 33 107 169 +58
06FEB26 102.50 C 1.90 1.97 1.44 1.72 -0.81 33 236 628 +30
06FEB26 105.00 C 1.38 1.38 0.72 0.91 -0.57 34 121 301 +31
06FEB26 107.50 C 0.66 0.66 0.49 0.40 -0.44 34 66 141 +20
06FEB26 110.00 C 0.32 0.34 0.32 0.16 -0.25 34 8 60 0
06FEB26 112.50 C 0.16 0.16 0.16 0.06 -0.12 35 11 73 +11
06FEB26 115.00 C 0.00 0.00 0.00 0.02 -0.06 35 0 6 0
06FEB26 117.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
06FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
06FEB26 125.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 31.96 -1.21 44 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 29.46 -1.01 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 26.85 -1.12 0 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 24.35 -1.13 0 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 21.87 -1.50 0 0 32 0
26FEB26 82.50 C 19.07 19.07 19.07 19.62 -0.89 41 2 32 +2
26FEB26 85.00 C 0.00 0.00 0.00 17.04 -1.38 31 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 14.61 -1.05 30 0 46 0
26FEB26 90.00 C 12.40 12.40 12.40 12.09 -1.19 24 10 141 +10
26FEB26 92.50 C 0.00 0.00 0.00 9.72 -1.65 24 0 321 0
26FEB26 95.00 C 0.00 0.00 0.00 7.96 -0.72 30 0 1,141 0
26FEB26 97.50 C 5.41 6.25 5.41 6.14 -0.71 31 52 2,514 0
26FEB26 100.00 C 4.74 4.80 4.10 4.65 -0.60 31 163 5,834 +2
26FEB26 102.50 C 3.60 3.60 2.83 3.16 -0.74 30 351 3,188 +19
26FEB26 105.00 C 2.58 2.58 2.00 2.30 -0.50 31 456 3,282 +107
26FEB26 107.50 C 1.60 1.77 1.42 1.52 -0.48 31 719 1,528 +261
26FEB26 110.00 C 1.27 1.32 1.00 0.97 -0.43 31 868 4,401 +102
26FEB26 112.50 C 0.91 0.94 0.72 0.59 -0.32 31 439 1,774 +306
26FEB26 115.00 C 0.51 0.70 0.51 0.35 -0.22 31 232 1,457 +55
26FEB26 117.50 C 0.39 0.52 0.39 0.20 -0.15 31 41 381 +31
26FEB26 120.00 C 0.35 0.38 0.33 0.11 -0.10 31 69 2,349 +48
26FEB26 122.50 C 0.00 0.00 0.00 0.06 -0.06 31 0 406 0
26FEB26 125.00 C 0.24 0.27 0.24 0.03 -0.04 31 7 654 +6
26FEB26 127.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 336 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 622 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 34 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 38 0 61 0
26FEB26 140.00 C 0.09 0.09 0.09 0.01 0.00 40 20 277 +20
26FEB26 142.50 C 0.12 0.12 0.12 0.01 0.00 42 11 120 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 9 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 44 0
30MAR26 50.00 C 0.00 0.00 0.00 52.54 -0.50 102 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 49.55 -0.76 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 46.89 -1.72 0 0 534 0
30MAR26 57.50 C 0.00 0.00 0.00 44.58 -1.07 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 42.21 -0.88 62 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 39.78 -0.83 61 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 37.74 -0.60 72 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 34.49 -1.03 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 32.41 -1.12 52 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 30.02 -0.99 51 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 27.64 -0.73 49 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 24.50 -1.80 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 22.70 -0.67 42 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 19.88 -0.95 30 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 17.56 -1.64 30 0 181 0
30MAR26 87.50 C 0.00 0.00 0.00 15.95 -0.41 38 0 48 0
30MAR26 90.00 C 0.00 0.00 0.00 13.63 -0.38 35 0 3,032 0
30MAR26 92.50 C 0.00 0.00 0.00 11.40 -0.71 32 0 339 0
30MAR26 95.00 C 0.00 0.00 0.00 9.56 -1.41 32 0 2,866 0
30MAR26 97.50 C 8.02 8.02 8.02 8.17 -0.57 33 29 2,965 +29
30MAR26 100.00 C 6.61 6.62 6.51 6.78 -0.52 34 27 4,709 0
30MAR26 102.50 C 5.05 5.68 5.05 5.42 -0.63 33 657 1,779 +479
30MAR26 105.00 C 4.56 4.68 4.12 4.55 -0.39 34 685 7,076 +19
30MAR26 107.50 C 3.68 3.84 3.50 3.70 -0.40 35 183 2,070 -80
30MAR26 110.00 C 3.01 3.14 2.71 2.92 -0.41 35 103 3,162 -78
30MAR26 112.50 C 2.40 2.40 2.40 2.27 -0.38 34 30 2,980 -30
30MAR26 115.00 C 2.07 2.07 1.91 1.75 -0.32 34 80 2,068 +61
30MAR26 117.50 C 1.68 1.68 1.57 1.33 -0.27 34 49 808 -19
30MAR26 120.00 C 1.29 1.50 1.29 1.01 -0.21 34 6 9,305 +3
30MAR26 122.50 C 1.12 1.12 1.12 0.75 -0.17 34 4 800 +4
30MAR26 125.00 C 0.00 0.00 0.00 0.55 -0.14 34 0 3,887 0
30MAR26 127.50 C 0.78 0.78 0.78 0.40 -0.11 34 10 3,414 0
30MAR26 130.00 C 0.72 0.72 0.69 0.29 -0.09 34 60 8,348 -39
30MAR26 132.50 C 0.00 0.00 0.00 0.21 -0.07 34 0 2,448 0
30MAR26 135.00 C 0.00 0.00 0.00 0.15 -0.05 34 0 4,493 0
30MAR26 137.50 C 0.00 0.00 0.00 0.11 -0.03 34 0 504 0
30MAR26 140.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 975 0
30MAR26 142.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 2,688 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 35 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 39 0 99 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 30.55 -0.58 49 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 28.00 -1.07 44 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 24.85 -1.89 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 22.79 -1.15 32 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 20.67 -1.34 34 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 18.21 -1.29 31 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 15.95 -1.95 29 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 14.49 -1.40 34 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 12.51 -1.49 32 0 72 0
29APR26 95.00 C 0.00 0.00 0.00 11.38 -0.15 36 0 122 0
29APR26 97.50 C 0.00 0.00 0.00 9.49 -0.54 34 0 329 0
29APR26 100.00 C 0.00 0.00 0.00 8.18 -0.46 34 0 522 0
29APR26 102.50 C 6.71 6.86 6.35 6.83 -0.61 33 863 1,084 +844
29APR26 105.00 C 0.00 0.00 0.00 5.90 -0.39 34 0 162 0
29APR26 107.50 C 4.78 4.80 4.78 5.02 -0.36 34 100 362 +100
29APR26 110.00 C 4.63 4.63 4.00 4.17 -0.41 34 2 577 0
29APR26 112.50 C 3.41 3.70 3.41 3.43 -0.49 34 60 123 -30
29APR26 115.00 C 3.16 3.16 3.02 2.81 -0.43 34 36 93 +6
29APR26 117.50 C 0.00 0.00 0.00 2.29 -0.38 34 0 66 0
29APR26 120.00 C 2.33 2.33 2.23 1.85 -0.33 34 7 194 +5
29APR26 122.50 C 0.00 0.00 0.00 1.48 -0.29 34 0 43 0
29APR26 125.00 C 0.00 0.00 0.00 1.18 - 34 0 0 -
29JUN26 50.00 C 0.00 0.00 0.00 52.54 -1.08 59 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 50.30 -1.05 63 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 47.39 -1.44 37 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 44.63 -1.73 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 42.31 -1.49 0 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 40.84 -0.17 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 37.74 -1.60 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 34.94 -0.59 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 33.48 -0.90 46 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 30.55 -0.66 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 28.98 -0.41 44 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 25.79 -0.95 33 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 24.24 -1.19 38 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 22.33 -0.95 39 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 20.11 -1.09 37 2 12 0
29JUN26 87.50 C 0.00 0.00 0.00 17.27 -1.76 31 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 16.53 -0.85 37 0 47 0
29JUN26 92.50 C 0.00 0.00 0.00 14.25 -0.47 34 0 238 0
29JUN26 95.00 C 0.00 0.00 0.00 13.15 -0.59 36 0 952 0
29JUN26 97.50 C 0.00 0.00 0.00 11.42 -0.54 34 0 1,026 0
29JUN26 100.00 C 9.75 9.75 9.75 10.09 -0.53 34 3 4,432 -3
29JUN26 102.50 C 0.00 0.00 0.00 8.93 -0.57 34 4 262 -4
29JUN26 105.00 C 7.61 7.71 7.61 7.72 -0.72 34 14 717 0
29JUN26 107.50 C 0.00 0.00 0.00 7.00 -0.48 35 0 689 0
29JUN26 110.00 C 5.95 5.95 5.95 6.13 -0.54 35 1 2,869 0
29JUN26 112.50 C 0.00 0.00 0.00 5.36 -0.46 35 0 744 0
29JUN26 115.00 C 4.66 4.66 4.66 4.61 -0.46 35 7 1,049 +7
29JUN26 117.50 C 0.00 0.00 0.00 4.01 -0.38 35 0 652 0
29JUN26 120.00 C 3.72 3.75 3.72 3.42 -0.38 35 11 1,438 -3
29JUN26 122.50 C 0.00 0.00 0.00 2.96 -0.31 35 0 56 0
29JUN26 125.00 C 2.91 3.10 2.91 2.51 -0.31 35 5 1,105 0
29JUN26 127.50 C 0.00 0.00 0.00 2.16 -0.24 35 0 93 0
29JUN26 130.00 C 0.00 0.00 0.00 1.83 -0.24 35 0 1,245 0
29JUN26 132.50 C 0.00 0.00 0.00 1.55 -0.20 35 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 1.32 -0.18 35 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 1.10 -0.18 35 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.95 -0.13 35 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.79 -0.13 34 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.66 -0.10 34 0 132 0
29JUN26 147.50 C 0.00 0.00 0.00 0.55 -0.10 34 0 190 0
29JUN26 150.00 C 0.00 0.00 0.00 0.45 -0.10 34 0 419 0
29JUN26 152.50 C 0.00 0.00 0.00 0.38 -0.07 34 0 60 0
29JUN26 155.00 C 0.00 0.00 0.00 0.32 -0.07 34 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.26 -0.06 34 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.22 -0.05 34 0 2,246 0
29JUN26 162.50 C 0.82 0.82 0.82 0.18 -0.05 34 30 112 +10
29JUN26 165.00 C 0.76 0.76 0.76 0.15 -0.04 34 30 101 0
29JUN26 167.50 C 0.72 0.72 0.72 0.13 -0.02 34 30 131 +1
29JUN26 170.00 C 0.00 0.00 0.00 0.10 -0.03 34 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.08 -0.03 34 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.06 -0.02 34 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 52.74 -1.18 55 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 50.30 -1.05 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 47.78 -1.07 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.61 -0.75 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 42.72 -1.41 40 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 40.87 -0.65 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.64 -0.70 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.78 -1.11 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.95 -0.43 41 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 32.02 -0.89 42 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 29.35 -1.28 38 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 27.20 -0.88 37 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 25.74 -0.17 39 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 22.76 -1.70 33 0 26 0
29SEP26 85.00 C 0.00 0.00 0.00 22.01 -0.36 38 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 19.77 -1.36 35 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 17.57 -0.85 33 0 1,269 0
29SEP26 92.50 C 0.00 0.00 0.00 17.15 -0.76 37 0 250 0
29SEP26 95.00 C 0.00 0.00 0.00 15.68 -0.73 37 0 2,671 0
29SEP26 97.50 C 0.00 0.00 0.00 14.14 -0.44 36 0 2,070 0
29SEP26 100.00 C 12.85 12.85 12.85 12.93 -0.47 36 3,001 3,613 +2,627
29SEP26 102.50 C 0.00 0.00 0.00 11.81 -0.45 36 0 983 0
29SEP26 105.00 C 0.00 0.00 0.00 10.78 -0.44 36 0 3,191 0
29SEP26 107.50 C 0.00 0.00 0.00 9.85 -0.40 36 0 1,363 0
29SEP26 110.00 C 8.69 8.69 8.69 8.98 -0.39 36 29 1,257 -28
29SEP26 112.50 C 8.05 8.05 8.05 8.09 -0.53 36 25 325 +25
29SEP26 115.00 C 0.00 0.00 0.00 7.36 -0.44 36 0 1,534 0
29SEP26 117.50 C 0.00 0.00 0.00 6.65 -0.44 36 0 155 0
29SEP26 120.00 C 0.00 0.00 0.00 5.96 -0.42 36 0 506 0
29SEP26 122.50 C 6.05 6.05 6.05 5.41 -0.36 36 1 209 +1
29SEP26 125.00 C 0.00 0.00 0.00 4.86 -0.36 36 0 146 0
29SEP26 127.50 C 0.00 0.00 0.00 4.35 -0.32 36 0 1,421 0
29SEP26 130.00 C 0.00 0.00 0.00 3.94 -0.28 36 0 102 0
29SEP26 132.50 C 0.00 0.00 0.00 3.52 -0.29 36 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 3.14 -0.26 36 0 896 0
29SEP26 137.50 C 0.00 0.00 0.00 2.83 -0.23 36 0 1,811 0
29SEP26 140.00 C 0.00 0.00 0.00 2.53 -0.23 36 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 2.23 -0.23 35 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 2.02 -0.17 36 0 221 0
30DEC26 50.00 C 0.00 0.00 0.00 52.74 -1.18 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 50.30 -1.05 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 48.18 -0.67 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 45.61 -0.88 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 43.71 -0.42 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 41.71 -0.05 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 38.67 -0.92 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.15 -0.20 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.79 -1.34 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 33.12 -0.91 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.85 -1.01 38 0 51 0
30DEC26 77.50 C 0.00 0.00 0.00 29.22 -0.15 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.05 -1.09 37 0 7 0
30DEC26 82.50 C 25.45 25.45 25.45 25.63 -0.82 38 1 1 0
30DEC26 85.00 C 0.00 0.00 0.00 23.67 -1.09 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 22.13 -1.03 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.48 -1.16 36 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 18.92 -0.82 36 0 60 0
30DEC26 95.00 C 0.00 0.00 0.00 18.06 -0.27 37 0 1,601 0
30DEC26 97.50 C 0.00 0.00 0.00 16.56 -0.47 36 0 142 0
30DEC26 100.00 C 15.00 15.00 15.00 15.42 -0.47 36 1 812 +1
30DEC26 102.50 C 0.00 0.00 0.00 14.31 -0.45 36 0 312 0
30DEC26 105.00 C 0.00 0.00 0.00 13.27 -0.44 36 0 1,593 0
30DEC26 107.50 C 0.00 0.00 0.00 12.29 -0.43 36 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 11.44 -0.38 36 0 700 0
30DEC26 112.50 C 0.00 0.00 0.00 10.59 -0.53 36 0 145 0
30DEC26 115.00 C 0.00 0.00 0.00 9.72 +0.06 36 0 120 0
30DEC26 117.50 C 0.00 0.00 0.00 9.01 -0.45 36 0 142 0
30DEC26 120.00 C 8.60 8.60 8.40 8.32 -0.45 36 107 588 +105
30DEC26 122.50 C 0.00 0.00 0.00 7.63 -0.45 36 0 272 0
30DEC26 125.00 C 0.00 0.00 0.00 7.03 -0.37 36 0 51 0
30DEC26 127.50 C 0.00 0.00 0.00 6.50 -0.37 36 0 193 0
30DEC26 130.00 C 0.00 0.00 0.00 5.96 -0.37 36 0 84 0
30DEC26 132.50 C 0.00 0.00 0.00 5.44 -0.36 36 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 5.04 -0.29 36 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 4.63 -0.30 36 0 80 0
30DEC26 140.00 C 0.00 0.00 0.00 4.23 -0.30 36 0 64 0
30DEC26 142.50 C 0.00 0.00 0.00 3.87 -0.26 36 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.57 -0.23 36 0 7 0
TOTAL CALL 12,221 194,969 -5,472
29JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 474 0
29JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
29JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 320 0
29JAN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 594 0
29JAN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 659 0
29JAN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,228 0
29JAN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,876 0
29JAN26 87.50 P 0.01 0.01 0.01 0.00 -0.01 0 2 1,719 -2
29JAN26 90.00 P 0.01 0.01 0.01 0.00 -0.01 0 20 8,986 0
29JAN26 92.50 P 0.02 0.02 0.01 0.00 -0.01 0 146 4,653 -1
29JAN26 95.00 P 0.02 0.02 0.01 0.00 -0.01 0 44 6,601 -1
29JAN26 97.50 P 0.04 0.04 0.03 0.00 -0.01 0 60 3,720 +54
29JAN26 100.00 P 0.16 0.29 0.01 0.00 -0.12 0 533 2,819 -359
29JAN26 102.50 P 0.87 1.85 0.84 0.70 -0.10 0 540 0 -1,641
29JAN26 105.00 P 3.20 4.32 3.00 3.20 +0.72 0 137 0 -1,117
29JAN26 107.50 P 6.20 6.50 6.20 5.70 +0.84 0 11 0 -308
29JAN26 110.00 P 8.41 8.82 8.41 8.20 +0.78 0 17 0 -689
29JAN26 112.50 P 0.00 0.00 0.00 10.70 +0.71 0 0 0 -30
29JAN26 115.00 P 13.60 13.60 13.60 13.20 +0.63 0 2 0 -137
29JAN26 117.50 P 0.00 0.00 0.00 15.70 +0.56 0 0 0 -235
29JAN26 120.00 P 18.60 18.60 18.60 18.20 +0.53 0 6 0 -30
29JAN26 122.50 P 0.00 0.00 0.00 20.70 +0.52 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 23.20 +0.53 0 0 0 -30
29JAN26 127.50 P 0.00 0.00 0.00 25.70 +0.53 0 0 0 -120
29JAN26 130.00 P 0.00 0.00 0.00 28.20 +0.52 0 0 0 -140
29JAN26 132.50 P 0.00 0.00 0.00 30.70 +0.53 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 33.20 +0.53 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 35.70 +0.53 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 38.20 +0.53 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 40.70 +0.53 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 43.20 +0.53 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 45.70 +0.53 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 48.20 +0.53 0 0 0 0
30JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 174 0 6 0
30JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 134 0 12 0
30JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 114 0 43 0
30JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 76 0 159 0
30JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 57 0 203 0
30JAN26 97.50 P 0.14 0.14 0.10 0.03 -0.05 44 41 369 0
30JAN26 100.00 P 0.38 0.60 0.36 0.28 -0.11 43 91 227 -73
30JAN26 102.50 P 1.30 1.90 1.30 1.34 +0.10 44 50 109 +20
30JAN26 105.00 P 3.77 3.77 3.77 3.38 +0.57 52 26 36 +26
30JAN26 107.50 P 0.00 0.00 0.00 5.87 +0.90 77 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 8.45 +1.02 110 0 0 0
30JAN26 112.50 P 0.00 0.00 0.00 11.02 +1.03 141 0 0 0
30JAN26 115.00 P 0.00 0.00 0.00 13.60 +1.03 173 0 0 0
30JAN26 117.50 P 0.00 0.00 0.00 16.15 +1.01 201 0 0 0
30JAN26 120.00 P 0.00 0.00 0.00 18.75 +1.07 233 0 0 0
30JAN26 122.50 P 0.00 0.00 0.00 21.26 +1.08 256 0 0 0
30JAN26 125.00 P 0.00 0.00 0.00 23.90 - 291 0 0 -
06FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
06FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 69 0 8 0
06FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
06FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
06FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 24 0
06FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
06FEB26 90.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 31 0
06FEB26 92.50 P 0.00 0.00 0.00 0.06 -0.02 34 5 15 +3
06FEB26 95.00 P 0.30 0.36 0.30 0.20 -0.05 34 77 224 +50
06FEB26 97.50 P 0.66 0.81 0.66 0.56 -0.04 34 273 293 +259
06FEB26 100.00 P 1.20 1.68 1.20 1.23 -0.03 33 235 200 +110
06FEB26 102.50 P 2.52 2.80 2.50 2.45 +0.15 34 46 105 -3
06FEB26 105.00 P 4.65 4.65 4.65 4.15 +0.38 36 50 77 0
06FEB26 107.50 P 0.00 0.00 0.00 6.22 +0.60 39 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 8.56 +0.79 44 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 11.04 +0.92 52 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 13.60 +1.00 62 0 0 0
06FEB26 117.50 P 0.00 0.00 0.00 16.17 +1.03 73 0 0 0
06FEB26 120.00 P 0.00 0.00 0.00 18.75 +1.03 84 0 0 0
06FEB26 122.50 P 0.00 0.00 0.00 21.26 +1.00 92 0 0 0
06FEB26 125.00 P 0.00 0.00 0.00 23.90 - 104 0 0 -
26FEB26 70.00 P 0.06 0.06 0.06 0.01 0.00 49 9 550 +9
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 0.00 0.00 0.00 0.01 0.00 33 0 827 0
26FEB26 82.50 P 0.14 0.14 0.14 0.02 0.00 31 10 1,231 +10
26FEB26 85.00 P 0.18 0.20 0.18 0.05 -0.01 31 53 1,866 -5
26FEB26 87.50 P 0.25 0.29 0.25 0.12 -0.01 31 43 2,210 +30
26FEB26 90.00 P 0.40 0.44 0.39 0.26 -0.02 30 54 8,357 +35
26FEB26 92.50 P 0.63 0.74 0.59 0.54 0.00 31 718 6,455 +42
26FEB26 95.00 P 0.95 1.20 0.95 0.97 +0.01 31 390 4,049 +7
26FEB26 97.50 P 1.66 1.95 1.66 1.66 +0.08 31 346 3,090 +221
26FEB26 100.00 P 2.50 2.88 2.45 2.60 +0.13 31 332 1,718 +182
26FEB26 102.50 P 4.07 4.35 3.95 3.83 +0.23 31 102 1,164 +10
26FEB26 105.00 P 5.54 5.68 5.54 5.38 +0.37 32 32 379 +32
26FEB26 107.50 P 7.50 7.63 7.50 7.19 +0.49 33 12 130 +6
26FEB26 110.00 P 9.30 9.75 9.30 9.22 +0.62 34 15 42 +15
26FEB26 112.50 P 0.00 0.00 0.00 11.42 +0.73 35 0 183 0
26FEB26 115.00 P 14.00 14.00 14.00 13.78 +0.83 38 40 108 +40
26FEB26 117.50 P 0.00 0.00 0.00 16.17 +1.03 41 0 34 0
26FEB26 120.00 P 18.70 18.70 18.70 18.75 +1.03 47 6 338 +6
26FEB26 122.50 P 0.00 0.00 0.00 21.26 +0.95 51 0 70 0
26FEB26 125.00 P 0.00 0.00 0.00 23.90 +1.23 58 0 32 0
26FEB26 127.50 P 0.00 0.00 0.00 26.30 +0.86 60 0 35 0
26FEB26 130.00 P 0.00 0.00 0.00 28.77 +0.97 63 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 31.40 +1.17 69 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 34.12 +0.95 77 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 35.70 +0.22 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 39.06 +1.28 83 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 40.70 +0.53 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 44.10 +1.31 91 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 46.41 +1.10 89 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 48.70 +1.03 87 0 0 0
30MAR26 50.00 P 0.05 0.05 0.05 0.01 0.00 61 8 99 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30MAR26 55.00 P 0.07 0.08 0.07 0.01 0.00 53 17 19 +13
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 46 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 0.00 0.00 0.00 0.01 0.00 40 0 159 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 0.00 36 0 372 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 0.00 35 0 1,564 0
30MAR26 75.00 P 0.26 0.26 0.26 0.06 0.00 34 6 241 +6
30MAR26 77.50 P 0.00 0.00 0.00 0.11 +0.01 34 0 549 0
30MAR26 80.00 P 0.40 0.40 0.40 0.21 +0.02 34 15 7,755 +15
30MAR26 82.50 P 0.00 0.00 0.00 0.36 +0.03 34 0 1,090 0
30MAR26 85.00 P 0.74 0.78 0.71 0.58 +0.04 34 82 1,579 +42
30MAR26 87.50 P 1.04 1.10 1.03 0.91 +0.07 34 145 2,440 -32
30MAR26 90.00 P 1.34 1.50 1.34 1.36 +0.11 34 139 16,252 -41
30MAR26 92.50 P 1.95 2.07 1.90 1.93 +0.13 34 84 6,567 -80
30MAR26 95.00 P 2.60 2.82 2.45 2.69 +0.20 35 1,236 22,754 +231
30MAR26 97.50 P 3.47 3.73 3.44 3.49 +0.14 34 311 3,577 -219
30MAR26 100.00 P 4.55 4.90 4.46 4.57 +0.19 34 401 12,748 +203
30MAR26 102.50 P 6.07 6.09 6.02 6.00 +0.39 35 62 1,107 +2
30MAR26 105.00 P 7.63 7.63 7.63 7.38 +0.36 35 8 6,438 -4
30MAR26 107.50 P 0.00 0.00 0.00 8.86 +0.27 34 0 1,682 0
30MAR26 110.00 P 0.00 0.00 0.00 10.45 +0.14 33 500 9,322 0
30MAR26 112.50 P 0.00 0.00 0.00 12.82 +0.64 37 0 1,707 0
30MAR26 115.00 P 0.00 0.00 0.00 14.39 +0.22 33 0 579 0
30MAR26 117.50 P 0.00 0.00 0.00 17.09 +1.02 39 0 1,023 0
30MAR26 120.00 P 0.00 0.00 0.00 18.78 +0.43 34 0 2,480 0
30MAR26 122.50 P 0.00 0.00 0.00 21.44 +0.62 39 0 524 0
30MAR26 125.00 P 0.00 0.00 0.00 23.90 +0.96 41 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 26.30 +0.75 43 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 28.77 +0.97 45 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 31.40 +1.17 49 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 34.12 +0.95 55 0 271 0
30MAR26 137.50 P 0.00 0.00 0.00 35.70 +0.22 0 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 39.06 +1.28 59 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 40.70 -0.19 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 44.10 +0.83 64 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 46.41 +1.10 64 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 48.70 +0.75 62 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 50.70 +0.48 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 53.35 +1.02 58 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 56.04 +1.09 65 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 58.71 +0.93 70 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 61.08 +1.38 70 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 63.74 +1.23 75 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 66.24 +1.54 77 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 68.20 +0.54 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 70.86 +1.16 70 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 73.77 +0.79 82 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 75.70 +1.00 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 78.20 +1.00 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 81.46 +1.76 91 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 83.68 +1.37 87 0 0 0
29APR26 72.50 P 0.38 0.38 0.38 0.11 0.00 34 2 346 +2
29APR26 75.00 P 0.00 0.00 0.00 0.19 0.00 34 0 176 0
29APR26 77.50 P 0.00 0.00 0.00 0.32 +0.01 34 0 202 0
29APR26 80.00 P 0.00 0.00 0.00 0.50 +0.01 34 0 234 0
29APR26 82.50 P 0.00 0.00 0.00 0.76 +0.02 34 0 335 0
29APR26 85.00 P 1.26 1.30 1.26 1.11 +0.04 34 22 244 +22
29APR26 87.50 P 0.00 0.00 0.00 1.57 +0.07 34 0 222 0
29APR26 90.00 P 2.20 2.20 2.20 2.15 +0.11 34 30 386 +10
29APR26 92.50 P 2.81 3.00 2.81 2.81 +0.11 34 11 761 +1
29APR26 95.00 P 3.58 3.73 3.58 3.59 +0.13 34 120 1,156 +20
29APR26 97.50 P 4.68 4.68 4.68 4.68 +0.31 34 30 457 0
29APR26 100.00 P 5.92 5.92 5.71 5.67 +0.20 34 58 211 +34
29APR26 102.50 P 0.00 0.00 0.00 7.03 +0.24 34 0 53 0
29APR26 105.00 P 0.00 0.00 0.00 8.50 +0.33 35 0 132 0
29APR26 107.50 P 0.00 0.00 0.00 10.14 +0.38 35 0 1 0
29APR26 110.00 P 0.00 0.00 0.00 11.91 +0.51 36 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 13.76 +0.54 36 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 15.74 +0.62 36 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 17.75 +0.63 37 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 19.96 +0.72 38 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 21.45 +0.20 33 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 24.16 - 37 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 0.00 34 0 280 0
29JUN26 60.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 877 0
29JUN26 62.50 P 0.00 0.00 0.00 0.10 +0.01 35 0 90 0
29JUN26 65.00 P 0.00 0.00 0.00 0.16 +0.01 35 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.25 +0.02 35 0 96 0
29JUN26 70.00 P 0.00 0.00 0.00 0.37 +0.01 34 0 462 0
29JUN26 72.50 P 0.00 0.00 0.00 0.56 +0.03 35 0 380 0
29JUN26 75.00 P 0.00 0.00 0.00 0.80 +0.04 35 0 829 0
29JUN26 77.50 P 1.42 1.42 1.42 1.11 +0.07 35 30 495 +30
29JUN26 80.00 P 0.00 0.00 0.00 1.49 +0.07 35 0 677 0
29JUN26 82.50 P 0.00 0.00 0.00 1.99 +0.11 35 0 751 0
29JUN26 85.00 P 0.00 0.00 0.00 2.56 +0.14 35 0 4,234 0
29JUN26 87.50 P 0.00 0.00 0.00 3.16 +0.08 34 0 1,200 0
29JUN26 90.00 P 0.00 0.00 0.00 3.92 +0.21 34 0 10,519 0
29JUN26 92.50 P 0.00 0.00 0.00 4.74 +0.17 34 0 1,836 0
29JUN26 95.00 P 5.80 5.85 5.80 5.65 +0.22 34 13 3,195 +1
29JUN26 97.50 P 0.00 0.00 0.00 6.73 +0.26 33 0 1,502 0
29JUN26 100.00 P 7.90 7.98 7.90 7.95 +0.25 34 61 11,284 +29
29JUN26 102.50 P 9.59 9.59 9.56 9.48 +0.40 34 10 665 +10
29JUN26 105.00 P 0.00 0.00 0.00 10.84 +0.37 34 0 1,272 0
29JUN26 107.50 P 0.00 0.00 0.00 12.39 +0.20 34 0 689 0
29JUN26 110.00 P 0.00 0.00 0.00 14.13 +0.28 34 0 591 0
29JUN26 112.50 P 0.00 0.00 0.00 15.37 -0.15 32 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 18.15 +0.76 36 0 472 0
29JUN26 117.50 P 0.00 0.00 0.00 19.64 +0.33 35 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 21.14 -0.31 33 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 23.21 +0.53 33 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 25.83 +0.81 36 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 28.06 +0.30 36 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 30.30 +1.14 37 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 32.43 +0.55 36 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 34.90 +1.45 38 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 37.37 +1.62 40 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 39.06 +0.25 35 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 42.01 +1.12 40 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 44.19 +0.92 40 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 46.41 +1.10 38 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 48.70 +0.75 38 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 50.95 +0.70 36 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 53.78 +0.82 42 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 56.04 +0.67 40 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 59.67 +1.89 53 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 61.24 +1.38 46 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 63.74 +1.07 47 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 66.27 +1.57 49 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 68.20 +0.54 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 70.86 +0.89 46 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 73.77 +0.79 53 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 76.06 +0.88 51 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 78.34 +1.14 49 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 81.46 +0.85 58 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 83.71 +1.40 57 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 0.00 36 0 96 0
29SEP26 52.50 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.20 +0.01 35 0 32 0
29SEP26 60.00 P 0.00 0.00 0.00 0.30 +0.02 35 0 21 0
29SEP26 62.50 P 0.00 0.00 0.00 0.43 +0.03 35 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.62 +0.06 35 0 24 0
29SEP26 67.50 P 0.00 0.00 0.00 0.84 +0.05 35 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.12 +0.05 35 0 169 0
29SEP26 72.50 P 0.00 0.00 0.00 1.48 +0.08 36 0 306 0
29SEP26 75.00 P 0.00 0.00 0.00 1.88 +0.09 36 0 1,537 0
29SEP26 77.50 P 0.00 0.00 0.00 2.40 +0.12 36 0 339 0
29SEP26 80.00 P 0.00 0.00 0.00 2.96 +0.15 36 0 209 0
29SEP26 82.50 P 0.00 0.00 0.00 3.58 +0.10 35 0 765 0
29SEP26 85.00 P 0.00 0.00 0.00 4.28 +0.15 35 0 3,285 0
29SEP26 87.50 P 0.00 0.00 0.00 5.03 +0.16 35 0 2,304 0
29SEP26 90.00 P 6.05 6.05 5.94 5.88 +0.15 35 40 1,618 -10
29SEP26 92.50 P 0.00 0.00 0.00 6.84 +0.21 35 0 1,461 0
29SEP26 95.00 P 7.90 7.90 7.90 7.88 +0.22 35 3 11,435 0
29SEP26 97.50 P 9.20 9.20 9.20 9.03 +0.20 34 60 2,744 +30
29SEP26 100.00 P 0.00 0.00 0.00 10.29 +0.25 35 3,000 5,323 +2,753
29SEP26 102.50 P 0.00 0.00 0.00 11.69 +0.29 35 0 919 0
29SEP26 105.00 P 0.00 0.00 0.00 13.11 +0.32 35 0 419 0
29SEP26 107.50 P 0.00 0.00 0.00 14.74 +0.28 35 0 502 0
29SEP26 110.00 P 0.00 0.00 0.00 16.37 +0.38 35 0 200 0
29SEP26 112.50 P 0.00 0.00 0.00 18.03 +0.13 35 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 19.26 +0.36 33 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 21.18 -0.51 34 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 23.78 +0.60 36 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 25.62 +0.54 36 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 27.19 +0.75 34 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 29.32 +0.45 35 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 31.15 -0.42 34 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 34.02 +1.47 37 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 35.59 +0.86 35 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 38.04 +0.28 36 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 40.76 +1.01 38 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 42.88 +1.31 38 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 45.23 +0.53 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 0.24 +0.01 36 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.34 +0.02 36 0 84 0
30DEC26 57.50 P 0.00 0.00 0.00 0.47 +0.02 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.68 +0.04 36 0 26 0
30DEC26 62.50 P 0.00 0.00 0.00 0.90 +0.05 36 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 1.19 +0.06 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.53 +0.08 36 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 1.92 +0.07 36 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 2.40 +0.18 36 0 43 0
30DEC26 75.00 P 0.00 0.00 0.00 2.93 +0.11 36 0 238 0
30DEC26 77.50 P 3.75 3.75 3.75 3.56 +0.16 36 45 51 +15
30DEC26 80.00 P 0.00 0.00 0.00 4.22 +0.14 36 0 249 0
30DEC26 82.50 P 0.00 0.00 0.00 4.91 +0.11 36 0 104 0
30DEC26 85.00 P 0.00 0.00 0.00 5.73 +0.20 36 0 820 0
30DEC26 87.50 P 0.00 0.00 0.00 6.52 +0.18 35 0 346 0
30DEC26 90.00 P 0.00 0.00 0.00 7.44 +0.13 35 0 327 0
30DEC26 92.50 P 0.00 0.00 0.00 8.47 +0.16 35 0 624 0
30DEC26 95.00 P 9.65 9.65 9.65 9.58 +0.18 35 5 2,177 0
30DEC26 97.50 P 0.00 0.00 0.00 10.71 +0.34 35 0 236 0
30DEC26 100.00 P 12.00 12.30 12.00 12.05 +0.48 35 6 760 +1
30DEC26 102.50 P 0.00 0.00 0.00 13.41 +0.54 35 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 14.86 +0.32 35 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 16.70 +0.65 36 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.28 +0.62 36 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 19.81 +0.21 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.58 +0.42 36 0 123 0
30DEC26 117.50 P 0.00 0.00 0.00 23.43 +0.45 36 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 25.54 +0.63 37 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 27.12 +0.22 36 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 29.15 +1.04 36 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 30.66 +0.68 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 33.24 +0.63 37 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 35.16 +0.92 37 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 37.45 +1.31 37 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 39.65 +0.80 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 42.37 +1.16 40 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 43.75 +0.80 37 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 46.71 +0.85 40 0 0 0
TOTAL PUT 11,134 271,452 -670
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$ 34.42
29JAN26 23.00 C 0.00 0.00 0.00 11.42 -0.29 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.42 -0.26 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.42 -0.26 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.42 -0.26 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.42 -0.26 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.42 -0.29 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.42 -0.26 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.42 -0.26 0 0 0 -2
29JAN26 31.00 C 0.00 0.00 0.00 3.42 -0.26 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.42 -0.26 0 0 0 -21
29JAN26 33.00 C 0.00 0.00 0.00 1.42 -0.28 0 0 0 -39
29JAN26 34.00 C 0.45 0.45 0.38 0.42 -0.37 0 27 0 -101
29JAN26 35.00 C 0.17 0.17 0.05 0.00 -0.20 0 8 242 -2
29JAN26 36.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 434 0
29JAN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
29JAN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
29JAN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
29JAN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
29JAN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 455 0
29JAN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
29JAN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 11.42 -0.31 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.42 -0.36 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.43 -0.31 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.59 -0.42 62 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.46 -0.27 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.51 -0.43 37 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.54 -0.44 36 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.67 -0.31 40 0 2 0
26FEB26 31.00 C 0.00 0.00 0.00 3.82 -0.31 40 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.94 -0.35 36 0 68 0
26FEB26 33.00 C 0.00 0.00 0.00 2.24 -0.29 36 0 46 0
26FEB26 34.00 C 1.60 1.94 1.60 1.65 -0.17 36 188 184 +63
26FEB26 35.00 C 1.15 1.39 1.14 1.14 -0.21 35 55 325 +34
26FEB26 36.00 C 0.97 0.97 0.76 0.77 -0.23 35 15 351 +8
26FEB26 37.00 C 0.57 0.63 0.52 0.51 -0.18 36 67 436 +1
26FEB26 38.00 C 0.00 0.00 0.00 0.32 -0.14 36 0 96 0
26FEB26 39.00 C 0.26 0.26 0.26 0.21 -0.09 36 2 280 +2
26FEB26 40.00 C 0.17 0.17 0.17 0.12 -0.07 36 1 116 0
26FEB26 41.00 C 0.12 0.12 0.12 0.07 -0.04 36 1 131 0
26FEB26 42.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 12 0
26FEB26 43.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 83 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 52 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 89 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
30MAR26 20.00 C 0.00 0.00 0.00 14.45 -0.23 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.46 -0.30 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.53 -0.62 40 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.54 -0.30 40 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.64 -0.18 52 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.73 -0.08 53 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.64 -0.51 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.48 -0.65 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 6.74 -0.20 37 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.78 -0.55 34 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.16 -0.30 41 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.40 -0.22 41 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 3.72 -0.37 41 0 367 0
30MAR26 33.00 C 0.00 0.00 0.00 3.10 -0.26 40 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 2.55 -0.26 40 0 101 0
30MAR26 35.00 C 2.17 2.24 2.17 2.10 -0.21 41 27 32 +15
30MAR26 36.00 C 0.00 0.00 0.00 1.70 -0.20 41 0 85 0
30MAR26 37.00 C 0.00 0.00 0.00 1.38 -0.17 41 0 160 0
30MAR26 38.00 C 0.00 0.00 0.00 1.11 -0.14 41 0 145 0
30MAR26 39.00 C 0.90 0.90 0.90 0.88 -0.12 42 15 373 +15
30MAR26 40.00 C 0.00 0.00 0.00 0.68 -0.10 41 0 401 0
30MAR26 41.00 C 0.59 0.59 0.59 0.52 -0.09 41 2 100 +2
30MAR26 42.00 C 0.00 0.00 0.00 0.40 -0.07 41 0 845 0
30MAR26 43.00 C 0.38 0.38 0.38 0.30 -0.06 41 2 279 +2
30MAR26 44.00 C 0.00 0.00 0.00 0.23 -0.05 41 0 322 0
30MAR26 45.00 C 0.00 0.00 0.00 0.17 -0.04 41 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.13 -0.03 41 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29APR26 24.00 C 0.00 0.00 0.00 10.88 +0.06 53 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.77 -0.23 43 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.79 -0.36 39 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.93 -0.33 40 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.18 -0.22 43 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.41 -0.04 43 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.49 -0.60 39 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.83 -0.25 40 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.34 -0.39 43 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 3.76 -0.25 42 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 3.26 -0.24 43 0 21 0
29APR26 35.00 C 2.86 2.86 2.86 2.80 -0.22 43 15 34 +15
29APR26 36.00 C 2.47 2.47 2.47 2.43 -0.11 43 10 10 +10
29APR26 37.00 C 0.00 0.00 0.00 2.04 -0.14 43 0 0 0
29APR26 38.00 C 1.78 1.78 1.78 1.75 -0.15 43 15 26 +15
29APR26 39.00 C 0.00 0.00 0.00 1.48 -0.15 44 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 1.23 -0.14 43 0 16 0
29APR26 41.00 C 0.00 0.00 0.00 1.03 -0.12 43 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.85 -0.11 43 0 0 0
29APR26 43.00 C 0.77 0.77 0.77 0.70 -0.10 43 2 103 +2
29APR26 44.00 C 0.00 0.00 0.00 0.58 -0.08 43 0 61 0
29APR26 45.00 C 0.00 0.00 0.00 0.47 -0.06 43 0 286 0
29JUN26 21.00 C 0.00 0.00 0.00 13.80 -0.49 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.81 -0.57 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.95 -0.40 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.08 -0.40 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.22 -0.38 48 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 9.36 -0.43 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.49 -0.46 45 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 7.68 -0.34 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.17 -0.26 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.38 -0.35 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.50 -0.43 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.95 -0.52 42 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.59 -0.32 44 0 20 0
29JUN26 34.00 C 4.33 4.33 4.33 4.13 -0.20 44 1 929 +1
29JUN26 35.00 C 0.00 0.00 0.00 3.71 -0.21 45 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 3.30 -0.18 45 0 26 0
29JUN26 37.00 C 0.00 0.00 0.00 2.93 -0.17 45 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 2.57 -0.17 44 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 2.28 -0.15 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.99 -0.15 44 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 1.75 -0.14 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 1.53 -0.13 44 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 1.34 -0.11 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.17 -0.11 44 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 1.01 -0.10 44 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.86 -0.09 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.75 -0.08 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.65 -0.06 44 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.57 -0.06 44 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.48 -0.07 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.35 -0.05 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.24 -0.04 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.17 -0.02 44 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 12.18 -0.32 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.41 -0.17 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.60 -0.22 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.88 -0.18 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 9.15 -0.42 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.44 -0.17 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.81 -0.25 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.23 -0.19 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.65 -0.22 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.11 -0.19 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.49 -0.38 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.19 -0.23 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.84 -0.23 46 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 4.46 -0.19 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.11 -0.16 46 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 3.77 -0.16 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.43 -0.17 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.16 -0.14 46 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 2.89 -0.14 46 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 2.62 -0.14 46 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.41 -0.12 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.21 -0.11 46 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.00 -0.12 46 0 8 0
29SEP26 46.00 C 0.00 0.00 0.00 1.83 -0.09 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.68 -0.04 46 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.52 -0.05 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 1.34 -0.08 45 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 1.23 -0.07 45 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.96 -0.08 45 0 3 0
29SEP26 55.00 C 0.00 0.00 0.00 0.77 -0.06 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.62 -0.04 45 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 11.95 -0.36 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.08 -0.47 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.35 -0.37 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.72 -0.33 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.17 -0.25 46 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.73 -0.05 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.02 -0.24 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.54 -0.27 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.08 -0.20 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.70 -0.13 46 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.24 -0.19 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.88 -0.17 47 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 5.48 -0.17 46 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 5.05 -0.21 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.79 -0.13 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.48 -0.12 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.16 -0.12 46 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 3.89 -0.10 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.64 -0.09 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.38 -0.09 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.13 -0.09 46 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.85 -0.07 45 0 1 0
TOTAL CALL 453 11,770 +20
29JAN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
29JAN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29JAN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
29JAN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
29JAN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 388 0
29JAN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 518 0
29JAN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 499 0
29JAN26 34.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 188 0
29JAN26 35.00 P 0.72 0.75 0.72 0.58 +0.05 0 34 0 -100
29JAN26 36.00 P 1.50 1.76 1.40 1.58 +0.21 0 90 0 -110
29JAN26 37.00 P 2.65 2.65 2.65 2.58 +0.26 0 15 0 -26
29JAN26 38.00 P 0.00 0.00 0.00 3.58 +0.16 0 0 0 -52
29JAN26 39.00 P 0.00 0.00 0.00 4.58 +0.22 0 0 0 -79
29JAN26 40.00 P 0.00 0.00 0.00 5.58 +0.26 0 0 0 -36
29JAN26 41.00 P 0.00 0.00 0.00 6.58 +0.14 0 0 0 -15
29JAN26 42.00 P 0.00 0.00 0.00 7.58 +0.16 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 8.58 +0.06 0 0 0 -25
29JAN26 44.00 P 0.00 0.00 0.00 9.58 +0.16 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.58 +0.12 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.58 +0.08 0 0 0 -15
29JAN26 47.00 P 0.00 0.00 0.00 12.58 +0.18 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.58 +0.25 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.58 -0.01 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.58 +0.09 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.08 +0.15 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 20.58 +0.19 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 23.08 +0.03 0 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 42 0 18 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 21 0
26FEB26 28.00 P 0.00 0.00 0.00 0.03 0.00 38 0 161 0
26FEB26 29.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 198 0
26FEB26 30.00 P 0.19 0.19 0.19 0.13 -0.01 36 10 432 -10
26FEB26 31.00 P 0.31 0.33 0.31 0.25 -0.02 36 6 428 -2
26FEB26 32.00 P 0.47 0.54 0.47 0.43 -0.04 35 84 961 +84
26FEB26 33.00 P 0.83 0.85 0.73 0.76 0.00 37 111 316 +105
26FEB26 34.00 P 1.23 1.28 1.23 1.13 -0.03 35 22 611 0
26FEB26 35.00 P 1.80 1.80 1.80 1.72 +0.07 37 9 353 +7
26FEB26 36.00 P 2.20 2.38 2.15 2.34 +0.09 37 65 73 +49
26FEB26 37.00 P 0.00 0.00 0.00 3.10 +0.17 38 0 18 0
26FEB26 38.00 P 0.00 0.00 0.00 3.92 +0.11 39 0 33 0
26FEB26 39.00 P 0.00 0.00 0.00 4.82 +0.31 41 0 29 0
26FEB26 40.00 P 0.00 0.00 0.00 5.75 +0.34 43 0 20 0
26FEB26 41.00 P 0.00 0.00 0.00 6.71 +0.15 45 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.81 +0.34 56 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.66 +0.10 50 0 25 0
26FEB26 44.00 P 0.00 0.00 0.00 9.66 +0.10 54 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.65 +0.02 57 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.65 +0.11 61 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 48 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 0.00 42 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 24 0
30MAR26 26.00 P 0.00 0.00 0.00 0.10 0.00 42 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.16 0.00 41 0 308 0
30MAR26 28.00 P 0.31 0.31 0.31 0.26 0.00 41 2 280 +2
30MAR26 29.00 P 0.44 0.44 0.44 0.41 0.00 41 2 185 +2
30MAR26 30.00 P 0.65 0.65 0.65 0.61 +0.01 41 1 639 -1
30MAR26 31.00 P 0.86 0.86 0.86 0.87 +0.02 41 10 334 +10
30MAR26 32.00 P 0.00 0.00 0.00 1.19 +0.03 41 0 812 0
30MAR26 33.00 P 0.00 0.00 0.00 1.57 +0.04 41 0 443 0
30MAR26 34.00 P 1.90 2.02 1.90 2.03 +0.08 41 10 495 +8
30MAR26 35.00 P 0.00 0.00 0.00 2.56 +0.10 41 0 706 0
30MAR26 36.00 P 0.00 0.00 0.00 3.15 +0.09 41 0 116 0
30MAR26 37.00 P 0.00 0.00 0.00 3.68 +0.11 39 0 520 0
30MAR26 38.00 P 4.60 4.60 4.60 4.47 +0.22 40 1 21 +1
30MAR26 39.00 P 0.00 0.00 0.00 5.44 +0.15 44 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.15 +0.04 42 0 1,008 0
30MAR26 41.00 P 0.00 0.00 0.00 7.16 +0.19 47 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.07 +0.31 48 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 9.01 +0.30 50 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 9.97 +0.41 52 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 10.89 +0.26 53 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 11.96 +0.42 58 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.85 +0.42 57 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.58 +0.25 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.58 -0.01 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.71 +0.22 58 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.36 +0.43 72 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.97 +0.55 83 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.13 -0.01 68 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.66 +0.18 76 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.38 +0.27 94 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.94 +0.52 102 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.44 +0.62 106 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.58 -0.08 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.35 +0.53 110 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.90 +0.54 117 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.15 +0.22 103 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 12 0
29APR26 25.00 P 0.00 0.00 0.00 0.18 0.00 43 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.28 0.00 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.41 0.00 43 0 20 0
29APR26 28.00 P 0.00 0.00 0.00 0.58 0.00 43 0 16 0
29APR26 29.00 P 0.00 0.00 0.00 0.79 0.00 43 0 16 0
29APR26 30.00 P 1.02 1.05 1.02 1.06 +0.03 43 3 51 +3
29APR26 31.00 P 1.27 1.27 1.27 1.37 +0.04 43 10 52 +10
29APR26 32.00 P 0.00 0.00 0.00 1.72 +0.05 43 0 41 0
29APR26 33.00 P 0.00 0.00 0.00 2.14 +0.11 43 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 2.62 +0.12 43 0 0 0
29APR26 35.00 P 3.20 3.20 3.20 3.16 +0.09 43 1 1 +1
29APR26 36.00 P 0.00 0.00 0.00 3.77 +0.12 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.40 +0.14 43 0 40 0
29APR26 38.00 P 0.00 0.00 0.00 5.12 +0.18 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.95 +0.18 45 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.75 +0.46 46 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.48 +0.06 45 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.29 +0.03 45 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.29 +0.16 48 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.97 +0.06 44 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.16 +0.53 51 0 0 0
29JUN26 21.00 P 0.20 0.20 0.20 0.14 0.00 44 3 25 +3
29JUN26 22.00 P 0.00 0.00 0.00 0.21 0.00 44 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.30 0.00 44 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.42 0.00 44 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.58 0.00 44 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.76 +0.01 44 0 12 0
29JUN26 27.00 P 0.00 0.00 0.00 1.00 +0.01 44 0 47 0
29JUN26 28.00 P 0.00 0.00 0.00 1.28 +0.04 44 0 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.58 +0.08 44 0 468 0
29JUN26 30.00 P 0.00 0.00 0.00 1.90 +0.06 44 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.28 +0.08 43 0 28 0
29JUN26 32.00 P 0.00 0.00 0.00 2.71 +0.10 43 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.18 +0.09 43 0 56 0
29JUN26 34.00 P 3.70 3.70 3.70 3.69 +0.11 43 1 1,238 +1
29JUN26 35.00 P 0.00 0.00 0.00 4.23 +0.10 43 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 4.86 +0.14 43 0 20 0
29JUN26 37.00 P 0.00 0.00 0.00 5.51 +0.13 43 0 73 0
29JUN26 38.00 P 0.00 0.00 0.00 6.19 +0.13 43 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 6.89 +0.22 43 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 7.64 +0.07 43 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 8.48 +0.27 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.28 +0.12 44 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 10.17 +0.52 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.93 +0.46 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.79 +0.42 45 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 12.63 +0.22 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.55 +0.23 45 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.43 +0.27 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.32 +0.30 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.24 +0.25 44 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 18.58 +0.26 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.97 +0.37 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.21 +0.07 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.75 +0.02 46 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 0.95 +0.02 45 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.18 +0.05 45 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.42 +0.03 45 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.68 +0.01 45 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 2.04 +0.07 45 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.40 +0.06 45 0 21 0
29SEP26 30.00 P 2.72 2.72 2.72 2.76 +0.04 44 1 8 +1
29SEP26 31.00 P 0.00 0.00 0.00 3.23 +0.10 45 0 15 0
29SEP26 32.00 P 0.00 0.00 0.00 3.70 +0.11 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.20 +0.12 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 4.70 +0.11 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.29 +0.13 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 5.88 +0.08 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.54 +0.11 44 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.21 +0.13 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.90 +0.01 44 0 0 0
29SEP26 40.00 P 8.54 8.57 8.54 8.53 +0.01 44 6 15 +6
29SEP26 41.00 P 0.00 0.00 0.00 9.40 +0.17 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.17 +0.15 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 10.97 +0.18 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 11.78 +0.07 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.59 +0.24 46 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 13.45 +0.06 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.28 +0.19 46 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.10 +0.10 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.00 +0.22 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.95 +0.25 47 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.15 +0.18 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.55 +0.40 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.81 +0.26 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.37 +0.03 45 0 17 0
30DEC26 25.00 P 1.55 1.55 1.55 1.64 +0.04 45 1 12 +1
30DEC26 26.00 P 0.00 0.00 0.00 1.94 +0.05 45 0 11 0
30DEC26 27.00 P 0.00 0.00 0.00 2.28 +0.07 45 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 2.63 +0.07 45 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 3.04 +0.09 45 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 3.46 +0.09 44 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 3.91 +0.11 44 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.40 +0.11 44 0 52 0
30DEC26 33.00 P 0.00 0.00 0.00 4.99 +0.19 45 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 5.47 +0.15 44 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 6.06 +0.12 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.67 +0.18 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.31 +0.19 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.93 +0.15 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 8.73 +0.19 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.38 +0.14 45 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 10.19 +0.22 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.87 +0.15 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.72 +0.21 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.47 +0.18 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.31 +0.24 46 0 0 0
TOTAL PUT 498 15,756 -177
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$ 477.40
29JAN26 270.00 C 0.00 0.00 0.00 207.40 +1.95 0 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 202.40 +1.98 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 197.40 +1.98 0 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 192.40 +1.98 0 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 187.40 +1.98 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 182.40 +1.98 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 177.40 +1.98 0 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 167.40 +1.98 0 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 157.40 +1.97 0 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 147.40 +1.97 0 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 137.40 +1.97 0 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 127.40 +1.97 0 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 117.40 +1.97 0 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 107.40 +1.97 0 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 97.40 +1.97 0 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 87.40 +0.35 0 0 0 -283
29JAN26 400.00 C 0.00 0.00 0.00 77.40 +1.94 0 0 0 -133
29JAN26 410.00 C 0.00 0.00 0.00 67.40 +1.97 0 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 57.40 +1.97 0 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 47.40 +1.97 0 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 37.40 +1.96 0 0 0 0
29JAN26 450.00 C 23.09 23.09 23.09 27.40 +1.93 0 26 0 -34
29JAN26 460.00 C 15.00 16.60 12.10 17.40 +1.79 0 139 0 -138
29JAN26 470.00 C 6.29 6.60 3.77 7.40 -0.08 0 259 0 -472
29JAN26 480.00 C 1.77 2.56 0.07 0.00 -2.45 0 584 572 +97
29JAN26 490.00 C 0.05 0.05 0.05 0.00 -0.53 0 9 414 0
29JAN26 500.00 C 0.04 0.05 0.01 0.00 -0.07 0 188 557 -63
29JAN26 510.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 1,001 -4
29JAN26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 956 0
29JAN26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 976 0
29JAN26 540.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 786 -1
29JAN26 550.00 C 0.01 0.01 0.01 0.00 -0.01 0 9 770 0
29JAN26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,931 0
29JAN26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,102 0
29JAN26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
29JAN26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 284 0
29JAN26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
29JAN26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 665 0
29JAN26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 814 0
29JAN26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 254 0
29JAN26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29JAN26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 697 0
29JAN26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
29JAN26 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JAN26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JAN26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30JAN26 380.00 C 0.00 0.00 0.00 97.41 +1.95 0 0 0 0
30JAN26 390.00 C 0.00 0.00 0.00 87.43 +0.38 0 0 0 0
30JAN26 400.00 C 0.00 0.00 0.00 77.43 +1.97 0 0 0 0
30JAN26 410.00 C 0.00 0.00 0.00 67.43 +1.96 0 0 0 0
30JAN26 420.00 C 0.00 0.00 0.00 57.43 +1.96 0 0 0 0
30JAN26 430.00 C 0.00 0.00 0.00 47.43 +1.96 0 0 0 0
30JAN26 440.00 C 0.00 0.00 0.00 37.44 +1.75 51 0 1 0
30JAN26 450.00 C 0.00 0.00 0.00 27.45 +1.77 42 0 185 0
30JAN26 460.00 C 16.39 18.10 14.57 17.99 +1.99 53 36 48 +10
30JAN26 470.00 C 7.49 9.00 5.50 9.00 +0.03 43 245 290 +135
30JAN26 480.00 C 3.97 4.04 1.58 3.00 -0.97 41 253 175 +14
30JAN26 490.00 C 1.18 1.57 0.34 0.61 -0.70 41 143 334 +47
30JAN26 500.00 C 0.49 0.49 0.25 0.07 -0.25 42 18 159 -13
30JAN26 510.00 C 0.26 0.26 0.08 0.01 -0.05 45 75 119 -7
30JAN26 520.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30JAN26 530.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30JAN26 540.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 101 0 9 0
30JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
06FEB26 380.00 C 0.00 0.00 0.00 97.79 +2.12 66 0 0 0
06FEB26 390.00 C 0.00 0.00 0.00 87.67 +0.62 48 0 0 0
06FEB26 400.00 C 0.00 0.00 0.00 77.69 +1.99 44 0 0 0
06FEB26 410.00 C 0.00 0.00 0.00 67.67 +0.65 33 0 0 0
06FEB26 420.00 C 0.00 0.00 0.00 57.71 +0.19 34 0 0 0
06FEB26 430.00 C 0.00 0.00 0.00 49.28 +3.15 54 0 0 0
06FEB26 440.00 C 0.00 0.00 0.00 38.21 +2.09 34 0 15 0
06FEB26 450.00 C 0.00 0.00 0.00 28.66 +0.56 31 0 15 0
06FEB26 460.00 C 19.93 20.27 19.16 21.24 +0.90 36 52 63 +37
06FEB26 470.00 C 13.02 14.09 13.01 14.09 +0.53 34 57 110 +52
06FEB26 480.00 C 8.00 8.18 7.08 8.78 -0.09 34 25 64 +19
06FEB26 490.00 C 5.76 5.76 3.80 5.05 -0.38 35 44 95 +10
06FEB26 500.00 C 3.39 3.39 2.42 2.61 -0.50 34 128 232 +112
06FEB26 510.00 C 1.95 1.95 1.36 1.23 -0.39 34 92 108 +89
06FEB26 520.00 C 1.03 1.04 0.83 0.53 -0.25 34 41 42 +37
06FEB26 530.00 C 0.63 0.63 0.51 0.21 -0.14 34 18 23 +8
06FEB26 540.00 C 0.00 0.00 0.00 0.08 -0.07 35 0 0 0
06FEB26 550.00 C 0.00 0.00 0.00 0.02 -0.04 34 0 0 0
06FEB26 560.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
06FEB26 570.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
26FEB26 370.00 C 0.00 0.00 0.00 108.27 +2.51 34 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 98.60 +2.00 40 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 91.00 +3.75 54 0 300 0
26FEB26 400.00 C 0.00 0.00 0.00 78.49 +1.84 29 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 69.45 +0.42 35 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 61.03 +3.36 39 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 51.60 +4.34 35 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 42.70 +3.57 33 0 0 0
26FEB26 450.00 C 31.20 31.20 31.20 33.49 +1.71 29 3 3 +3
26FEB26 460.00 C 0.00 0.00 0.00 26.95 +1.14 31 0 221 0
26FEB26 470.00 C 18.26 19.73 18.26 20.55 +1.20 30 37 1,620 +21
26FEB26 480.00 C 14.90 14.90 13.52 15.09 +0.29 29 169 1,147 -76
26FEB26 490.00 C 11.17 11.25 9.80 11.10 +0.17 30 87 609 +8
26FEB26 500.00 C 8.13 8.13 6.90 7.80 -0.19 30 47 1,944 +32
26FEB26 510.00 C 5.61 5.86 4.81 5.29 -0.24 30 292 646 +227
26FEB26 520.00 C 3.72 4.20 3.72 3.48 -0.24 30 20 914 +5
26FEB26 530.00 C 2.93 3.05 2.56 2.22 -0.22 30 62 1,550 +60
26FEB26 540.00 C 2.29 2.29 2.29 1.37 -0.18 30 15 425 +15
26FEB26 550.00 C 1.58 1.61 1.49 0.82 -0.15 29 23 2,431 +6
26FEB26 560.00 C 1.15 1.15 1.12 0.48 -0.10 29 20 158 0
26FEB26 570.00 C 0.82 0.82 0.82 0.27 -0.07 29 15 660 0
26FEB26 580.00 C 0.75 0.75 0.75 0.15 -0.04 29 5 93 0
26FEB26 590.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 71 0
26FEB26 600.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 5,849 0
26FEB26 610.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 22 0
26FEB26 620.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 33 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 36 0 264 0
30MAR26 182.50 C 0.00 0.00 0.00 295.36 +1.57 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 293.29 +2.37 61 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 290.80 +2.37 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 288.16 +2.22 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 285.67 +2.19 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 282.86 +2.18 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 280.69 +2.22 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 278.15 +2.15 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 273.18 +0.58 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 268.25 +2.19 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 263.01 +1.94 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 258.31 +2.19 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 253.34 +2.21 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 248.37 +2.19 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 243.41 +2.21 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 238.39 +2.15 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 233.43 +2.15 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 228.60 +1.98 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 223.56 +2.78 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 218.72 +2.05 54 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 214.78 +3.09 75 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 208.64 +2.70 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 203.41 +1.88 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 198.72 +2.15 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 193.77 +2.15 33 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 188.97 +2.15 50 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 183.50 +1.80 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 179.06 +2.19 48 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 168.96 +2.60 40 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 158.88 +1.90 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 149.82 +3.19 48 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 138.26 -2.51 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 128.83 +0.90 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 123.02 +1.99 53 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 113.01 +2.06 49 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 103.14 +1.91 45 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 91.23 +2.55 34 0 393 0
30MAR26 400.00 C 0.00 0.00 0.00 84.07 +4.20 40 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 74.99 +1.71 38 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 66.31 +3.19 36 0 8 0
30MAR26 430.00 C 0.00 0.00 0.00 58.11 +4.48 35 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 50.45 +2.81 35 0 15 0
30MAR26 450.00 C 0.00 0.00 0.00 40.84 -0.05 30 0 5 0
30MAR26 460.00 C 37.29 37.29 34.40 35.36 +0.60 32 3 376 +2
30MAR26 470.00 C 28.50 28.74 27.08 29.94 +1.04 32 122 2,262 +114
30MAR26 480.00 C 24.50 24.50 23.15 24.92 +0.77 32 40 755 +40
30MAR26 490.00 C 20.36 20.36 19.47 20.76 +0.49 32 31 1,309 +31
30MAR26 500.00 C 16.00 17.09 15.51 17.16 +0.33 33 232 1,452 +27
30MAR26 510.00 C 0.00 0.00 0.00 14.17 +0.49 33 0 619 0
30MAR26 520.00 C 10.95 11.00 10.68 11.38 +0.43 33 19 1,826 +8
30MAR26 530.00 C 0.00 0.00 0.00 9.03 +0.34 33 0 210 0
30MAR26 540.00 C 7.28 7.28 7.28 7.11 +0.28 33 100 180 +100
30MAR26 550.00 C 6.25 6.38 5.98 5.54 +0.22 33 112 1,352 +45
30MAR26 560.00 C 5.32 5.32 5.32 4.28 +0.17 33 15 687 +15
30MAR26 570.00 C 0.00 0.00 0.00 3.28 +0.22 33 0 1,565 0
30MAR26 580.00 C 0.00 0.00 0.00 2.49 +0.17 33 0 25 0
30MAR26 590.00 C 0.00 0.00 0.00 1.82 +0.07 32 0 91 0
30MAR26 600.00 C 0.00 0.00 0.00 1.36 +0.05 32 0 1,941 0
30MAR26 610.00 C 0.00 0.00 0.00 1.01 +0.04 32 0 220 0
30MAR26 620.00 C 0.00 0.00 0.00 0.74 +0.02 32 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 0.54 +0.02 32 0 653 0
30MAR26 640.00 C 0.00 0.00 0.00 0.40 +0.02 32 0 1,030 0
30MAR26 650.00 C 0.00 0.00 0.00 0.29 +0.01 32 0 74 0
30MAR26 660.00 C 0.00 0.00 0.00 0.20 0.00 32 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 0.15 +0.01 32 0 9 0
30MAR26 680.00 C 0.00 0.00 0.00 0.10 0.00 32 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 0.05 0.00 32 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.02 0.00 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 44 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 0.00 103.14 +1.91 37 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 92.80 +1.72 32 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 84.07 +3.85 32 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 77.80 +4.52 36 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 69.58 +5.33 35 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 58.33 -2.27 30 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 54.47 +2.62 34 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 45.81 -1.00 31 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 41.57 +1.98 33 0 104 0
29APR26 470.00 C 33.56 33.56 33.56 34.76 +0.87 32 6 269 +6
29APR26 480.00 C 29.26 29.26 29.26 29.97 +0.70 32 9 295 0
29APR26 490.00 C 25.00 25.00 24.90 25.75 +0.57 32 1,503 1,650 +1,498
29APR26 500.00 C 21.59 21.59 21.59 22.07 +0.48 32 2 1,692 0
29APR26 510.00 C 18.00 18.00 18.00 18.74 +0.28 33 10 223 0
29APR26 520.00 C 0.00 0.00 0.00 15.63 +0.18 33 0 45 0
29APR26 530.00 C 13.35 13.60 13.35 13.03 +0.14 32 15 1,218 +8
29APR26 540.00 C 0.00 0.00 0.00 10.75 +0.09 32 0 50 0
29APR26 550.00 C 10.10 10.10 10.10 8.83 +0.07 32 13 381 0
29APR26 560.00 C 0.00 0.00 0.00 7.20 +0.03 32 0 75 0
29APR26 570.00 C 0.00 0.00 0.00 5.83 +0.18 32 0 10 0
29APR26 580.00 C 0.00 0.00 0.00 4.73 +0.12 32 0 591 0
29APR26 590.00 C 0.00 0.00 0.00 3.77 +0.10 32 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 2.95 -0.03 32 0 787 0
29JUN26 250.00 C 0.00 0.00 0.00 228.88 +1.81 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 223.92 +3.14 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 218.92 +2.15 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 214.78 +3.09 50 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 209.04 +3.10 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 203.81 +2.28 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 199.14 +2.57 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 194.19 +2.57 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 189.20 +2.38 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 184.27 +2.57 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 179.35 +2.12 0 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 169.93 +2.62 37 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 159.77 +2.77 32 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 150.13 +2.73 33 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 140.64 -0.13 33 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 135.05 +6.50 43 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 123.02 +1.99 36 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 116.34 +5.31 39 0 5 0
29JUN26 380.00 C 0.00 0.00 0.00 106.50 +3.23 36 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 98.79 +4.42 37 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 89.20 +1.76 34 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 82.68 +1.55 36 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 73.50 +3.95 33 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 68.20 +4.58 35 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 59.39 +0.25 32 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 55.48 +1.19 34 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 49.95 +3.17 34 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 43.90 +1.15 33 0 232 0
29JUN26 480.00 C 0.00 0.00 0.00 39.11 +0.72 33 0 2,155 0
29JUN26 490.00 C 0.00 0.00 0.00 34.98 +0.74 33 0 545 0
29JUN26 500.00 C 30.32 30.32 30.32 31.33 +0.58 33 15 1,023 0
29JUN26 510.00 C 27.77 27.77 27.77 27.78 +0.75 33 15 50 -14
29JUN26 520.00 C 0.00 0.00 0.00 24.58 +0.61 33 0 79 0
29JUN26 530.00 C 21.83 21.94 21.83 21.60 +0.61 33 116 236 +116
29JUN26 540.00 C 19.42 20.40 19.42 18.93 +0.47 33 16 647 +1
29JUN26 550.00 C 16.99 16.99 16.99 16.62 +0.48 33 1 592 0
29JUN26 560.00 C 0.00 0.00 0.00 14.39 +0.36 33 0 3,001 0
29JUN26 570.00 C 0.00 0.00 0.00 12.64 +0.71 33 0 14 0
29JUN26 580.00 C 0.00 0.00 0.00 10.90 +0.67 33 0 36 0
29JUN26 590.00 C 0.00 0.00 0.00 9.50 +0.53 33 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 8.22 +0.49 33 0 375 0
29JUN26 610.00 C 0.00 0.00 0.00 7.03 +0.39 33 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 5.95 +0.01 33 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 5.07 +0.18 33 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 4.35 +0.12 33 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 3.76 +0.13 33 0 300 0
29JUN26 660.00 C 0.00 0.00 0.00 3.16 +0.12 33 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 2.73 +0.08 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 2.33 +0.08 33 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 1.94 +0.06 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 1.68 +0.05 33 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 1.43 +0.05 33 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 1.18 +0.04 33 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 1.02 +0.03 33 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.87 +0.04 33 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 0.71 +0.03 33 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 0.61 +0.02 33 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.52 +0.02 33 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.43 +0.02 33 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.36 +0.01 33 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.31 +0.01 33 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.26 +0.01 33 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.21 +0.01 33 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.15 0.00 32 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.05 0.00 33 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 162.99 +2.54 37 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 153.88 +2.99 36 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 145.48 +2.56 36 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 136.72 -0.55 36 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 128.55 +2.37 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 120.44 +3.74 35 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 112.77 +1.98 35 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 104.92 +1.80 34 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 97.63 +2.30 34 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 90.23 +1.72 33 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 84.21 +4.71 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 77.79 +3.91 33 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 73.83 +5.63 35 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 66.16 +2.38 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 59.32 +1.20 32 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 56.22 +0.68 33 0 1,091 0
29SEP26 480.00 C 0.00 0.00 0.00 51.94 +0.86 33 0 0 0
29SEP26 490.00 C 47.19 47.19 47.19 47.71 +0.73 33 2 3 0
29SEP26 500.00 C 0.00 0.00 0.00 44.11 +0.78 34 0 2,749 0
29SEP26 510.00 C 0.00 0.00 0.00 40.61 +0.62 34 0 59 0
29SEP26 520.00 C 0.00 0.00 0.00 37.49 +0.92 34 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 34.21 +0.79 34 0 84 0
29SEP26 540.00 C 0.00 0.00 0.00 31.32 +0.79 34 0 1,051 0
29SEP26 550.00 C 0.00 0.00 0.00 28.44 +0.79 34 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 25.84 +0.64 34 0 52 0
29SEP26 570.00 C 0.00 0.00 0.00 23.60 +1.31 34 0 48 0
29SEP26 580.00 C 0.00 0.00 0.00 21.36 +1.25 34 0 33 0
29SEP26 590.00 C 0.00 0.00 0.00 19.28 +1.05 34 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 17.60 +0.51 34 0 63 0
29SEP26 610.00 C 0.00 0.00 0.00 15.91 +0.50 34 0 21 0
29SEP26 620.00 C 0.00 0.00 0.00 14.22 +0.38 33 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 12.99 +0.38 34 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 11.76 +0.72 33 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 10.22 +0.37 33 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 9.20 +0.27 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 8.36 +0.28 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 7.52 +0.28 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 6.68 +0.26 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 6.05 +0.20 33 0 11 0
30DEC26 380.00 C 0.00 0.00 0.00 120.19 +2.07 34 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 113.02 +2.00 34 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 106.12 +1.90 34 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 97.02 +0.41 32 0 1 0
30DEC26 420.00 C 0.00 0.00 0.00 93.19 +2.15 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 87.10 +1.05 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 81.44 +1.08 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 76.42 +1.01 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 69.12 -1.35 32 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 64.45 +0.83 32 0 15 0
30DEC26 480.00 C 60.00 60.00 60.00 62.24 +0.59 33 9 26 0
30DEC26 490.00 C 0.00 0.00 0.00 57.98 +0.26 33 0 9 0
30DEC26 500.00 C 0.00 0.00 0.00 53.98 +0.33 33 0 38 0
30DEC26 510.00 C 50.43 50.43 50.43 50.51 +0.08 33 8 21 +8
30DEC26 520.00 C 0.00 0.00 0.00 47.01 -0.40 33 0 3 0
30DEC26 530.00 C 0.00 0.00 0.00 43.69 -0.23 33 0 11 0
30DEC26 540.00 C 0.00 0.00 0.00 41.23 +0.68 34 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 38.40 +0.33 34 0 25 0
30DEC26 560.00 C 0.00 0.00 0.00 35.57 +0.32 34 0 33 0
30DEC26 570.00 C 0.00 0.00 0.00 32.75 +0.32 34 0 27 0
30DEC26 580.00 C 0.00 0.00 0.00 30.46 +0.22 34 0 22 0
30DEC26 590.00 C 0.00 0.00 0.00 28.27 +0.21 34 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 26.08 +0.21 34 0 574 0
30DEC26 610.00 C 25.20 25.20 25.20 23.91 +0.12 34 8 76 +8
TOTAL CALL 5,665 79,533 +1,833
29JAN26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JAN26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JAN26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
29JAN26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
29JAN26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 576 0
29JAN26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 285 0
29JAN26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
29JAN26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
29JAN26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 313 0
29JAN26 450.00 P 0.05 0.05 0.05 0.00 -0.04 0 5 789 -2
29JAN26 460.00 P 0.05 0.10 0.05 0.00 -0.39 0 5 974 -5
29JAN26 470.00 P 1.08 1.40 0.20 0.00 -2.27 0 203 637 -51
29JAN26 480.00 P 4.70 7.90 2.28 2.60 -4.69 0 82 39 -588
29JAN26 490.00 P 13.00 17.00 12.50 12.60 -2.49 0 135 0 -735
29JAN26 500.00 P 23.00 29.92 23.00 22.60 -2.37 0 30 0 -1,036
29JAN26 510.00 P 37.50 37.50 33.50 32.60 -2.26 0 26 0 -1,948
29JAN26 520.00 P 44.00 44.00 43.50 42.60 -3.34 0 2 0 -1,439
29JAN26 530.00 P 0.00 0.00 0.00 52.60 -3.64 0 0 0 -272
29JAN26 540.00 P 0.00 0.00 0.00 62.60 -3.94 0 0 0 -10
29JAN26 550.00 P 76.32 76.32 72.00 72.60 -2.00 0 22 0 -75
29JAN26 560.00 P 0.00 0.00 0.00 82.60 -4.54 0 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 92.60 -3.14 0 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 102.60 -2.00 0 0 0 0
29JAN26 590.00 P 0.00 0.00 0.00 112.60 -2.00 0 0 0 0
29JAN26 600.00 P 0.00 0.00 0.00 122.60 -2.00 0 0 0 0
29JAN26 610.00 P 134.31 134.31 134.31 132.60 -2.29 0 5 0 -5
29JAN26 620.00 P 0.00 0.00 0.00 142.60 -2.00 0 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 152.60 -2.00 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 162.60 -2.00 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 172.60 -2.00 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 182.60 -2.79 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 192.60 -2.00 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 202.60 -2.00 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 212.60 -2.00 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 222.60 -2.00 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 232.60 -2.00 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 242.60 -2.00 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 252.60 -2.00 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 262.60 -2.00 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 272.60 -2.00 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 282.60 -2.00 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 292.60 -2.00 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 302.60 -2.00 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 312.60 -2.00 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 322.60 -2.00 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 332.60 -2.00 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 342.60 -2.00 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 352.60 -2.00 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 362.60 -2.00 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 372.60 -2.00 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 382.60 -2.00 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 392.60 -2.00 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 402.60 -2.00 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 412.60 -2.00 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 422.60 -3.58 0 0 0 0
30JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 128 0 5 0
30JAN26 400.00 P 0.00 0.00 0.00 0.01 0.00 113 0 17 0
30JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30JAN26 420.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JAN26 430.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
30JAN26 440.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 180 0
30JAN26 450.00 P 0.00 0.00 0.00 0.01 -0.19 41 0 91 0
30JAN26 460.00 P 0.64 1.01 0.55 0.19 -0.87 41 74 298 -22
30JAN26 470.00 P 2.50 3.56 1.69 1.38 -1.96 40 137 164 -20
30JAN26 480.00 P 6.80 6.80 5.56 5.56 -2.68 41 23 93 -22
30JAN26 490.00 P 15.39 17.73 14.19 13.12 -3.15 40 63 46 0
30JAN26 500.00 P 0.00 0.00 0.00 22.64 -2.52 41 6 45 0
30JAN26 510.00 P 0.00 0.00 0.00 32.60 -2.26 0 0 0 0
30JAN26 520.00 P 0.00 0.00 0.00 42.60 -3.34 0 0 0 0
30JAN26 530.00 P 0.00 0.00 0.00 52.60 -3.64 0 0 0 0
30JAN26 540.00 P 0.00 0.00 0.00 63.01 -3.53 128 0 0 0
30JAN26 550.00 P 0.00 0.00 0.00 72.60 -2.00 0 0 0 0
30JAN26 560.00 P 0.00 0.00 0.00 83.01 -4.13 158 0 0 0
30JAN26 570.00 P 0.00 0.00 0.00 92.70 -3.04 144 0 0 0
30JAN26 580.00 P 0.00 0.00 0.00 102.65 -1.95 146 0 0 0
06FEB26 380.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
06FEB26 390.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
06FEB26 400.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
06FEB26 410.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 15 0
06FEB26 420.00 P 0.42 0.45 0.42 0.05 -0.09 35 25 67 +25
06FEB26 430.00 P 0.00 0.00 0.00 0.17 -0.26 34 0 23 0
06FEB26 440.00 P 1.10 1.25 1.10 0.54 -0.56 34 15 40 +5
06FEB26 450.00 P 1.93 2.50 1.93 1.46 -0.99 34 67 135 -19
06FEB26 460.00 P 3.67 4.43 3.33 3.31 -1.22 34 121 207 +88
06FEB26 470.00 P 7.50 8.60 6.20 6.21 -1.94 34 138 171 +48
06FEB26 480.00 P 12.70 14.00 12.10 10.85 -2.53 34 60 258 +50
06FEB26 490.00 P 18.12 18.12 18.12 17.25 -2.75 34 1 46 +1
06FEB26 500.00 P 0.00 0.00 0.00 25.05 -3.11 35 6 6 +6
06FEB26 510.00 P 0.00 0.00 0.00 34.57 -2.40 41 0 0 0
06FEB26 520.00 P 0.00 0.00 0.00 42.92 -3.53 34 0 0 0
06FEB26 530.00 P 0.00 0.00 0.00 53.68 -2.56 49 0 1 0
06FEB26 540.00 P 0.00 0.00 0.00 64.48 -2.08 63 0 0 0
06FEB26 550.00 P 0.00 0.00 0.00 74.55 -0.26 70 0 0 0
06FEB26 560.00 P 0.00 0.00 0.00 83.01 -4.13 59 0 0 0
06FEB26 570.00 P 0.00 0.00 0.00 92.70 - 55 0 0 -
26FEB26 370.00 P 0.32 0.32 0.32 0.01 -0.01 30 5 13 +5
26FEB26 380.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.07 -0.07 29 0 48 0
26FEB26 400.00 P 0.81 0.84 0.81 0.20 -0.12 30 15 1,017 0
26FEB26 410.00 P 0.00 0.00 0.00 0.45 -0.24 30 0 88 0
26FEB26 420.00 P 1.65 1.80 1.60 0.93 -0.39 29 126 6,410 +100
26FEB26 430.00 P 2.43 2.70 2.40 1.79 -0.61 30 272 424 +5
26FEB26 440.00 P 3.49 4.02 3.49 3.15 -0.91 30 41 620 +11
26FEB26 450.00 P 6.21 6.86 5.53 5.28 -1.11 30 68 1,146 -3
26FEB26 460.00 P 7.94 10.00 7.94 8.20 -1.16 30 79 1,602 +30
26FEB26 470.00 P 13.33 13.66 12.04 11.85 -1.48 30 159 1,140 +84
26FEB26 480.00 P 16.28 20.00 16.28 16.56 -2.12 29 104 950 +71
26FEB26 490.00 P 25.00 25.00 25.00 22.96 -1.56 30 4 1,605 -2
26FEB26 500.00 P 0.00 0.00 0.00 30.10 -1.26 31 0 508 0
26FEB26 510.00 P 38.20 38.20 38.20 36.79 -2.20 29 1 86 +1
26FEB26 520.00 P 0.00 0.00 0.00 43.76 -4.97 25 0 97 0
26FEB26 530.00 P 0.00 0.00 0.00 55.59 -2.24 35 0 27 0
26FEB26 540.00 P 0.00 0.00 0.00 65.15 -2.19 38 0 156 0
26FEB26 550.00 P 77.00 77.00 73.50 74.55 -0.37 39 10 112 +5
26FEB26 560.00 P 0.00 0.00 0.00 83.01 -4.13 34 0 2 0
26FEB26 570.00 P 0.00 0.00 0.00 92.70 -3.04 33 0 2 0
26FEB26 580.00 P 0.00 0.00 0.00 102.65 -1.95 35 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 113.48 -3.09 47 0 2 0
26FEB26 600.00 P 124.46 124.46 124.46 122.60 -5.53 0 5 10 +5
26FEB26 610.00 P 0.00 0.00 0.00 132.60 -2.29 0 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 142.60 -2.00 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 152.60 -2.00 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 162.60 -2.00 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 172.60 -2.00 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 182.60 -2.79 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 72 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 69 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 65 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 62 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 60 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 57 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 55 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 52 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 51 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 48 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 45 0 32 0
30MAR26 270.00 P 0.40 0.40 0.40 0.01 0.00 44 19 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 41 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 40 0 205 0
30MAR26 290.00 P 0.50 0.50 0.48 0.01 0.00 38 26 217 +6
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 37 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 33 0 339 0
30MAR26 330.00 P 0.00 0.00 0.00 0.04 0.00 33 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.16 -0.03 32 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.31 -0.04 32 0 319 0
30MAR26 370.00 P 0.00 0.00 0.00 0.56 -0.05 33 0 457 0
30MAR26 380.00 P 0.00 0.00 0.00 0.95 -0.07 33 0 153 0
30MAR26 390.00 P 0.00 0.00 0.00 1.53 -0.12 33 0 1,574 0
30MAR26 400.00 P 3.00 3.20 3.00 2.38 -0.24 33 13 2,727 +3
30MAR26 410.00 P 4.19 4.19 4.19 3.56 -0.33 33 1 356 +1
30MAR26 420.00 P 5.58 5.58 5.58 5.14 -0.44 33 1 360 -1
30MAR26 430.00 P 7.66 7.66 7.66 7.04 -0.70 32 100 572 -70
30MAR26 440.00 P 10.32 10.66 10.32 9.56 -0.80 32 121 614 -69
30MAR26 450.00 P 13.06 13.06 13.06 12.59 -0.93 32 2 1,139 +2
30MAR26 460.00 P 16.71 17.60 16.57 16.24 -1.08 32 216 2,098 +196
30MAR26 470.00 P 21.90 22.94 21.20 20.64 -1.45 32 156 4,690 +90
30MAR26 480.00 P 0.00 0.00 0.00 25.77 -1.31 32 10 2,162 +10
30MAR26 490.00 P 0.00 0.00 0.00 31.29 -1.99 32 0 1,321 0
30MAR26 500.00 P 0.00 0.00 0.00 37.91 -0.95 33 0 1,813 0
30MAR26 510.00 P 0.00 0.00 0.00 45.12 -2.06 33 0 274 0
30MAR26 520.00 P 55.00 55.00 55.00 53.15 -0.05 35 1 213 -1
30MAR26 530.00 P 0.00 0.00 0.00 61.12 -1.70 35 0 93 0
30MAR26 540.00 P 0.00 0.00 0.00 65.56 -5.82 28 0 61 0
30MAR26 550.00 P 0.00 0.00 0.00 77.38 +0.93 35 0 29 0
30MAR26 560.00 P 0.00 0.00 0.00 84.97 -3.21 32 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 94.16 -1.87 32 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 103.52 -4.80 32 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 113.48 -4.98 34 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 122.80 -5.33 32 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 132.86 -4.04 35 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 142.60 -4.02 0 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 152.60 -2.67 0 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 162.60 -2.74 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 172.60 -2.30 0 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 182.66 -2.73 41 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 192.60 -2.00 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 202.60 -2.00 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 212.60 -2.00 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 222.60 -2.00 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 232.60 -2.00 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 242.60 -2.00 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 252.60 -2.00 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 262.60 -2.00 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 272.60 -2.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 282.60 -2.00 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 292.60 -2.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 302.60 -2.00 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 312.60 -2.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 322.60 -2.00 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 332.60 -2.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 342.60 -2.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 352.60 -2.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 362.60 -2.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 372.60 -2.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 382.60 -2.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 392.60 -2.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 402.60 -2.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 412.60 -2.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 422.60 -3.58 0 0 0 0
29APR26 380.00 P 3.50 3.50 3.50 2.71 -0.25 32 50 122 +50
29APR26 390.00 P 0.00 0.00 0.00 3.84 -0.46 32 0 90 0
29APR26 400.00 P 0.00 0.00 0.00 5.31 -0.57 32 0 114 0
29APR26 410.00 P 7.80 7.80 7.80 7.24 -0.62 32 1 98 +1
29APR26 420.00 P 9.81 9.81 9.68 9.59 -0.55 32 8 3,207 +8
29APR26 430.00 P 0.00 0.00 0.00 12.16 -0.79 32 0 182 0
29APR26 440.00 P 0.00 0.00 0.00 15.30 -0.87 32 0 199 0
29APR26 450.00 P 20.19 20.19 19.51 19.01 -1.08 32 1,520 1,664 +1,445
29APR26 460.00 P 0.00 0.00 0.00 23.26 -1.16 32 0 2,098 0
29APR26 470.00 P 0.00 0.00 0.00 28.09 -1.29 32 0 1,360 0
29APR26 480.00 P 33.65 33.65 33.65 33.56 -1.42 32 6 64 0
29APR26 490.00 P 40.44 40.44 40.44 39.73 -1.76 33 9 96 -9
29APR26 500.00 P 46.65 46.65 46.65 46.18 +0.52 33 15 103 +15
29APR26 510.00 P 0.00 0.00 0.00 50.70 -4.93 30 0 42 0
29APR26 520.00 P 0.00 0.00 0.00 60.84 -2.17 34 0 15 0
29APR26 530.00 P 0.00 0.00 0.00 64.98 -1.78 29 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 77.11 +1.94 35 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 84.00 -3.52 33 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 88.82 -7.50 27 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 97.23 -3.46 25 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 106.39 -8.13 25 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 120.19 -1.98 36 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 129.53 -3.61 37 0 0 0
29JUN26 250.00 P 0.89 1.00 0.89 0.02 0.00 32 40 653 -40
29JUN26 255.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.15 -0.01 33 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.19 -0.02 33 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.25 -0.03 33 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.31 -0.03 33 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.40 -0.04 32 0 214 0
29JUN26 310.00 P 1.80 1.80 1.80 0.62 -0.06 32 2 48 +2
29JUN26 320.00 P 0.00 0.00 0.00 0.94 -0.06 33 0 54 0
29JUN26 330.00 P 0.00 0.00 0.00 1.40 -0.09 33 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 2.00 -0.13 33 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 2.73 -0.19 33 0 286 0
29JUN26 360.00 P 0.00 0.00 0.00 3.78 -0.19 33 0 474 0
29JUN26 370.00 P 0.00 0.00 0.00 5.03 -0.43 33 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 6.69 -0.32 33 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 8.66 -0.38 33 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 10.85 -0.19 33 0 296 0
29JUN26 410.00 P 13.30 13.30 13.30 13.03 -0.34 32 3 125 +3
29JUN26 420.00 P 0.00 0.00 0.00 15.87 -0.36 32 0 62 0
29JUN26 430.00 P 19.40 19.40 19.40 19.23 -0.74 32 2 72 +2
29JUN26 440.00 P 0.00 0.00 0.00 22.63 -0.79 32 0 3,572 0
29JUN26 450.00 P 0.00 0.00 0.00 26.66 -0.87 32 0 1,338 0
29JUN26 460.00 P 31.94 31.94 31.11 31.24 -0.83 32 119 1,744 +119
29JUN26 470.00 P 37.10 37.19 36.23 36.22 -0.53 32 178 565 +178
29JUN26 480.00 P 42.40 42.85 42.40 41.78 -0.88 32 30 4,061 0
29JUN26 490.00 P 0.00 0.00 0.00 47.69 -1.84 32 0 627 0
29JUN26 500.00 P 0.00 0.00 0.00 53.81 -1.74 32 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 60.64 +0.43 33 0 1,650 0
29JUN26 520.00 P 0.00 0.00 0.00 67.77 -0.24 33 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 72.15 -1.44 31 0 36 0
29JUN26 540.00 P 0.00 0.00 0.00 82.68 -1.10 33 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 90.80 -2.20 34 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 100.39 -1.65 35 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 108.93 -0.03 36 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 115.70 -1.63 34 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 126.44 +3.13 37 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 133.28 -3.95 35 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 142.91 -1.61 36 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 149.97 -5.00 33 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 161.74 -2.41 38 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 169.49 -3.93 35 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 178.81 -3.96 36 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 188.19 -3.99 36 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 197.63 -4.03 36 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 207.14 -4.04 36 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 216.69 -3.22 36 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 226.29 -3.11 36 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 235.93 -3.12 36 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 245.60 -3.13 36 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 255.31 -3.14 36 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 265.05 -3.14 36 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 274.82 -3.14 36 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 284.61 -3.15 36 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 294.44 -3.14 36 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 303.37 -4.06 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 312.86 -4.42 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 323.12 -4.03 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 335.13 -1.91 44 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 343.92 -3.01 39 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 352.97 -3.85 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 364.05 -2.69 42 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 374.75 -2.95 47 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 383.74 -1.28 42 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 393.09 -1.85 33 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 403.02 -1.85 33 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 413.53 -1.27 44 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 422.87 -3.31 32 0 0 0
29SEP26 320.00 P 5.15 5.24 5.05 3.21 -0.11 33 30 384 -30
29SEP26 330.00 P 0.00 0.00 0.00 4.26 -0.13 33 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 5.39 -0.19 33 0 19 0
29SEP26 350.00 P 0.00 0.00 0.00 6.88 -0.18 33 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 8.74 -0.01 33 0 29 0
29SEP26 370.00 P 11.05 11.05 11.05 10.80 -0.27 34 45 65 +45
29SEP26 380.00 P 0.00 0.00 0.00 13.00 -0.37 34 0 79 0
29SEP26 390.00 P 15.70 15.70 15.70 14.87 -1.18 33 1 44 +1
29SEP26 400.00 P 0.00 0.00 0.00 17.95 -0.75 33 0 218 0
29SEP26 410.00 P 0.00 0.00 0.00 20.81 -0.61 33 0 59 0
29SEP26 420.00 P 0.00 0.00 0.00 24.14 -0.74 33 0 73 0
29SEP26 430.00 P 0.00 0.00 0.00 27.78 -0.78 33 0 99 0
29SEP26 440.00 P 0.00 0.00 0.00 31.60 -0.51 33 0 1,383 0
29SEP26 450.00 P 0.00 0.00 0.00 36.16 -0.99 33 0 3,102 0
29SEP26 460.00 P 42.03 42.04 42.03 40.88 -1.17 33 10 1,340 0
29SEP26 470.00 P 0.00 0.00 0.00 45.99 -1.16 33 0 163 0
29SEP26 480.00 P 0.00 0.00 0.00 51.57 -1.19 33 0 501 0
29SEP26 490.00 P 0.00 0.00 0.00 57.55 -1.12 33 0 35 0
29SEP26 500.00 P 0.00 0.00 0.00 63.46 -1.75 33 0 78 0
29SEP26 510.00 P 0.00 0.00 0.00 70.04 -1.83 33 0 59 0
29SEP26 520.00 P 0.00 0.00 0.00 76.90 -3.24 33 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 85.02 -2.27 34 0 64 0
29SEP26 540.00 P 0.00 0.00 0.00 87.97 -4.69 31 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 100.76 -1.27 35 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 106.62 +1.33 34 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 114.66 -3.21 34 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 122.59 -3.39 34 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 130.79 -3.44 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 139.11 -3.53 34 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 147.59 -2.89 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 153.07 -4.76 32 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 164.92 -2.23 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 173.76 -2.22 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 182.69 -0.17 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 191.72 -0.46 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 201.16 -0.50 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 210.38 -0.80 36 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 219.66 -2.41 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 228.61 -4.35 35 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 18.02 -0.14 33 0 128 0
30DEC26 390.00 P 0.00 0.00 0.00 20.15 -1.56 33 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 23.78 -0.80 33 0 1,143 0
30DEC26 410.00 P 0.00 0.00 0.00 26.90 -0.64 33 0 24 0
30DEC26 420.00 P 0.00 0.00 0.00 30.70 -0.54 33 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 34.53 -0.72 33 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 38.70 -0.87 33 0 61 0
30DEC26 450.00 P 0.00 0.00 0.00 43.31 -0.89 33 0 85 0
30DEC26 460.00 P 0.00 0.00 0.00 48.23 -0.93 33 0 102 0
30DEC26 470.00 P 0.00 0.00 0.00 52.23 -2.85 32 0 132 0
30DEC26 480.00 P 60.00 60.00 60.00 58.87 -0.70 33 100 115 +100
30DEC26 490.00 P 0.00 0.00 0.00 65.05 -0.98 33 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 70.52 -2.01 33 0 62 0
30DEC26 510.00 P 0.00 0.00 0.00 77.55 -1.23 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 84.60 -1.07 34 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 90.75 -2.33 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 97.93 -1.94 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 105.26 -2.00 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 112.79 -0.49 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 120.45 -3.24 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 128.23 -2.70 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 136.18 -3.39 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 144.27 -2.49 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 152.46 -0.04 34 0 0 0
TOTAL PUT 4,975 89,790 -3,657
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$ 5.14
29JAN26 4.10 C 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.84 +0.05 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.74 +0.05 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.64 +0.05 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.54 +0.05 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.44 +0.05 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.34 +0.05 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.24 +0.03 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.14 -0.01 0 0 0 -253
29JAN26 5.25 C 0.00 0.00 0.00 0.00 -0.04 0 0 464 0
29JAN26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 442 0
29JAN26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.95 +0.06 28 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.84 +0.05 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.74 +0.04 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.65 +0.05 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.55 +0.06 0 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.44 +0.03 0 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.36 +0.04 18 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.27 +0.04 17 0 38 0
26FEB26 5.00 C 0.20 0.20 0.20 0.20 +0.04 19 12 140 +12
26FEB26 5.25 C 0.05 0.05 0.05 0.06 +0.01 17 122 3,443 +6
26FEB26 5.50 C 0.01 0.01 0.01 0.02 +0.01 20 16 440 -16
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.55 +0.05 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.45 +0.05 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.36 +0.05 32 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.29 +0.08 48 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.19 +0.08 45 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.07 +0.06 32 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.69 +0.07 27 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.59 +0.07 24 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.50 +0.05 23 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.40 +0.05 19 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.32 +0.03 18 0 774 0
30MAR26 5.00 C 0.00 0.00 0.00 0.25 +0.03 18 0 1,333 0
30MAR26 5.25 C 0.00 0.00 0.00 0.12 +0.02 18 0 1,426 0
30MAR26 5.50 C 0.06 0.06 0.06 0.05 0.00 19 1 1,177 +1
30MAR26 5.75 C 0.00 0.00 0.00 0.02 0.00 20 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.08 +0.06 27 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.99 +0.07 28 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.88 +0.05 21 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.80 +0.08 25 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.70 +0.05 22 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.61 +0.04 21 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.50 +0.02 17 0 60 0
29APR26 4.80 C 0.42 0.42 0.42 0.43 +0.03 18 30 61 +30
29APR26 4.90 C 0.00 0.00 0.00 0.36 +0.03 19 0 280 0
29APR26 5.00 C 0.30 0.30 0.30 0.29 +0.01 18 5 485 +5
29APR26 5.25 C 0.00 0.00 0.00 0.17 +0.02 19 0 200 0
29APR26 5.50 C 0.00 0.00 0.00 0.09 +0.01 20 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.05 +0.01 21 0 724 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.00 +0.04 22 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.89 +0.03 14 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.82 +0.05 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.73 +0.05 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.65 +0.05 21 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.57 +0.05 21 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.49 +0.04 20 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.42 +0.04 20 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.35 +0.03 19 0 415 0
29JUN26 5.25 C 0.00 0.00 0.00 0.22 +0.03 19 0 262 0
29JUN26 5.50 C 0.00 0.00 0.00 0.13 +0.02 19 0 1,245 0
29JUN26 5.75 C 0.00 0.00 0.00 0.07 +0.01 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 606 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 +0.01 20 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.10 +0.04 22 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.00 +0.03 20 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.91 +0.03 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.83 +0.04 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.74 +0.04 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.66 +0.04 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 +0.04 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.51 +0.03 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.45 +0.04 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.40 +0.04 21 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.27 +0.03 20 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.18 +0.02 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.12 +0.02 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.10 +0.03 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.03 +0.05 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.92 +0.03 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.84 +0.01 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.76 +0.01 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.68 +0.01 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.62 +0.03 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.56 +0.03 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.50 +0.03 20 0 0 0
30DEC26 5.00 C 0.42 0.42 0.42 0.45 +0.03 20 5 6 0
30DEC26 5.25 C 0.31 0.31 0.31 0.34 +0.03 21 145 147 +145
30DEC26 5.50 C 0.23 0.23 0.23 0.25 +0.02 21 75 225 +75
30DEC26 5.75 C 0.00 0.00 0.00 0.18 +0.01 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 +0.01 21 0 520 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 +0.01 22 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 411 19,178 +5
29JAN26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 4.80 P 0.01 0.01 0.01 0.00 -0.02 0 150 123 -150
29JAN26 4.90 P 0.00 0.00 0.00 0.00 -0.04 0 0 398 0
29JAN26 5.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 1,067 0
29JAN26 5.25 P 0.13 0.13 0.13 0.11 -0.10 0 60 0 -116
29JAN26 5.50 P 0.00 0.00 0.00 0.36 -0.07 0 0 0 -30
29JAN26 5.75 P 0.00 0.00 0.00 0.61 -0.08 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.11 -0.08 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.36 -0.08 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.61 -0.06 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.86 -0.08 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.11 -0.07 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.36 -0.07 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 25 0
26FEB26 4.80 P 0.01 0.01 0.01 0.02 0.00 22 50 70 0
26FEB26 4.90 P 0.04 0.04 0.04 0.03 -0.01 20 10 108 -10
26FEB26 5.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 1,019 0
26FEB26 5.25 P 0.17 0.17 0.17 0.17 -0.04 19 152 455 +152
26FEB26 5.50 P 0.00 0.00 0.00 0.38 -0.05 23 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.63 -0.06 33 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.87 -0.05 37 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.12 -0.07 44 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.37 -0.07 51 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.66 -0.01 76 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.87 -0.07 64 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.12 -0.06 70 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.38 -0.05 82 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 0.00 22 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 -0.01 21 0 610 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 -0.02 19 0 643 0
30MAR26 4.90 P 0.08 0.08 0.08 0.06 -0.03 19 20 889 0
30MAR26 5.00 P 0.10 0.10 0.10 0.09 -0.03 19 20 1,029 0
30MAR26 5.25 P 0.00 0.00 0.00 0.21 -0.04 19 0 1,345 0
30MAR26 5.50 P 0.00 0.00 0.00 0.40 -0.05 21 0 1,190 0
30MAR26 5.75 P 0.00 0.00 0.00 0.63 -0.06 24 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.88 -0.04 30 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.13 -0.06 36 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.37 -0.07 37 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.66 -0.01 54 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.87 -0.07 47 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.12 -0.06 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.38 -0.05 59 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.61 -0.06 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.87 -0.05 62 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.12 -0.05 66 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 -0.01 20 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29APR26 4.80 P 0.08 0.08 0.08 0.06 -0.03 19 10 40 +10
29APR26 4.90 P 0.00 0.00 0.00 0.09 -0.02 19 0 250 0
29APR26 5.00 P 0.00 0.00 0.00 0.13 -0.02 20 0 730 0
29APR26 5.25 P 0.00 0.00 0.00 0.25 -0.03 20 0 300 0
29APR26 5.50 P 0.00 0.00 0.00 0.43 -0.03 21 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.64 -0.05 22 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.88 -0.04 26 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.13 -0.06 30 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.37 -0.07 32 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.66 -0.01 46 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.87 -0.07 40 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.12 -0.06 43 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.38 -0.05 50 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 18 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 21 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 -0.02 18 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 -0.02 19 0 90 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 -0.02 19 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 -0.02 19 0 42 0
29JUN26 5.00 P 0.00 0.00 0.00 0.23 -0.03 18 0 253 0
29JUN26 5.25 P 0.00 0.00 0.00 0.37 -0.04 18 0 211 0
29JUN26 5.50 P 0.00 0.00 0.00 0.55 -0.04 18 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.75 -0.05 16 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 0.97 -0.05 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.44 -0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.69 -0.04 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.93 -0.05 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.16 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.42 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.65 -0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.91 -0.05 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.15 -0.05 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 -0.01 20 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 -0.01 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 -0.01 20 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 -0.01 20 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 -0.01 19 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.02 20 0 234 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 -0.02 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.30 -0.02 19 0 126 0
29SEP26 5.25 P 0.00 0.00 0.00 0.44 -0.02 19 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.61 -0.03 19 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.80 -0.03 19 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.02 -0.02 19 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.24 -0.03 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.47 -0.03 16 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.95 -0.03 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.18 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.43 -0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.68 -0.04 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 0.00 22 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 -0.01 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 0.00 22 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 -0.01 21 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 -0.02 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 -0.03 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 -0.02 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 -0.03 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.53 -0.03 22 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.69 -0.04 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.89 -0.03 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.09 -0.03 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.31 -0.05 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.55 -0.01 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.78 -0.03 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.02 -0.03 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.24 -0.04 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.48 -0.05 27 0 0 0
TOTAL PUT 472 14,353 -144
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$ 11.56
29JAN26 7.00 C 0.00 0.00 0.00 4.56 +0.21 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 4.31 +0.18 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 4.06 +0.20 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.81 +0.21 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.56 +0.21 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.31 +0.21 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.06 +0.18 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.81 +0.21 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.56 +0.21 0 0 0 -100
29JAN26 9.25 C 0.00 0.00 0.00 2.31 +0.21 0 0 0 -30
29JAN26 9.50 C 0.00 0.00 0.00 2.06 +0.21 0 0 0 -15
29JAN26 9.75 C 0.00 0.00 0.00 1.81 +0.21 0 0 0 -465
29JAN26 10.00 C 0.00 0.00 0.00 1.56 +0.21 0 0 0 -526
29JAN26 10.50 C 0.00 0.00 0.00 1.06 +0.21 0 0 0 -551
29JAN26 11.00 C 0.49 0.65 0.31 0.56 +0.19 0 46 0 -613
29JAN26 11.50 C 0.16 0.16 0.02 0.06 0.00 0 130 5 -396
29JAN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 774 0
29JAN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29JAN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 269 0
29JAN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.83 +0.21 57 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.58 +0.21 51 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.33 +0.21 46 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.08 +0.20 40 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.83 +0.21 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.58 +0.21 0 0 0 0
26FEB26 9.25 C 2.15 2.15 2.15 2.33 +0.18 0 1 1 +1
26FEB26 9.50 C 0.00 0.00 0.00 2.08 +0.20 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.84 +0.20 31 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 1.57 +0.21 0 0 17 0
26FEB26 10.50 C 0.00 0.00 0.00 1.11 +0.16 24 0 22 0
26FEB26 11.00 C 0.00 0.00 0.00 0.73 +0.13 29 0 330 0
26FEB26 11.50 C 0.36 0.36 0.31 0.44 +0.10 31 44 429 +4
26FEB26 12.00 C 0.19 0.22 0.15 0.23 +0.04 31 342 232 -4
26FEB26 12.50 C 0.11 0.11 0.11 0.11 +0.02 31 3 26 +3
26FEB26 13.00 C 0.05 0.05 0.05 0.05 +0.01 32 50 1,038 -23
26FEB26 13.50 C 0.00 0.00 0.00 0.02 0.00 32 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.58 +0.21 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.34 +0.21 78 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.06 +0.18 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.83 +0.20 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.57 +0.19 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.34 +0.21 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.09 +0.21 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.84 +0.21 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.59 +0.21 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.34 +0.20 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.06 +0.16 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.85 +0.21 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.62 +0.18 48 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 3.38 +0.14 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.11 +0.22 36 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.83 +0.10 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.62 +0.13 33 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 2.33 +0.08 0 0 19 0
30MAR26 9.50 C 0.00 0.00 0.00 2.14 +0.19 31 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.91 +0.23 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.66 +0.14 27 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 1.26 +0.14 29 0 60 0
30MAR26 11.00 C 0.00 0.00 0.00 0.93 +0.12 31 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 0.66 +0.10 32 0 273 0
30MAR26 12.00 C 0.00 0.00 0.00 0.45 +0.08 32 0 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.30 +0.05 33 0 90 0
30MAR26 13.00 C 0.16 0.16 0.16 0.19 +0.04 33 1 182 0
30MAR26 13.50 C 0.00 0.00 0.00 0.11 +0.02 33 0 100 0
30MAR26 14.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 78 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.86 +0.20 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.66 +0.22 45 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.45 +0.21 48 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.11 +0.17 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.96 +0.23 42 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.70 +0.21 37 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 2.36 +0.10 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.14 +0.15 21 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.93 +0.08 25 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.73 +0.12 27 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 1.37 +0.13 29 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 1.05 +0.11 30 0 265 0
29APR26 11.50 C 0.70 0.70 0.67 0.80 +0.08 31 30 30 +30
29APR26 12.00 C 0.50 0.50 0.50 0.57 +0.04 31 15 15 +15
29APR26 12.50 C 0.36 0.36 0.36 0.43 +0.07 33 30 45 +30
29APR26 13.00 C 0.31 0.31 0.31 0.29 +0.03 32 15 45 +15
29APR26 13.50 C 0.00 0.00 0.00 0.20 +0.02 32 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 14 0
29APR26 14.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 - 32 0 0 -
29JUN26 6.25 C 0.00 0.00 0.00 5.35 +0.20 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.14 +0.25 33 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.91 +0.26 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.62 +0.20 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.38 +0.20 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.13 +0.20 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.90 +0.21 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.66 +0.20 24 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.45 +0.21 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.19 +0.21 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.96 +0.20 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.74 +0.20 29 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 2.51 +0.18 28 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 2.31 +0.20 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.10 +0.17 29 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.91 +0.16 29 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.56 +0.14 29 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.26 +0.12 30 0 59 0
29JUN26 11.50 C 0.00 0.00 0.00 1.01 +0.11 30 0 0 0
29JUN26 12.00 C 0.70 0.70 0.70 0.79 +0.09 31 2 12 +2
29JUN26 12.50 C 0.00 0.00 0.00 0.62 +0.08 31 0 25 0
29JUN26 13.00 C 0.46 0.46 0.46 0.48 +0.06 31 1 13 +1
29JUN26 13.50 C 0.36 0.36 0.36 0.37 +0.04 32 1 76 0
29JUN26 14.00 C 0.00 0.00 0.00 0.28 +0.04 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.21 +0.03 32 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.62 +0.19 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.38 +0.20 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.13 +0.19 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.90 +0.17 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.66 +0.18 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.45 +0.19 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.24 +0.20 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.02 +0.25 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.81 +0.20 31 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.60 +0.19 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.40 +0.18 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.21 +0.16 30 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.04 +0.17 30 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 1.73 +0.17 31 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.44 +0.14 31 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 1.20 +0.13 31 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 0.98 +0.10 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.80 +0.08 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.66 +0.07 31 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.55 +0.06 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.45 +0.05 32 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.37 +0.05 32 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.29 +0.04 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.23 +0.03 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.91 +0.16 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.74 +0.22 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.52 +0.21 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.30 +0.24 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.10 +0.20 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.85 +0.17 28 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.68 +0.19 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.50 +0.17 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.34 +0.15 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.17 +0.15 30 0 20 0
30DEC26 10.50 C 0.00 0.00 0.00 1.89 +0.15 30 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.64 +0.14 31 0 4 0
30DEC26 11.50 C 1.24 1.24 1.24 1.41 +0.13 31 2 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.20 +0.11 31 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.03 +0.11 31 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.87 +0.09 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.74 +0.08 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.63 +0.07 31 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.55 +0.06 32 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.47 +0.06 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.39 +0.05 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.33 - 32 0 0 -
TOTAL CALL 713 6,125 -2,622
29JAN26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29JAN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
29JAN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 303 0
29JAN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 779 0
29JAN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 693 0
29JAN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 921 0
29JAN26 11.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 571 0
29JAN26 11.50 P 0.10 0.20 0.10 0.00 -0.22 0 15 410 -15
29JAN26 12.00 P 0.00 0.00 0.00 0.44 -0.23 0 0 0 -45
29JAN26 12.50 P 0.00 0.00 0.00 0.94 -0.24 0 0 0 -15
29JAN26 13.00 P 0.00 0.00 0.00 1.44 -0.26 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 1.94 -0.22 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.44 -0.26 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.94 -0.27 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.44 -0.21 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.94 -0.33 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.44 -0.27 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.94 -0.26 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 115 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 110 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 156 0
26FEB26 10.00 P 0.04 0.04 0.03 0.02 -0.02 32 74 176 +8
26FEB26 10.50 P 0.11 0.11 0.11 0.07 -0.04 32 42 243 +6
26FEB26 11.00 P 0.23 0.23 0.21 0.17 -0.08 31 17 350 +17
26FEB26 11.50 P 0.43 0.43 0.40 0.36 -0.13 31 105 120 +105
26FEB26 12.00 P 0.83 0.83 0.83 0.67 -0.16 33 10 25 +10
26FEB26 12.50 P 0.00 0.00 0.00 1.06 -0.19 34 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.51 -0.21 38 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.00 -0.22 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.48 -0.25 48 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.98 -0.26 54 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.49 -0.27 63 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.06 -0.21 82 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.52 -0.19 81 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.06 -0.21 94 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.07 -0.03 33 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.10 -0.04 33 0 264 0
30MAR26 10.50 P 0.00 0.00 0.00 0.19 -0.07 32 0 887 0
30MAR26 11.00 P 0.35 0.35 0.35 0.35 -0.09 33 2 546 0
30MAR26 11.50 P 0.00 0.00 0.00 0.57 -0.13 33 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.85 -0.16 33 0 30 0
30MAR26 12.50 P 0.00 0.00 0.00 1.22 -0.17 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.62 -0.13 36 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.00 -0.26 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.49 -0.25 36 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.01 -0.23 43 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.50 -0.26 47 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.06 -0.21 58 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.52 -0.19 58 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.06 -0.21 66 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 32 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 4 0
29APR26 9.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 52 0
29APR26 9.25 P 0.00 0.00 0.00 0.06 -0.03 32 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.09 -0.03 33 0 101 0
29APR26 9.75 P 0.00 0.00 0.00 0.12 -0.04 32 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.15 -0.07 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.28 -0.07 32 0 250 0
29APR26 11.00 P 0.51 0.52 0.51 0.46 -0.09 32 4 254 0
29APR26 11.50 P 0.00 0.00 0.00 0.68 -0.12 32 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 0.98 -0.14 33 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.32 -0.17 34 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.69 -0.20 34 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.10 -0.22 34 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.52 -0.22 33 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.01 -0.25 37 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.55 -0.21 44 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.06 -0.21 49 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.52 - 49 0 0 -
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 -0.02 32 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 -0.03 32 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.14 -0.03 32 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 -0.04 32 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.23 -0.04 32 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.29 -0.05 32 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.44 -0.07 32 0 45 0
29JUN26 11.00 P 0.69 0.69 0.69 0.64 -0.09 32 2 100 +2
29JUN26 11.50 P 0.00 0.00 0.00 0.88 -0.10 32 0 15 0
29JUN26 12.00 P 0.00 0.00 0.00 1.16 -0.13 33 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 1.49 -0.14 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.85 -0.16 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.25 -0.17 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.67 -0.18 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.12 -0.19 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.59 -0.20 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.06 -0.23 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.55 -0.21 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.06 -0.21 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 -0.02 32 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.16 -0.02 32 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 -0.03 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 -0.03 32 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.31 -0.04 32 0 0 0
29SEP26 9.50 P 0.44 0.44 0.44 0.38 -0.04 32 140 30 -110
29SEP26 9.75 P 0.00 0.00 0.00 0.45 -0.05 32 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.54 -0.05 32 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.73 -0.07 32 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 0.96 -0.08 33 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.22 -0.09 33 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.52 -0.10 33 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 1.85 -0.13 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.21 -0.13 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.59 -0.15 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.99 -0.17 34 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.42 -0.17 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.85 -0.16 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.27 -0.21 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.78 -0.15 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.25 -0.15 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.13 -0.02 32 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.31 -0.02 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.37 -0.03 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.44 -0.03 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.51 -0.05 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.59 -0.05 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.68 -0.06 32 0 62 0
30DEC26 10.50 P 0.00 0.00 0.00 0.88 -0.08 32 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.12 -0.09 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.38 -0.11 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.69 -0.11 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.02 -0.11 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.37 -0.12 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.74 -0.14 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.13 -0.15 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.54 -0.16 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.97 -0.16 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.41 -0.15 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.86 - 37 0 0 -
TOTAL PUT 411 9,899 -37
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$ 1.34
29JAN26 0.80 C 0.00 0.00 0.00 0.54 +0.08 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.49 +0.08 0 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.44 +0.08 0 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.39 +0.08 0 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.34 +0.08 0 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.29 +0.08 0 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.24 +0.08 0 0 0 0
29JAN26 1.15 C 0.14 0.14 0.14 0.19 +0.08 0 10 0 -10
29JAN26 1.20 C 0.00 0.00 0.00 0.14 +0.08 0 0 0 0
29JAN26 1.25 C 0.03 0.09 0.03 0.09 +0.06 0 6 0 -10
29JAN26 1.30 C 0.03 0.03 0.03 0.04 +0.03 0 10 0 -78
29JAN26 1.35 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
29JAN26 1.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
29JAN26 1.45 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29JAN26 1.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29JAN26 1.55 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.54 +0.08 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.49 +0.08 0 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.44 +0.08 0 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.39 +0.08 0 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.34 +0.08 0 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.29 +0.08 0 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.25 +0.09 53 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.20 +0.08 44 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.16 +0.07 46 0 30 0
26FEB26 1.25 C 0.12 0.12 0.12 0.12 +0.06 44 4 29 +4
26FEB26 1.30 C 0.00 0.00 0.00 0.08 +0.04 38 0 153 0
26FEB26 1.35 C 0.03 0.05 0.03 0.06 +0.04 42 48 226 +48
26FEB26 1.40 C 0.03 0.04 0.03 0.04 +0.03 42 43 53 +43
26FEB26 1.45 C 0.00 0.00 0.00 0.02 +0.01 38 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.01 0.00 36 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 0.00 43 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.89 +0.08 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.84 +0.08 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.79 +0.08 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.74 +0.08 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.69 +0.08 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.64 +0.07 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.60 +0.08 85 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.55 +0.08 76 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.50 +0.08 68 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.45 +0.08 60 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.40 +0.08 53 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.35 +0.08 46 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.30 +0.07 39 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.26 +0.07 44 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.22 +0.07 45 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.18 +0.06 43 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.14 +0.05 39 0 10 0
30MAR26 1.30 C 0.11 0.11 0.11 0.11 +0.04 39 30 60 -30
30MAR26 1.35 C 0.06 0.06 0.06 0.09 +0.04 42 15 18 +15
30MAR26 1.40 C 0.04 0.04 0.04 0.07 +0.03 42 1 61 0
30MAR26 1.45 C 0.00 0.00 0.00 0.05 +0.02 41 0 25 0
30MAR26 1.50 C 0.00 0.00 0.00 0.04 +0.02 42 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.03 +0.02 43 0 22 0
30MAR26 1.60 C 0.02 0.02 0.02 0.02 +0.01 41 30 40 +30
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.55 +0.08 58 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.50 +0.08 51 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.45 +0.08 45 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.41 +0.08 53 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.36 +0.08 47 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.31 +0.07 40 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.28 +0.08 48 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.23 +0.06 41 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.20 +0.06 44 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.16 +0.05 40 0 1 0
29APR26 1.30 C 0.00 0.00 0.00 0.14 +0.05 43 0 30 0
29APR26 1.35 C 0.00 0.00 0.00 0.11 +0.04 41 0 20 0
29APR26 1.40 C 0.00 0.00 0.00 0.10 +0.04 45 0 20 0
29APR26 1.45 C 0.07 0.07 0.07 0.08 +0.03 44 1 3 +1
29APR26 1.50 C 0.00 0.00 0.00 0.07 +0.04 47 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.03 +0.02 39 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.80 +0.08 70 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.75 +0.08 62 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.70 +0.08 54 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.66 +0.08 67 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.61 +0.08 60 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.56 +0.08 54 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.51 +0.08 48 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.46 +0.07 43 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.42 +0.08 46 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.38 +0.08 46 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.34 +0.08 46 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.30 +0.07 44 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.26 +0.06 42 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.23 +0.06 43 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.21 +0.07 46 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.17 +0.05 41 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.14 +0.04 40 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.12 +0.03 40 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.11 +0.04 42 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.09 +0.03 41 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.07 +0.02 39 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.06 +0.02 40 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.04 +0.02 39 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 34 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.56 +0.08 49 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.52 +0.08 52 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.47 +0.08 46 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.43 +0.08 47 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.39 +0.07 46 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.35 +0.07 44 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.32 +0.07 46 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.28 +0.06 43 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.25 +0.06 43 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.22 +0.05 42 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.20 +0.05 43 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.18 +0.05 44 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.16 +0.04 44 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.14 +0.04 43 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.12 +0.03 42 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.11 +0.03 43 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.09 +0.02 42 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.08 +0.02 42 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.07 +0.02 42 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.06 +0.02 41 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.04 +0.02 39 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.57 +0.08 50 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.52 +0.08 45 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.48 +0.08 45 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.44 +0.07 44 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.41 +0.08 46 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.37 +0.07 44 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.34 +0.07 45 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.31 +0.07 44 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.28 +0.06 43 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.25 +0.05 42 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.23 +0.05 43 0 30 0
30DEC26 1.35 C 0.18 0.22 0.18 0.21 +0.05 43 100 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.18 +0.04 41 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.16 +0.03 40 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.15 +0.03 42 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.13 +0.03 40 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.12 +0.03 41 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.11 +0.03 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.10 +0.03 42 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.09 +0.03 42 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.08 +0.03 42 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.07 +0.03 41 0 0 0
TOTAL CALL 298 2,571 +13
29JAN26 0.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29JAN26 1.25 P 0.00 0.00 0.00 0.00 -0.02 0 0 178 0
29JAN26 1.30 P 0.03 0.03 0.01 0.00 -0.06 0 170 116 -137
29JAN26 1.35 P 0.00 0.00 0.00 0.01 -0.09 0 0 0 -40
29JAN26 1.40 P 0.06 0.06 0.06 0.06 -0.09 0 31 0 -32
29JAN26 1.45 P 0.00 0.00 0.00 0.11 -0.09 0 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.16 -0.09 0 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.21 -0.09 0 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.26 -0.09 0 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.31 -0.09 0 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.36 -0.09 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.41 -0.09 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.46 -0.09 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.51 -0.09 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.01 -0.01 48 0 8 0
26FEB26 1.20 P 0.00 0.00 0.00 0.01 -0.02 38 0 38 0
26FEB26 1.25 P 0.04 0.04 0.03 0.02 -0.03 37 18 41 -10
26FEB26 1.30 P 0.06 0.06 0.04 0.04 -0.04 40 158 188 +148
26FEB26 1.35 P 0.06 0.06 0.06 0.06 -0.06 37 6 75 0
26FEB26 1.40 P 0.00 0.00 0.00 0.09 -0.07 37 0 3 0
26FEB26 1.45 P 0.00 0.00 0.00 0.13 -0.07 40 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.17 -0.08 39 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.22 -0.08 46 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.26 -0.09 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.31 -0.09 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.36 -0.09 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.41 -0.09 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.46 -0.09 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.51 -0.09 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 93 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 -0.02 40 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.02 -0.02 41 0 127 0
30MAR26 1.20 P 0.00 0.00 0.00 0.03 -0.03 40 0 27 0
30MAR26 1.25 P 0.00 0.00 0.00 0.05 -0.03 43 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.07 -0.05 42 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.09 -0.06 40 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.12 -0.05 40 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.16 -0.05 44 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.20 -0.06 46 0 2 0
30MAR26 1.55 P 0.00 0.00 0.00 0.24 -0.06 46 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.28 -0.07 45 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.32 -0.08 42 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.37 -0.08 47 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.42 -0.08 50 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.46 -0.09 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.51 -0.09 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.56 -0.09 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.61 -0.09 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.66 -0.09 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.76 -0.09 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.86 -0.09 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.96 -0.09 0 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29APR26 1.25 P 0.00 0.00 0.00 0.07 -0.03 43 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.10 -0.02 47 0 20 0
29APR26 1.35 P 0.00 0.00 0.00 0.12 -0.04 44 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.15 -0.04 45 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.17 -0.06 40 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.22 -0.05 46 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.25 -0.06 43 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.29 -0.06 43 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.34 -0.06 47 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.38 -0.07 46 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.42 -0.08 43 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.47 -0.08 46 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.05 -0.01 45 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.06 -0.02 43 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.08 -0.03 44 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.10 -0.03 44 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.12 -0.04 43 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.15 -0.04 44 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.18 -0.04 44 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.21 -0.05 44 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.25 -0.05 46 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.28 -0.06 44 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.32 -0.06 45 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.36 -0.07 45 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.40 -0.07 45 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.45 -0.06 48 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.49 -0.07 47 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.54 -0.07 50 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.59 -0.07 53 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.64 -0.06 55 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.68 -0.07 53 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.78 -0.07 57 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.87 -0.08 55 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.97 -0.08 59 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.08 -0.02 43 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.10 -0.02 43 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.13 -0.02 45 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.15 -0.02 44 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.17 -0.03 43 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.23 -0.04 43 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.27 -0.03 45 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.30 -0.04 44 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.33 -0.05 43 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.37 -0.05 43 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.41 -0.05 44 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.45 -0.05 44 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.50 -0.05 47 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.54 -0.05 46 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.58 -0.06 45 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.63 -0.05 48 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.67 -0.06 47 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.72 -0.06 49 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.81 -0.06 49 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.90 -0.07 48 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.99 -0.07 47 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.10 -0.02 42 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.15 -0.02 44 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.17 -0.03 43 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.20 -0.02 44 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.23 -0.03 44 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.26 -0.03 44 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.29 -0.03 43 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.31 -0.05 40 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.36 -0.04 44 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.39 -0.05 42 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.43 -0.05 43 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.47 -0.05 43 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.52 -0.04 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.56 -0.05 45 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.60 -0.05 45 0 0 0
TOTAL PUT 383 1,578 -71
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$ 3.22
29JAN26 1.95 C 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
29JAN26 2.20 C 0.98 0.98 0.98 1.02 +0.02 0 1 0 -1
29JAN26 2.30 C 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.32 +0.02 0 0 0 -25
29JAN26 3.00 C 0.00 0.00 0.00 0.22 +0.02 0 0 0 -115
29JAN26 3.10 C 0.08 0.10 0.08 0.12 +0.01 0 20 0 -124
29JAN26 3.20 C 0.01 0.02 0.01 0.02 -0.01 0 11 0 -127
29JAN26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
29JAN26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 2.00 C 1.19 1.19 1.19 1.22 +0.02 0 1 1 +1
26FEB26 2.10 C 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.93 +0.02 63 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.83 +0.02 55 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.73 +0.02 48 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.63 +0.02 42 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.53 +0.02 35 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.43 +0.03 28 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.33 +0.02 22 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.24 +0.01 23 0 25 0
26FEB26 3.10 C 0.15 0.15 0.15 0.17 +0.01 26 2 107 0
26FEB26 3.20 C 0.09 0.09 0.09 0.11 +0.01 27 49 106 -34
26FEB26 3.30 C 0.06 0.06 0.06 0.06 -0.01 25 46 82 +44
26FEB26 3.40 C 0.00 0.00 0.00 0.04 0.00 28 0 13 0
26FEB26 3.50 C 0.00 0.00 0.00 0.02 0.00 28 0 5 0
26FEB26 3.60 C 0.02 0.02 0.02 0.01 0.00 28 1 1 +1
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.80 C 0.01 0.01 0.01 0.01 0.00 38 2 2 +2
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 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 1.52 +0.01 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.37 +0.02 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.22 +0.02 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.02 +0.01 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.83 +0.02 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.73 +0.02 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.63 +0.02 0 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.54 +0.03 27 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.44 +0.01 22 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.36 +0.02 26 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.29 +0.02 28 0 180 0
30MAR26 3.10 C 0.00 0.00 0.00 0.22 +0.01 27 0 170 0
30MAR26 3.20 C 0.00 0.00 0.00 0.15 -0.01 25 0 377 0
30MAR26 3.30 C 0.00 0.00 0.00 0.12 0.00 28 0 190 0
30MAR26 3.40 C 0.09 0.09 0.09 0.08 -0.01 27 2 74 0
30MAR26 3.50 C 0.06 0.06 0.06 0.06 0.00 29 1 48 +1
30MAR26 3.60 C 0.00 0.00 0.00 0.04 0.00 29 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.02 0.00 30 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 34 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.04 +0.03 38 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.94 +0.03 33 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.75 +0.04 33 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.64 +0.02 19 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.54 +0.01 15 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.46 +0.02 24 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.38 +0.01 25 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.32 +0.03 28 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.25 +0.02 27 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.20 +0.01 28 0 2 0
29APR26 3.30 C 0.00 0.00 0.00 0.16 +0.02 29 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.12 +0.01 28 0 2 0
29APR26 3.50 C 0.08 0.08 0.08 0.09 +0.01 28 3 6 +3
29APR26 3.60 C 0.00 0.00 0.00 0.07 +0.01 29 0 2 0
29APR26 3.70 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 1.42 +0.02 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.37 +0.02 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.04 +0.03 25 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.75 +0.03 27 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.65 +0.01 23 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.56 +0.01 24 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.48 +0.01 25 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.41 +0.02 27 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.34 +0.01 27 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.28 +0.02 27 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.23 +0.01 27 0 40 0
29JUN26 3.30 C 0.00 0.00 0.00 0.18 0.00 27 0 2 0
29JUN26 3.40 C 0.00 0.00 0.00 0.15 +0.01 28 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.12 +0.01 28 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.10 +0.01 29 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.08 +0.01 29 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 +0.01 29 0 2 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 +0.01 29 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.23 +0.02 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.04 +0.03 23 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.75 +0.01 23 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.67 +0.02 26 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.59 +0.02 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.51 +0.01 26 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.44 +0.01 26 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.38 +0.01 26 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.33 +0.01 27 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 +0.01 28 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.18 +0.01 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.04 +0.02 21 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.86 +0.02 26 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.77 +0.01 26 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.69 +0.01 26 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.62 +0.01 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.54 0.00 25 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.49 +0.01 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.43 0.00 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.38 0.00 27 0 4 0
30DEC26 3.20 C 0.00 0.00 0.00 0.34 +0.01 27 0 23 0
30DEC26 3.30 C 0.00 0.00 0.00 0.30 +0.01 28 0 1 0
30DEC26 3.40 C 0.00 0.00 0.00 0.26 +0.01 27 0 1 0
30DEC26 3.50 C 0.24 0.24 0.22 0.23 0.00 28 5 6 +1
30DEC26 3.60 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
TOTAL CALL 144 2,468 -373
29JAN26 1.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JAN26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 540 0
29JAN26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
29JAN26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
29JAN26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29JAN26 3.20 P 0.00 0.00 0.00 0.00 -0.03 0 0 112 0
29JAN26 3.30 P 0.00 0.00 0.00 0.08 -0.03 0 0 0 -70
29JAN26 3.40 P 0.00 0.00 0.00 0.18 -0.03 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.28 -0.03 0 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.38 -0.03 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.48 -0.04 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.58 -0.04 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 345 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 74 0
26FEB26 3.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 66 0
26FEB26 3.10 P 0.00 0.00 0.00 0.05 -0.01 28 0 53 0
26FEB26 3.20 P 0.00 0.00 0.00 0.08 -0.02 26 0 106 0
26FEB26 3.30 P 0.15 0.15 0.15 0.14 -0.02 27 20 20 +20
26FEB26 3.40 P 0.00 0.00 0.00 0.21 -0.02 27 0 2 0
26FEB26 3.50 P 0.00 0.00 0.00 0.30 -0.02 30 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.39 -0.03 31 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.49 -0.03 37 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.59 -0.03 42 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.69 -0.03 47 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.79 -0.03 51 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.89 -0.03 56 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 139 0
30MAR26 2.80 P 0.02 0.02 0.02 0.02 0.00 29 1 357 0
30MAR26 2.90 P 0.03 0.03 0.03 0.03 -0.01 27 3 66 -3
30MAR26 3.00 P 0.05 0.05 0.05 0.05 -0.01 27 4 150 +4
30MAR26 3.10 P 0.09 0.09 0.09 0.09 -0.01 28 1 100 0
30MAR26 3.20 P 0.00 0.00 0.00 0.12 -0.03 26 0 21 0
30MAR26 3.30 P 0.00 0.00 0.00 0.18 -0.03 27 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.33 -0.02 29 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.41 -0.03 29 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.50 -0.03 31 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.60 -0.02 35 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.70 -0.02 38 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.80 -0.02 42 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.90 -0.02 45 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 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 0.03 0.03 0.03 0.03 0.00 27 3 8 -3
29APR26 2.90 P 0.00 0.00 0.00 0.05 0.00 27 0 3 0
29APR26 3.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 7 0
29APR26 3.10 P 0.00 0.00 0.00 0.11 -0.01 27 0 5 0
29APR26 3.20 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.36 -0.01 30 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.44 -0.01 31 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.52 -0.02 31 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.61 -0.02 32 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.71 -0.02 35 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.81 -0.01 39 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.90 -0.03 38 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 40 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 33 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 0.00 26 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 0.00 27 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.04 0.00 29 0 8 0
29JUN26 2.70 P 0.00 0.00 0.00 0.05 0.00 27 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.07 -0.01 26 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.10 -0.01 26 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.19 -0.01 27 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.38 -0.01 29 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.45 -0.01 29 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.53 -0.01 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.61 -0.02 30 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.70 -0.02 31 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.79 -0.01 32 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.88 -0.01 32 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.98 0.00 35 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 32 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 0.00 26 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 27 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 27 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 0.00 26 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 0.00 27 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.08 -0.01 26 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.11 -0.01 26 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.15 -0.01 27 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.24 -0.01 27 0 9 0
29SEP26 3.20 P 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.35 -0.02 27 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.42 -0.02 28 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.49 -0.01 28 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.57 -0.01 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.65 -0.01 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.73 -0.02 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.82 -0.01 31 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.91 0.00 31 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.99 -0.02 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 0.01 -0.01 25 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 -0.01 26 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 0.00 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 0.00 27 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 -0.01 27 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.23 -0.01 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.33 -0.01 27 0 3 0
30DEC26 3.30 P 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.54 0.00 29 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.61 0.00 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.68 -0.01 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.76 -0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.85 0.00 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.93 -0.01 30 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.01 -0.02 30 0 0 0
TOTAL PUT 32 3,630 -52
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$ 39.82
29JAN26 18.00 C 0.00 0.00 0.00 21.82 -0.40 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 21.32 -0.40 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 20.82 -0.40 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 20.32 -0.40 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 19.82 -0.40 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 18.82 -0.40 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 17.82 -0.40 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 16.82 -0.40 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 15.82 -0.40 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 14.82 -0.40 0 0 0 -1
29JAN26 26.00 C 0.00 0.00 0.00 13.82 -0.40 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 12.82 -0.40 0 0 0 -18
29JAN26 28.00 C 0.00 0.00 0.00 11.82 -0.40 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.82 -0.40 0 0 0 -21
29JAN26 30.00 C 8.50 8.50 8.50 9.82 -0.40 0 2 0 -3
29JAN26 31.00 C 8.66 8.66 8.66 8.82 -0.40 0 2 0 -25
29JAN26 32.00 C 8.15 8.15 8.15 7.82 -0.40 0 1 0 -38
29JAN26 33.00 C 6.68 6.68 6.64 6.82 -0.40 0 2 0 -36
29JAN26 34.00 C 5.94 5.94 5.50 5.82 -0.40 0 3 0 -17
29JAN26 35.00 C 4.96 4.97 4.96 4.82 -0.40 0 20 0 -107
29JAN26 36.00 C 3.80 3.80 3.80 3.82 -0.40 0 1 0 -190
29JAN26 37.00 C 0.00 0.00 0.00 2.82 -0.41 0 1 0 -220
29JAN26 38.00 C 0.77 1.65 0.77 1.82 -0.44 0 7 0 -107
29JAN26 39.00 C 0.86 0.86 0.70 0.82 -0.51 0 4 0 -80
29JAN26 40.00 C 0.80 0.80 0.10 0.00 -0.67 0 4 46 0
29JAN26 41.00 C 0.05 0.05 0.05 0.00 -0.26 0 10 123 +10
29JAN26 42.00 C 0.01 0.01 0.01 0.00 -0.09 0 2 33 +2
29JAN26 43.00 C 0.01 0.01 0.01 0.00 -0.02 0 2 38 +2
29JAN26 44.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29JAN26 48.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29JAN26 49.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 19.86 -0.51 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 18.96 -0.31 119 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 18.00 -0.27 118 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 17.36 +0.09 146 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 15.87 -0.41 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 15.03 -0.33 98 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 14.01 -0.27 89 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 13.06 -0.23 87 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.03 -0.35 77 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.06 -0.24 73 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 10.07 -0.41 67 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 9.19 -0.24 69 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 8.19 -0.20 62 0 115 0
26FEB26 33.00 C 7.03 7.03 7.03 7.28 -0.07 60 1 114 -1
26FEB26 34.00 C 0.00 0.00 0.00 6.27 -0.29 52 0 50 0
26FEB26 35.00 C 6.00 6.60 4.44 5.42 -0.14 51 5 44 -1
26FEB26 36.00 C 5.00 5.00 4.20 4.41 -0.35 43 2 35 0
26FEB26 37.00 C 0.00 0.00 0.00 3.82 -0.25 48 0 36 0
26FEB26 38.00 C 2.83 2.83 2.83 3.15 -0.24 47 12 53 -12
26FEB26 39.00 C 2.46 2.60 1.80 2.58 -0.23 48 57 48 +17
26FEB26 40.00 C 2.00 2.46 1.49 2.12 -0.17 49 102 128 +83
26FEB26 41.00 C 1.81 2.00 1.30 1.71 -0.14 49 50 83 +20
26FEB26 42.00 C 0.92 1.05 0.92 1.35 -0.15 49 3 41 +1
26FEB26 43.00 C 1.33 1.33 1.07 1.04 -0.19 49 52 59 +21
26FEB26 44.00 C 0.63 1.13 0.57 0.79 -0.16 49 64 93 +28
26FEB26 45.00 C 0.75 0.75 0.75 0.60 -0.13 49 13 17 +13
26FEB26 46.00 C 0.59 0.59 0.57 0.44 -0.11 48 17 18 +16
26FEB26 47.00 C 0.45 0.45 0.45 0.33 - 49 1 1 -
26FEB26 48.00 C 0.50 0.50 0.47 0.24 - 49 51 51 -
26FEB26 49.00 C 0.40 0.40 0.40 0.17 - 48 15 15 -
30MAR26 8.75 C 0.00 0.00 0.00 31.24 -0.26 191 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 30.96 -0.30 179 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 30.69 -0.33 169 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 30.49 -0.28 180 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 30.22 -0.30 171 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 29.97 -0.26 168 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 29.49 -0.28 166 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 29.01 -0.26 165 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 28.47 -0.31 150 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 28.01 -0.31 153 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 27.47 -0.31 139 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 26.96 -0.32 132 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 26.51 -0.28 138 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 26.03 -0.26 136 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 25.50 -0.29 127 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 25.05 -0.17 130 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 24.48 -0.32 114 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 24.00 -0.30 114 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 23.53 -0.27 115 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 22.97 -0.33 100 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.48 -0.33 99 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.04 -0.27 105 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 21.49 -0.36 94 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.06 -0.25 100 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.55 -0.27 96 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.03 -0.35 90 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 19.01 -0.31 81 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 18.08 -0.25 83 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.36 +0.02 97 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 16.14 -0.32 77 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 15.19 -0.17 75 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 14.17 -0.30 68 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 13.11 -0.18 58 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 12.25 -0.13 62 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.18 -0.23 53 0 19 0
30MAR26 30.00 C 9.03 9.03 9.03 10.31 -0.18 54 3 15 0
30MAR26 31.00 C 0.00 0.00 0.00 9.42 -0.45 53 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 8.55 -0.49 52 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 7.81 -0.11 54 0 40 0
30MAR26 34.00 C 0.00 0.00 0.00 6.98 -0.04 52 0 18 0
30MAR26 35.00 C 0.00 0.00 0.00 6.09 -0.23 48 0 31 0
30MAR26 36.00 C 0.00 0.00 0.00 5.59 -0.04 52 0 295 0
30MAR26 37.00 C 0.00 0.00 0.00 4.85 -0.15 50 0 48 0
30MAR26 38.00 C 3.63 4.05 3.63 4.18 -0.27 49 27 28 -3
30MAR26 39.00 C 3.29 3.29 3.19 3.66 -0.22 49 3 19 0
30MAR26 40.00 C 2.94 2.94 2.94 3.21 -0.21 49 1 2 0
30MAR26 41.00 C 2.70 2.78 2.70 2.81 -0.19 50 12 22 +5
30MAR26 42.00 C 2.80 2.80 2.80 2.44 -0.23 50 3 108 0
30MAR26 43.00 C 1.70 2.08 1.70 2.09 -0.25 50 4 47 0
30MAR26 44.00 C 0.00 0.00 0.00 1.78 -0.24 50 0 3 0
30MAR26 45.00 C 1.29 1.29 1.29 1.50 -0.22 50 15 15 +15
30MAR26 46.00 C 0.00 0.00 0.00 1.27 -0.20 50 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 1.07 - 50 0 0 -
30MAR26 48.00 C 1.21 1.21 1.21 0.89 - 50 9 9 -
30MAR26 49.00 C 0.00 0.00 0.00 0.74 - 49 0 0 -
29APR26 24.00 C 0.00 0.00 0.00 16.21 -0.25 64 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 15.29 -0.10 63 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 14.35 -0.17 61 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 13.44 -0.14 60 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 12.44 +0.06 55 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 11.51 -0.31 53 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.64 -0.14 52 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 9.78 -0.09 51 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.99 -0.05 51 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.15 -0.25 49 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.53 -0.07 51 0 5 0
29APR26 35.00 C 0.00 0.00 0.00 6.70 -0.12 49 0 35 0
29APR26 36.00 C 0.00 0.00 0.00 6.07 -0.12 49 0 15 0
29APR26 37.00 C 0.00 0.00 0.00 5.45 -0.14 48 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.84 -0.25 48 0 15 0
29APR26 39.00 C 0.00 0.00 0.00 4.33 -0.19 48 0 31 0
29APR26 40.00 C 0.00 0.00 0.00 3.89 -0.23 48 0 3 0
29APR26 41.00 C 3.44 3.44 3.44 3.49 -0.21 49 16 96 +1
29APR26 42.00 C 2.90 2.90 2.90 3.12 -0.21 49 15 16 +15
29APR26 43.00 C 0.00 0.00 0.00 2.76 -0.21 49 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 2.42 -0.25 49 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 2.13 -0.24 49 0 15 0
29APR26 46.00 C 2.28 2.28 2.28 1.86 -0.23 49 1 15 0
29APR26 47.00 C 0.00 0.00 0.00 1.63 - 49 0 0 -
29APR26 48.00 C 0.00 0.00 0.00 1.42 - 49 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 1.23 - 48 0 0 -
29JUN26 9.75 C 0.00 0.00 0.00 30.33 -0.23 145 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 29.97 -0.34 122 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 29.49 -0.34 121 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 29.01 -0.31 120 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 28.47 -0.35 105 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 28.01 -0.38 110 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 27.56 -0.28 113 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 27.13 -0.21 117 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 26.51 -0.33 96 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 26.10 -0.25 105 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 25.50 -0.44 86 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 25.05 -0.38 91 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 24.62 -0.24 96 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 24.08 -0.28 88 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 23.58 -0.46 84 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 23.08 -0.29 81 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 22.58 -0.30 78 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 22.17 -0.21 84 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 21.50 -0.43 57 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 21.15 -0.33 76 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 20.67 -0.28 75 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.15 -0.23 71 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.21 -0.22 70 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 18.29 -0.04 69 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.36 +0.02 67 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.33 -0.16 61 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.37 -0.16 58 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.54 +0.02 60 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.61 +0.03 58 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.44 -0.33 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.89 +0.07 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.05 +0.12 54 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 10.21 +0.13 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.41 -0.09 52 0 7 0
29JUN26 33.00 C 8.95 8.95 8.95 8.77 +0.16 53 1 2 -1
29JUN26 34.00 C 0.00 0.00 0.00 7.86 -0.08 49 0 16 0
29JUN26 35.00 C 7.21 7.70 7.21 7.41 -0.18 51 12 44 +8
29JUN26 36.00 C 0.00 0.00 0.00 6.65 -0.36 50 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 6.21 -0.33 51 0 42 0
29JUN26 38.00 C 0.00 0.00 0.00 5.55 -0.24 49 0 23 0
29JUN26 39.00 C 5.18 5.18 5.18 5.17 -0.19 50 1 1 +1
29JUN26 40.00 C 0.00 0.00 0.00 4.70 -0.16 50 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 4.26 -0.21 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.88 -0.23 50 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 3.50 -0.27 50 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 3.18 -0.23 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 2.88 -0.23 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 2.59 -0.22 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 2.35 - 50 0 0 -
29JUN26 48.00 C 0.00 0.00 0.00 2.12 - 49 0 0 -
29JUN26 49.00 C 0.00 0.00 0.00 1.84 - 49 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 22.68 -0.24 76 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 22.17 -0.21 72 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 21.74 -0.20 74 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 21.19 -0.29 69 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 20.73 -0.22 68 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 20.24 -0.18 66 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 19.37 -0.18 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 18.41 +0.08 64 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 17.46 +0.11 61 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.45 -0.15 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.62 +0.07 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.77 +0.12 56 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.88 +0.06 54 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 13.15 +0.14 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.34 +0.13 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.57 +0.11 53 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 10.84 -0.03 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.15 +0.13 52 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 9.49 -0.03 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.88 +0.03 51 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 8.27 -0.12 51 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 7.71 -0.11 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.10 -0.24 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.70 -0.16 50 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 6.28 -0.22 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.85 -0.16 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.44 -0.20 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.07 -0.23 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.73 -0.24 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.40 -0.24 50 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 4.08 -0.22 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.82 -0.20 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.55 - 49 0 0 -
29SEP26 48.00 C 0.00 0.00 0.00 3.19 - 48 0 0 -
29SEP26 49.00 C 0.00 0.00 0.00 2.97 - 49 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 18.42 -0.07 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.51 -0.06 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.64 -0.12 54 0 0 0
30DEC26 25.00 C 15.40 15.40 15.40 15.78 -0.12 53 2 8 0
30DEC26 26.00 C 0.00 0.00 0.00 14.96 -0.21 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.12 -0.26 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.47 -0.03 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.69 -0.17 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.00 -0.16 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.36 -0.06 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.74 -0.16 50 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 10.13 -0.15 49 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 9.58 -0.18 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.06 -0.14 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.55 -0.08 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.08 -0.05 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.57 -0.15 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.16 -0.13 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.68 -0.23 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.32 -0.23 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.07 -0.13 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.72 -0.16 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.46 -0.13 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.14 -0.13 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.83 -0.18 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.58 - 49 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 4.20 - 48 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 3.96 - 48 0 0 -
TOTAL CALL 633 2,937 -623
29JAN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JAN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JAN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29JAN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29JAN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
29JAN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29JAN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
29JAN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JAN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
29JAN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
29JAN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29JAN26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
29JAN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29JAN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29JAN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29JAN26 38.00 P 0.15 0.21 0.02 0.00 -0.04 0 11 34 +4
29JAN26 39.00 P 0.16 0.32 0.16 0.00 -0.16 0 10 13 +9
29JAN26 40.00 P 0.31 0.31 0.19 0.18 -0.30 0 30 0 -9
29JAN26 41.00 P 0.00 0.00 0.00 1.18 +0.10 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 2.18 +0.27 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 3.18 +0.38 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.18 +0.40 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.18 +0.40 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.18 +0.36 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.18 - 0 0 0 -
29JAN26 48.00 P 0.00 0.00 0.00 8.18 - 0 0 0 -
29JAN26 49.00 P 0.00 0.00 0.00 9.18 - 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 0.06 0.08 0.06 0.01 0.00 61 54 78 -14
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 51 0 28 0
26FEB26 29.00 P 0.07 0.07 0.07 0.02 0.00 51 18 75 -16
26FEB26 30.00 P 0.00 0.00 0.00 0.03 0.00 49 0 151 0
26FEB26 31.00 P 0.13 0.13 0.12 0.06 0.00 49 2 203 +2
26FEB26 32.00 P 0.14 0.14 0.14 0.11 +0.01 49 3 202 -3
26FEB26 33.00 P 0.19 0.23 0.19 0.18 +0.01 49 63 146 +29
26FEB26 34.00 P 0.40 0.42 0.29 0.29 +0.02 48 7 56 -1
26FEB26 35.00 P 0.44 0.62 0.44 0.43 +0.01 48 42 74 +22
26FEB26 36.00 P 0.54 0.80 0.54 0.63 +0.04 47 51 71 +23
26FEB26 37.00 P 1.00 1.26 0.77 0.90 +0.06 47 62 58 -15
26FEB26 38.00 P 1.10 1.30 1.10 1.24 +0.06 47 13 49 +11
26FEB26 39.00 P 1.72 1.88 1.69 1.65 +0.02 47 30 29 +16
26FEB26 40.00 P 2.64 2.64 1.95 2.17 +0.05 48 57 45 +26
26FEB26 41.00 P 2.56 3.06 2.56 2.77 +0.09 48 31 61 +22
26FEB26 42.00 P 0.00 0.00 0.00 3.45 +0.14 49 0 1 0
26FEB26 43.00 P 0.00 0.00 0.00 3.98 -0.02 45 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.02 +0.36 52 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.79 +0.23 52 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.34 +0.03 40 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.20 - 34 0 0 -
26FEB26 48.00 P 0.00 0.00 0.00 8.34 - 48 0 0 -
26FEB26 49.00 P 0.00 0.00 0.00 9.37 - 54 0 0 -
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 135 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 133 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 0.00 122 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 0.00 114 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 74 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 67 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 0.00 0.00 0.00 0.02 0.00 53 0 16 0
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 0.00 50 0 34 0
30MAR26 27.00 P 0.00 0.00 0.00 0.07 0.00 50 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.11 0.00 50 0 25 0
30MAR26 29.00 P 0.00 0.00 0.00 0.16 0.00 49 1 101 -1
30MAR26 30.00 P 0.00 0.00 0.00 0.24 0.00 49 0 41 0
30MAR26 31.00 P 0.40 0.40 0.40 0.35 +0.02 49 1 573 0
30MAR26 32.00 P 0.00 0.00 0.00 0.47 +0.01 49 0 49 0
30MAR26 33.00 P 0.00 0.00 0.00 0.64 +0.01 49 0 19 0
30MAR26 34.00 P 0.87 0.87 0.78 0.84 +0.01 48 4 75 0
30MAR26 35.00 P 1.33 1.33 1.33 1.10 +0.02 48 15 41 +9
30MAR26 36.00 P 1.67 1.67 1.56 1.40 +0.02 48 17 36 +17
30MAR26 37.00 P 1.97 1.97 1.83 1.75 0.00 48 20 50 +20
30MAR26 38.00 P 0.00 0.00 0.00 2.15 -0.01 48 0 42 0
30MAR26 39.00 P 3.07 3.07 3.07 2.63 -0.05 48 1 20 -1
30MAR26 40.00 P 0.00 0.00 0.00 3.17 -0.01 49 0 83 0
30MAR26 41.00 P 4.25 4.25 4.25 3.80 +0.09 50 2 10 +2
30MAR26 42.00 P 4.64 4.64 4.64 4.45 +0.09 50 15 15 +15
30MAR26 43.00 P 0.00 0.00 0.00 5.17 +0.14 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.85 +0.13 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.62 +0.16 52 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.41 +0.18 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.23 - 53 0 0 -
30MAR26 48.00 P 0.00 0.00 0.00 9.06 - 53 0 0 -
30MAR26 49.00 P 0.00 0.00 0.00 10.02 - 56 0 0 -
29APR26 24.00 P 0.00 0.00 0.00 0.05 0.00 49 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 5 0
29APR26 27.00 P 0.00 0.00 0.00 0.17 0.00 49 0 1 0
29APR26 28.00 P 0.25 0.26 0.25 0.24 -0.01 48 2 5 0
29APR26 29.00 P 0.32 0.32 0.32 0.33 -0.01 48 4 19 +4
29APR26 30.00 P 0.46 0.46 0.46 0.45 +0.01 48 1 6 +1
29APR26 31.00 P 0.00 0.00 0.00 0.60 +0.01 48 0 22 0
29APR26 32.00 P 0.92 0.92 0.92 0.78 +0.01 47 2 2 +1
29APR26 33.00 P 0.89 1.14 0.89 0.99 +0.01 47 18 32 +14
29APR26 34.00 P 0.00 0.00 0.00 1.25 +0.01 47 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 1.55 +0.03 47 0 37 0
29APR26 36.00 P 0.00 0.00 0.00 1.88 +0.03 47 0 31 0
29APR26 37.00 P 2.34 2.34 2.34 2.27 +0.04 47 5 20 +5
29APR26 38.00 P 0.00 0.00 0.00 2.69 +0.04 47 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 3.19 -0.01 47 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 3.74 +0.02 48 0 15 0
29APR26 41.00 P 0.00 0.00 0.00 4.38 +0.11 48 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.02 +0.11 49 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.71 +0.13 49 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.42 +0.13 50 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.86 -0.03 46 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.90 +0.21 51 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.69 - 51 0 0 -
29APR26 48.00 P 0.00 0.00 0.00 9.56 - 52 0 0 -
29APR26 49.00 P 0.00 0.00 0.00 10.21 - 50 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 67 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 53 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 0.00 46 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 0.00 49 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 0.00 49 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 0.00 49 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 0.00 49 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 0.00 49 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 0.00 49 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 0.00 49 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.20 0.00 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.28 0.00 49 0 1 0
29JUN26 25.00 P 0.37 0.39 0.37 0.38 0.00 49 3 4 +3
29JUN26 26.00 P 0.00 0.00 0.00 0.48 +0.01 48 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 0.63 +0.01 48 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 0.80 +0.02 48 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 1.01 -0.01 48 0 24 0
29JUN26 30.00 P 0.00 0.00 0.00 1.29 +0.04 49 0 20 0
29JUN26 31.00 P 0.00 0.00 0.00 1.56 +0.03 49 0 6 0
29JUN26 32.00 P 1.83 1.83 1.83 1.82 -0.01 48 2 17 +2
29JUN26 33.00 P 0.00 0.00 0.00 2.16 +0.05 48 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 2.53 +0.07 48 0 28 0
29JUN26 35.00 P 0.00 0.00 0.00 2.94 +0.07 48 0 31 0
29JUN26 36.00 P 0.00 0.00 0.00 3.37 +0.08 48 0 22 0
29JUN26 37.00 P 0.00 0.00 0.00 3.86 +0.09 47 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 4.35 +0.09 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 4.91 +0.10 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 5.48 +0.09 47 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 6.13 +0.10 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 6.81 +0.12 48 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.49 +0.09 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.06 -0.06 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.99 +0.20 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.68 +0.04 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.42 - 48 0 0 -
29JUN26 48.00 P 0.00 0.00 0.00 11.27 - 48 0 0 -
29JUN26 49.00 P 0.00 0.00 0.00 12.05 - 48 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.09 0.00 49 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 0.00 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 0.00 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 +0.01 49 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.22 +0.01 49 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.31 +0.01 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.41 +0.02 49 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.53 +0.01 49 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.65 +0.01 48 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.80 +0.02 48 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 0.99 +0.03 48 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.25 +0.04 49 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.45 +0.05 48 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 1.78 +0.10 49 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.07 +0.11 49 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.43 +0.14 49 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 2.71 +0.07 48 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 3.09 +0.08 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.52 +0.09 48 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 3.94 +0.08 47 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 4.43 +0.11 47 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 4.93 +0.11 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.43 +0.11 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.00 +0.10 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.58 +0.08 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.19 +0.07 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.85 +0.09 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.53 +0.09 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.28 +0.13 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.97 +0.10 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.70 +0.09 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.45 - 48 0 0 -
29SEP26 48.00 P 0.00 0.00 0.00 12.24 - 48 0 0 -
29SEP26 49.00 P 0.00 0.00 0.00 13.10 - 49 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.68 +0.02 48 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.86 +0.03 48 0 0 0
30DEC26 24.00 P 1.11 1.11 1.11 1.04 +0.03 48 2 6 +2
30DEC26 25.00 P 0.00 0.00 0.00 1.27 +0.03 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.50 +0.05 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.76 +0.05 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.04 +0.05 48 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 2.34 +0.06 48 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.62 -0.09 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.04 +0.05 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.40 +0.02 47 0 1 0
30DEC26 33.00 P 0.00 0.00 0.00 3.86 +0.11 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.31 +0.08 47 0 1 0
30DEC26 35.00 P 5.00 5.00 5.00 4.79 +0.10 48 1 3 +1
30DEC26 36.00 P 0.00 0.00 0.00 5.35 +0.15 48 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 5.79 +0.06 47 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 6.35 +0.07 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.93 +0.07 47 0 0 0
30DEC26 40.00 P 7.75 7.75 7.75 7.53 +0.12 47 1 1 +1
30DEC26 41.00 P 0.00 0.00 0.00 8.15 +0.13 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.82 +0.07 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.50 +0.08 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.21 +0.16 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.93 +0.15 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.66 +0.16 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.40 - 49 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 13.16 - 49 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 13.94 - 49 0 0 -
TOTAL PUT 601 4,384 +201
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 31.90 -0.13 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 30.90 -0.06 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 28.40 -0.13 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 25.90 -0.15 0 0 0 -1
29JAN26 57.50 C 0.00 0.00 0.00 23.40 -0.08 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.90 -0.08 0 0 0 -30
29JAN26 62.50 C 0.00 0.00 0.00 18.40 -0.09 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.90 -0.09 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 13.40 -0.08 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 10.90 -0.16 0 0 0 -206
29JAN26 72.50 C 0.00 0.00 0.00 8.40 -0.16 0 0 0 -31
29JAN26 75.00 C 5.77 5.77 5.77 5.90 -0.16 0 2 0 -371
29JAN26 77.50 C 3.30 3.30 3.30 3.40 -0.10 0 5 0 -734
29JAN26 80.00 C 0.75 0.95 0.63 0.90 -0.16 0 1,561 1 -7,263
29JAN26 82.50 C 0.03 0.03 0.01 0.00 -0.17 0 11 2,127 -1
29JAN26 85.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 4,643 0
29JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,636 0
29JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,190 0
29JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,016 0
29JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,419 0
29JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 753 0
29JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,250 0
29JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 498 0
29JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 49.00 C 0.00 0.00 0.00 31.90 -0.13 0 0 0 0
30JAN26 50.00 C 0.00 0.00 0.00 30.90 -0.06 0 0 0 0
30JAN26 52.50 C 0.00 0.00 0.00 28.40 -0.13 0 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 25.90 -0.15 0 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 23.40 -0.08 0 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 20.90 -0.08 0 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 18.41 -0.08 176 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 15.91 -0.08 150 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 13.41 -0.07 126 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 10.91 -0.15 102 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 8.41 -0.15 79 0 0 0
30JAN26 75.00 C 0.00 0.00 0.00 5.91 -0.15 56 0 0 0
30JAN26 77.50 C 3.15 3.15 3.15 3.41 -0.09 34 1 127 0
30JAN26 80.00 C 0.95 1.01 0.90 0.98 -0.12 21 38 199 -2
30JAN26 82.50 C 0.07 0.07 0.04 0.17 -0.08 40 125 804 +20
30JAN26 85.00 C 0.00 0.00 0.00 0.05 -0.03 56 0 107 0
30JAN26 87.50 C 0.00 0.00 0.00 0.02 -0.02 71 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
06FEB26 49.00 C 0.00 0.00 0.00 32.14 -0.47 182 0 0 0
06FEB26 50.00 C 0.00 0.00 0.00 31.43 -0.01 208 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 28.67 -0.45 164 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 26.52 +0.47 180 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 23.70 +0.21 137 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 21.22 -0.41 124 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 18.73 +0.04 111 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 16.23 +0.24 97 0 0 0
06FEB26 67.50 C 0.00 0.00 0.00 13.62 -0.33 75 0 0 0
06FEB26 70.00 C 0.00 0.00 0.00 11.24 +0.05 70 0 0 0
06FEB26 72.50 C 0.00 0.00 0.00 9.00 +0.41 68 0 0 0
06FEB26 75.00 C 0.00 0.00 0.00 6.25 -0.07 44 0 0 0
06FEB26 77.50 C 3.31 3.31 3.31 3.77 +0.16 30 2 2 -2
06FEB26 80.00 C 1.33 1.33 1.11 1.34 -0.10 16 47 678 +35
06FEB26 82.50 C 0.32 0.33 0.25 0.45 0.00 21 540 628 +306
06FEB26 85.00 C 0.07 0.07 0.07 0.17 +0.05 26 45 262 0
06FEB26 87.50 C 0.00 0.00 0.00 0.08 +0.04 31 0 100 0
06FEB26 90.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
06FEB26 92.50 C 0.00 0.00 0.00 0.03 +0.02 41 0 200 0
06FEB26 95.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 32.16 -0.45 92 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 31.43 -0.01 107 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 28.67 -0.45 81 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 26.68 +0.63 99 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 23.70 +0.17 67 0 5 0
26FEB26 60.00 C 20.90 20.90 20.90 21.35 -0.28 68 1 2 0
26FEB26 62.50 C 18.60 18.60 18.60 18.73 +0.04 54 1 2 0
26FEB26 65.00 C 0.00 0.00 0.00 16.53 +0.48 59 0 1 0
26FEB26 67.50 C 13.55 13.55 13.52 13.62 -0.33 34 2 1 0
26FEB26 70.00 C 0.00 0.00 0.00 11.24 +0.05 34 0 10 0
26FEB26 72.50 C 8.38 8.42 8.38 9.00 +0.39 34 2 118 +1
26FEB26 75.00 C 0.00 0.00 0.00 6.25 -0.07 20 0 90 0
26FEB26 77.50 C 3.98 3.98 3.70 3.77 -0.22 14 9 271 0
26FEB26 80.00 C 2.00 2.00 1.71 1.86 -0.13 14 835 1,824 +277
26FEB26 82.50 C 0.85 0.85 0.67 0.79 -0.20 15 352 1,993 +141
26FEB26 85.00 C 0.31 0.35 0.28 0.31 -0.17 16 876 3,477 +456
26FEB26 87.50 C 0.16 0.17 0.14 0.13 -0.11 18 97 3,726 +44
26FEB26 90.00 C 0.10 0.10 0.08 0.05 -0.08 19 20 927 +6
26FEB26 92.50 C 0.05 0.06 0.05 0.03 -0.04 22 84 1,466 -10
26FEB26 95.00 C 0.04 0.04 0.04 0.02 -0.03 24 20 585 +20
26FEB26 97.50 C 0.02 0.02 0.02 0.01 -0.02 25 40 723 +40
26FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 304 0
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 37 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 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 45 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 50 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 32.16 -0.45 49 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.43 -0.08 68 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.36 +0.24 76 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.68 +0.52 64 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.33 +0.65 61 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.35 -0.28 41 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 19.26 +0.46 47 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.70 +0.48 40 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 13.71 -0.24 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.49 +0.30 25 0 6 0
30MAR26 72.50 C 0.00 0.00 0.00 9.00 +0.39 20 0 20 0
30MAR26 75.00 C 0.00 0.00 0.00 6.52 +0.04 16 0 246 0
30MAR26 77.50 C 0.00 0.00 0.00 4.41 -0.08 15 0 453 0
30MAR26 80.00 C 2.69 2.69 2.55 2.71 -0.03 15 7 3,488 +7
30MAR26 82.50 C 1.60 1.60 1.45 1.46 -0.14 15 144 2,474 +39
30MAR26 85.00 C 0.80 0.94 0.80 0.89 -0.09 17 262 2,793 +53
30MAR26 87.50 C 0.57 0.57 0.55 0.55 -0.10 18 68 3,369 0
30MAR26 90.00 C 0.38 0.38 0.38 0.35 -0.09 20 12 4,382 0
30MAR26 92.50 C 0.27 0.27 0.27 0.23 -0.09 21 100 8,289 0
30MAR26 95.00 C 0.20 0.20 0.20 0.16 -0.08 23 4 531 0
30MAR26 97.50 C 0.00 0.00 0.00 0.11 -0.08 24 0 552 0
30MAR26 100.00 C 0.10 0.10 0.10 0.09 -0.07 26 7 976 0
30MAR26 102.50 C 0.10 0.10 0.10 0.07 -0.06 27 20 825 -20
30MAR26 105.00 C 0.00 0.00 0.00 0.06 -0.05 29 0 1,378 0
30MAR26 107.50 C 0.00 0.00 0.00 0.05 -0.05 30 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 -0.05 31 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 -0.05 32 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 -0.05 33 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.05 32 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 434 0
29APR26 49.00 C 0.00 0.00 0.00 33.06 +0.45 72 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 31.43 -0.08 51 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 29.36 +0.24 59 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 27.08 +0.78 58 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.33 +0.65 48 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.35 -0.28 24 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.26 -0.13 36 0 0 0
29APR26 65.00 C 16.80 16.80 16.80 16.70 +0.48 30 2 2 +2
29APR26 67.50 C 0.00 0.00 0.00 13.90 -0.05 15 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.49 +0.30 16 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 9.00 -0.06 13 0 56 0
29APR26 75.00 C 7.86 7.86 7.86 6.95 -0.10 16 1 278 +1
29APR26 77.50 C 4.76 4.76 4.76 4.93 -0.07 15 28 82 0
29APR26 80.00 C 3.25 3.25 3.25 3.29 +0.02 15 2 926 0
29APR26 82.50 C 1.99 2.06 1.99 2.10 -0.05 15 90 548 +61
29APR26 85.00 C 1.37 1.37 1.33 1.40 -0.02 17 4 1,333 +2
29APR26 87.50 C 0.94 0.95 0.89 0.99 -0.01 18 119 857 +101
29APR26 90.00 C 0.67 0.68 0.63 0.72 -0.01 20 177 369 -148
29APR26 92.50 C 0.00 0.00 0.00 0.55 0.00 21 0 150 0
29APR26 95.00 C 0.00 0.00 0.00 0.43 +0.01 23 0 396 0
29APR26 97.50 C 0.00 0.00 0.00 0.35 +0.01 24 0 94 0
29APR26 100.00 C 0.00 0.00 0.00 0.29 +0.01 26 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.22 +0.01 29 0 6 0
29APR26 107.50 C 0.00 0.00 0.00 0.20 +0.02 30 0 1,113 0
29APR26 110.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.06 +0.45 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.58 +0.07 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.36 +0.24 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.09 +0.63 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.33 +0.54 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.71 +0.08 30 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.61 -0.01 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.89 -0.19 26 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 14.57 +0.62 25 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 12.05 +0.22 21 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 9.78 +0.44 19 0 36 0
29JUN26 75.00 C 0.00 0.00 0.00 7.56 0.00 17 0 33 0
29JUN26 77.50 C 5.25 5.26 5.23 5.44 -0.14 15 4 187 +3
29JUN26 80.00 C 3.95 3.95 3.70 3.81 +0.01 15 15 742 -9
29JUN26 82.50 C 2.61 2.61 2.60 2.57 +0.02 15 2 1,318 +2
29JUN26 85.00 C 1.83 2.00 1.83 1.80 -0.03 16 337 2,717 +329
29JUN26 87.50 C 1.39 1.41 1.36 1.27 -0.07 17 4 1,321 0
29JUN26 90.00 C 1.06 1.07 1.03 0.92 -0.09 18 177 1,918 -117
29JUN26 92.50 C 0.00 0.00 0.00 0.68 -0.11 19 0 1,819 0
29JUN26 95.00 C 0.62 0.62 0.62 0.52 -0.12 20 1 2,008 +1
29JUN26 97.50 C 0.51 0.51 0.51 0.40 -0.13 21 1 205 0
29JUN26 100.00 C 0.41 0.41 0.41 0.32 -0.12 22 200 749 -195
29JUN26 102.50 C 0.33 0.33 0.33 0.26 -0.11 23 140 99 +43
29JUN26 105.00 C 0.00 0.00 0.00 0.22 -0.11 24 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.20 -0.09 25 0 111 0
29JUN26 110.00 C 0.16 0.18 0.16 0.18 -0.09 26 30 150 +28
29JUN26 112.50 C 0.00 0.00 0.00 0.17 -0.09 27 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.13 -0.11 28 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.11 -0.12 28 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.10 -0.12 29 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 33.06 +0.45 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.58 +0.07 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.36 +0.24 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.09 +0.63 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.33 +0.14 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.71 +0.08 27 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.61 -0.01 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.89 -0.19 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.57 +0.62 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.05 -0.23 18 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 9.78 +0.27 17 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.56 -0.10 15 0 84 0
29SEP26 77.50 C 0.00 0.00 0.00 5.83 -0.23 15 0 30 0
29SEP26 80.00 C 4.50 4.50 4.50 4.57 -0.14 16 10 138 -10
29SEP26 82.50 C 3.22 3.25 3.22 3.58 -0.03 17 82 172 -82
29SEP26 85.00 C 0.00 0.00 0.00 2.90 -0.07 18 0 998 0
29SEP26 87.50 C 1.99 1.99 1.99 2.39 -0.10 19 1 1,317 0
29SEP26 90.00 C 0.00 0.00 0.00 2.00 -0.11 20 0 2,477 0
29SEP26 92.50 C 0.00 0.00 0.00 1.72 -0.13 21 0 78 0
29SEP26 95.00 C 1.09 1.10 1.08 1.48 -0.14 22 3 1,183 +1
29SEP26 97.50 C 0.00 0.00 0.00 1.31 -0.16 23 0 93 0
29SEP26 100.00 C 0.76 0.76 0.76 1.15 -0.19 24 4 257 +4
29SEP26 102.50 C 0.64 0.64 0.64 1.05 -0.17 25 6 388 +3
29SEP26 105.00 C 0.00 0.00 0.00 0.96 -0.19 26 0 197 0
29SEP26 107.50 C 0.00 0.00 0.00 0.87 -0.22 27 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 0.82 -0.21 28 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.78 -0.20 29 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.74 -0.21 30 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.70 -0.23 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.67 -0.24 32 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 33.06 +0.45 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.58 +0.07 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.36 +0.24 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.09 +0.59 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.33 -0.37 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.71 +0.08 24 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.61 -0.01 26 0 0 0
30DEC26 65.00 C 16.43 16.43 16.40 16.89 -0.19 21 2 10 +2
30DEC26 67.50 C 0.00 0.00 0.00 14.57 +0.62 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.05 -0.23 16 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 10.01 +0.50 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 7.96 +0.26 15 0 41 0
30DEC26 77.50 C 0.00 0.00 0.00 6.32 +0.11 15 0 243 0
30DEC26 80.00 C 4.55 4.69 4.55 5.07 +0.07 16 128 578 -120
30DEC26 82.50 C 3.45 3.62 3.45 4.05 +0.01 16 14 481 +4
30DEC26 85.00 C 0.00 0.00 0.00 3.39 +0.02 17 0 690 0
30DEC26 87.50 C 0.00 0.00 0.00 2.86 +0.03 18 0 435 0
30DEC26 90.00 C 1.87 1.90 1.87 2.45 +0.03 19 101 645 +95
30DEC26 92.50 C 0.00 0.00 0.00 2.14 +0.04 19 0 160 0
30DEC26 95.00 C 0.00 0.00 0.00 1.87 +0.05 20 0 252 0
30DEC26 97.50 C 1.22 1.22 1.22 1.67 +0.05 21 2 9 -2
30DEC26 100.00 C 0.00 0.00 0.00 1.50 +0.05 22 0 58 0
30DEC26 102.50 C 0.00 0.00 0.00 1.34 +0.04 23 0 101 0
30DEC26 105.00 C 0.00 0.00 0.00 1.25 +0.05 24 0 149 0
30DEC26 107.50 C 0.00 0.00 0.00 1.16 +0.06 24 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 1.07 +0.04 25 0 137 0
30DEC26 112.50 C 0.00 0.00 0.00 1.00 +0.02 26 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.96 +0.01 27 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.92 -0.01 28 0 13 0
TOTAL CALL 7,027 102,191 -7,227
29JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 307 0
29JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 305 0
29JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.08 0 0 170 0
29JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 691 0
29JAN26 77.50 P 0.00 0.00 0.00 0.00 -0.10 0 0 1,093 0
29JAN26 80.00 P 0.12 0.20 0.03 0.00 -0.16 0 850 6,342 -376
29JAN26 82.50 P 1.55 1.85 1.55 1.60 -0.13 0 100 0 -978
29JAN26 85.00 P 4.28 4.70 4.21 4.10 -0.10 0 31 0 -1,497
29JAN26 87.50 P 6.80 6.80 6.80 6.60 -0.01 0 1 0 -208
29JAN26 90.00 P 0.00 0.00 0.00 9.10 0.00 0 0 0 -60
29JAN26 92.50 P 0.00 0.00 0.00 11.60 -0.09 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 14.10 -0.09 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 16.60 -0.15 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 19.10 -0.22 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.60 -0.14 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.10 0.00 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.60 0.00 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.10 0.00 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.60 0.00 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.10 -0.11 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 36.60 -0.29 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 39.10 -0.12 0 0 0 0
30JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
30JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 245 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.02 217 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.03 190 0 0 0
30JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.04 163 0 0 0
30JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.05 137 0 0 0
30JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.06 112 0 0 0
30JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.07 88 0 0 0
30JAN26 75.00 P 0.00 0.00 0.00 0.01 -0.08 63 0 125 0
30JAN26 77.50 P 0.02 0.02 0.02 0.01 -0.09 38 10 224 +10
30JAN26 80.00 P 0.25 0.25 0.12 0.11 -0.11 24 162 375 +124
30JAN26 82.50 P 1.65 1.65 1.65 1.75 -0.05 39 1 2 +1
30JAN26 85.00 P 0.00 0.00 0.00 4.20 0.00 67 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 6.70 -0.03 95 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 9.20 -0.03 121 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 11.73 +0.02 153 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 14.19 -0.04 165 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 16.69 -0.06 187 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 19.19 -0.13 208 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 21.69 -0.05 228 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 24.19 -0.02 247 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 26.69 -0.02 265 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 29.16 -0.07 268 0 0 0
06FEB26 49.00 P 0.00 0.00 0.00 0.19 +0.18 179 0 0 0
06FEB26 50.00 P 0.00 0.00 0.00 0.20 +0.19 175 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.21 +0.19 161 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.22 +0.19 147 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.23 +0.19 133 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.24 +0.19 120 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.25 +0.19 108 0 0 0
06FEB26 65.00 P 0.00 0.00 0.00 0.26 +0.18 95 0 0 0
06FEB26 67.50 P 0.00 0.00 0.00 0.27 +0.18 82 0 0 0
06FEB26 70.00 P 0.00 0.00 0.00 0.28 +0.17 70 0 0 0
06FEB26 72.50 P 0.00 0.00 0.00 0.29 +0.16 56 0 0 0
06FEB26 75.00 P 0.00 0.00 0.00 0.30 +0.13 43 0 0 0
06FEB26 77.50 P 0.10 0.10 0.07 0.31 +0.05 30 2 99 +1
06FEB26 80.00 P 0.64 0.64 0.44 0.44 -0.10 17 519 319 +122
06FEB26 82.50 P 1.99 1.99 1.87 1.99 +0.01 21 11 51 +11
06FEB26 85.00 P 0.00 0.00 0.00 4.36 +0.16 31 0 0 0
06FEB26 87.50 P 0.00 0.00 0.00 6.70 -0.03 35 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 9.39 +0.16 55 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 11.73 -0.08 56 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 14.52 +0.27 81 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 16.77 0.00 76 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 19.49 +0.17 98 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 21.69 -0.20 84 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 24.25 +0.04 98 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 26.69 -0.71 97 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 29.16 -0.65 99 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.19 +0.18 96 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.20 +0.19 93 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.21 +0.19 86 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.22 +0.19 79 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.23 +0.19 71 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.24 +0.19 64 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.25 +0.19 58 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.26 +0.18 51 0 60 0
26FEB26 67.50 P 0.00 0.00 0.00 0.27 +0.18 44 0 0 0
26FEB26 70.00 P 0.04 0.04 0.04 0.28 +0.17 37 1 221 0
26FEB26 72.50 P 0.00 0.00 0.00 0.29 +0.16 30 0 143 0
26FEB26 75.00 P 0.10 0.10 0.10 0.30 +0.13 23 75 579 -45
26FEB26 77.50 P 0.32 0.35 0.25 0.31 -0.06 16 177 2,700 +15
26FEB26 80.00 P 0.98 1.01 0.81 0.84 -0.14 14 1,788 5,105 +247
26FEB26 82.50 P 2.44 2.60 2.28 2.26 -0.17 15 66 3,606 -51
26FEB26 85.00 P 4.40 4.52 4.26 4.37 -0.02 18 137 1,494 +46
26FEB26 87.50 P 0.00 0.00 0.00 6.71 -0.22 21 0 766 0
26FEB26 90.00 P 0.00 0.00 0.00 9.39 +0.04 31 0 90 0
26FEB26 92.50 P 0.00 0.00 0.00 11.73 -0.22 32 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.52 0.00 45 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.10 0.00 52 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.49 -0.10 55 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.69 -0.39 48 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.25 -0.36 55 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.69 -0.71 56 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 29.49 -0.48 72 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 31.60 -0.58 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 34.10 -0.59 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 36.60 -0.59 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 39.21 -0.84 75 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.19 +0.18 66 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.20 +0.19 64 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.21 +0.19 59 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.22 +0.19 54 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.23 +0.19 49 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.24 +0.19 44 0 37 0
30MAR26 62.50 P 0.00 0.00 0.00 0.25 +0.19 39 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.26 +0.18 35 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.27 +0.18 30 0 446 0
30MAR26 70.00 P 0.00 0.00 0.00 0.28 +0.17 26 0 576 0
30MAR26 72.50 P 0.00 0.00 0.00 0.29 +0.16 21 0 523 0
30MAR26 75.00 P 0.30 0.30 0.26 0.33 +0.04 17 37 2,809 +35
30MAR26 77.50 P 0.70 0.75 0.62 0.74 +0.01 16 118 4,835 -20
30MAR26 80.00 P 1.63 1.63 1.38 1.49 -0.07 15 266 4,583 +114
30MAR26 82.50 P 2.90 2.90 2.82 2.80 -0.06 15 93 4,387 -7
30MAR26 85.00 P 4.84 4.84 4.74 4.72 -0.01 17 34 3,845 0
30MAR26 87.50 P 0.00 0.00 0.00 6.73 -0.25 16 0 1,033 0
30MAR26 90.00 P 0.00 0.00 0.00 9.42 -0.15 23 0 1,772 0
30MAR26 92.50 P 0.00 0.00 0.00 11.73 -0.31 24 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 14.52 0.00 33 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 17.10 0.00 38 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.67 +0.08 42 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 21.69 -0.39 36 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.25 -0.57 40 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.69 -0.71 41 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.49 -0.48 52 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.65 -0.74 45 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.28 -0.41 52 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.60 -0.59 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.21 -0.84 55 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.19 +0.18 54 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.20 +0.19 52 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.21 +0.19 48 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.22 +0.19 44 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.23 +0.19 40 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.24 +0.19 36 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.25 +0.19 32 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.26 +0.18 28 0 60 0
29APR26 67.50 P 0.00 0.00 0.00 0.27 +0.18 25 0 200 0
29APR26 70.00 P 0.00 0.00 0.00 0.28 +0.17 21 0 525 0
29APR26 72.50 P 0.00 0.00 0.00 0.29 +0.07 17 0 309 0
29APR26 75.00 P 0.46 0.52 0.44 0.44 -0.05 15 58 859 +8
29APR26 77.50 P 0.90 1.04 0.90 0.95 -0.07 15 67 3,624 +25
29APR26 80.00 P 1.78 1.93 1.78 1.81 -0.07 15 122 856 +32
29APR26 82.50 P 3.17 3.17 3.15 3.16 -0.02 15 70 754 +70
29APR26 85.00 P 4.90 4.96 4.90 4.96 -0.06 16 36 246 +36
29APR26 87.50 P 0.00 0.00 0.00 7.11 -0.27 18 0 7 0
29APR26 90.00 P 0.00 0.00 0.00 9.71 +0.14 23 0 389 0
29APR26 92.50 P 0.00 0.00 0.00 11.83 -0.22 22 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 14.62 0.00 29 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 17.15 +0.01 33 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.69 +0.10 36 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.69 -0.44 31 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.82 0.00 44 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.73 -0.67 37 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 29.49 -0.48 44 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 31.65 -0.74 39 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.19 +0.18 40 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.20 +0.19 38 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.21 +0.19 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.22 +0.19 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.23 +0.19 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.24 +0.19 26 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.25 +0.19 23 0 261 0
29JUN26 65.00 P 0.00 0.00 0.00 0.26 +0.14 20 0 503 0
29JUN26 67.50 P 0.00 0.00 0.00 0.27 +0.02 17 0 507 0
29JUN26 70.00 P 0.00 0.00 0.00 0.51 +0.03 16 0 3,325 0
29JUN26 72.50 P 0.66 0.66 0.63 0.91 +0.03 16 53 2,239 +53
29JUN26 75.00 P 1.18 1.27 1.18 1.51 +0.04 16 12 1,627 0
29JUN26 77.50 P 2.04 2.04 2.03 2.38 +0.03 15 102 2,338 -28
29JUN26 80.00 P 3.50 3.50 3.50 3.53 +0.03 15 10 3,016 0
29JUN26 82.50 P 5.00 5.00 5.00 4.98 +0.02 14 2 2,500 -2
29JUN26 85.00 P 6.84 6.90 6.82 6.90 -0.02 14 55 1,441 +55
29JUN26 87.50 P 0.00 0.00 0.00 9.54 -0.05 19 0 1,951 0
29JUN26 90.00 P 0.00 0.00 0.00 11.27 -0.24 15 0 445 0
29JUN26 92.50 P 0.00 0.00 0.00 13.74 -0.02 18 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 15.72 -0.08 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 18.66 +0.52 22 0 70 0
29JUN26 100.00 P 0.00 0.00 0.00 21.19 +0.71 24 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 22.98 -0.44 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 25.69 +0.28 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 28.51 +0.18 28 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 30.56 -0.35 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 32.78 +0.28 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 35.14 -0.18 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 37.59 +0.40 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.63 +0.58 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.19 +0.18 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.20 +0.19 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.21 +0.19 28 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.22 +0.19 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.23 +0.19 23 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.24 +0.17 21 0 118 0
29SEP26 62.50 P 0.00 0.00 0.00 0.25 +0.09 18 0 45 0
29SEP26 65.00 P 0.00 0.00 0.00 0.26 -0.06 16 0 125 0
29SEP26 67.50 P 0.00 0.00 0.00 0.30 -0.28 14 0 61 0
29SEP26 70.00 P 0.90 0.90 0.90 0.68 -0.33 14 10 532 -10
29SEP26 72.50 P 0.00 0.00 0.00 1.30 -0.33 15 0 750 0
29SEP26 75.00 P 2.45 2.45 2.39 2.23 -0.25 16 114 1,922 +1
29SEP26 77.50 P 3.68 3.68 3.66 3.43 -0.28 17 3 1,397 +1
29SEP26 80.00 P 5.14 5.14 5.14 4.89 -0.16 18 4 1,759 -4
29SEP26 82.50 P 0.00 0.00 0.00 6.58 -0.03 18 0 1,070 0
29SEP26 85.00 P 8.84 8.84 8.84 8.55 -0.06 20 30 291 0
29SEP26 87.50 P 11.00 11.00 11.00 10.65 -0.09 21 3 230 0
29SEP26 90.00 P 0.00 0.00 0.00 12.78 +0.01 22 0 320 0
29SEP26 92.50 P 0.00 0.00 0.00 15.14 +0.19 24 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 17.47 -0.15 25 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 19.88 +0.58 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.93 -0.53 26 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 24.75 -0.16 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.22 +0.36 32 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 29.70 -0.18 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.78 +0.01 33 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 34.72 +0.95 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.08 +0.08 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.26 -0.03 38 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.71 +0.37 39 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.19 +0.18 27 0 45 0
30DEC26 50.00 P 0.00 0.00 0.00 0.20 +0.19 26 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 0.21 +0.19 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.22 +0.19 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.23 +0.19 20 0 34 0
30DEC26 60.00 P 0.00 0.00 0.00 0.24 +0.17 18 0 104 0
30DEC26 62.50 P 0.00 0.00 0.00 0.25 +0.09 16 0 193 0
30DEC26 65.00 P 0.00 0.00 0.00 0.36 +0.04 15 0 26 0
30DEC26 67.50 P 0.00 0.00 0.00 0.67 +0.09 15 0 420 0
30DEC26 70.00 P 1.11 1.20 1.11 1.16 +0.15 15 4 375 +3
30DEC26 72.50 P 1.90 1.90 1.90 1.84 +0.21 16 1 564 +1
30DEC26 75.00 P 2.90 2.90 2.75 2.73 +0.19 16 122 1,132 +2
30DEC26 77.50 P 4.20 4.20 4.20 3.85 +0.14 16 1 889 +1
30DEC26 80.00 P 5.55 5.55 5.49 5.21 +0.09 17 62 748 -58
30DEC26 82.50 P 0.00 0.00 0.00 6.78 +0.02 17 0 585 0
30DEC26 85.00 P 0.00 0.00 0.00 8.71 +0.03 18 0 666 0
30DEC26 87.50 P 11.05 11.05 11.05 10.77 +0.03 19 6 74 0
30DEC26 90.00 P 13.34 13.34 13.34 12.95 +0.05 20 1 1 +1
30DEC26 92.50 P 0.00 0.00 0.00 15.22 +0.14 22 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 17.47 -0.15 23 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 19.88 +0.02 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.93 -0.53 24 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 24.75 -0.16 27 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 27.22 +0.05 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.70 -0.18 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.78 +0.01 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.72 +0.43 33 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 36.71 -0.05 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.26 -0.29 34 0 0 0
TOTAL PUT 5,427 96,389 -2,329
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$ 8.11
29JAN26 5.25 C 0.00 0.00 0.00 2.86 -0.05 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.61 -0.05 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.36 -0.03 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.86 -0.03 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.36 -0.03 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
29JAN26 7.50 C 0.75 0.75 0.55 0.61 -0.01 0 23 0 -34
29JAN26 7.75 C 0.50 0.50 0.42 0.36 +0.01 0 227 0 -595
29JAN26 8.00 C 0.18 0.28 0.05 0.11 -0.03 0 1,030 4 -1,507
29JAN26 8.25 C 0.05 0.07 0.01 0.00 -0.03 0 60 868 -5
29JAN26 8.50 C 0.01 0.01 0.01 0.00 -0.01 0 6 710 -6
29JAN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 945 0
29JAN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 425 0
29JAN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
29JAN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 310 0
29JAN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.87 -0.04 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.70 +0.01 104 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.36 -0.07 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.12 -0.06 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.91 -0.01 63 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.41 0.00 47 0 0 0
26FEB26 7.00 C 1.22 1.30 1.12 1.16 +0.02 40 50 42 +2
26FEB26 7.25 C 0.00 0.00 0.00 0.89 -0.02 26 0 0 0
26FEB26 7.50 C 0.70 0.70 0.70 0.65 -0.02 22 1 27 -1
26FEB26 7.75 C 0.42 0.44 0.42 0.45 -0.02 23 11 87 0
26FEB26 8.00 C 0.40 0.42 0.27 0.30 0.00 25 382 2,035 -38
26FEB26 8.25 C 0.27 0.27 0.16 0.18 0.00 26 31 1,775 +15
26FEB26 8.50 C 0.15 0.17 0.10 0.10 0.00 26 95 703 +29
26FEB26 8.75 C 0.10 0.11 0.05 0.06 +0.01 28 287 444 +11
26FEB26 9.00 C 0.06 0.06 0.04 0.03 0.00 28 58 367 +29
26FEB26 9.25 C 0.02 0.02 0.02 0.01 0.00 26 28 447 +28
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 263 0
26FEB26 9.75 C 0.02 0.02 0.02 0.01 0.00 34 5 25 +5
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 46 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.89 -0.07 47 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.70 +0.01 68 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.43 0.00 56 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.12 -0.06 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.91 -0.03 38 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.67 -0.02 36 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.44 0.00 35 0 0 0
30MAR26 7.00 C 1.31 1.31 1.18 1.20 +0.06 31 3 23 +2
30MAR26 7.25 C 0.00 0.00 0.00 0.94 +0.02 24 0 27 0
30MAR26 7.50 C 0.00 0.00 0.00 0.73 -0.03 24 0 21 0
30MAR26 7.75 C 0.00 0.00 0.00 0.55 -0.02 24 0 273 0
30MAR26 8.00 C 0.40 0.40 0.40 0.41 -0.02 25 10 168 -1
30MAR26 8.25 C 0.36 0.39 0.30 0.30 -0.01 26 101 355 +5
30MAR26 8.50 C 0.21 0.21 0.21 0.21 0.00 26 7 767 0
30MAR26 8.75 C 0.18 0.19 0.18 0.14 0.00 26 96 319 +27
30MAR26 9.00 C 0.11 0.11 0.11 0.09 0.00 26 1 648 +1
30MAR26 9.25 C 0.09 0.09 0.09 0.06 0.00 27 12 147 +7
30MAR26 9.50 C 0.08 0.08 0.08 0.04 0.00 27 220 339 +70
30MAR26 9.75 C 0.05 0.05 0.05 0.02 0.00 26 35 35 +2
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 2.92 -0.04 49 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.70 +0.01 52 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.44 -0.02 45 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.20 +0.02 42 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.91 -0.03 25 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.67 -0.02 25 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.45 0.00 28 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.23 +0.04 27 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.03 +0.03 28 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.79 -0.03 23 0 257 0
29APR26 7.75 C 0.00 0.00 0.00 0.62 -0.02 24 0 415 0
29APR26 8.00 C 0.00 0.00 0.00 0.48 -0.02 24 0 1,369 0
29APR26 8.25 C 0.00 0.00 0.00 0.37 -0.02 25 0 1,128 0
29APR26 8.50 C 0.00 0.00 0.00 0.28 -0.01 25 0 231 0
29APR26 8.75 C 0.00 0.00 0.00 0.20 -0.01 25 0 111 0
29APR26 9.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 41 0
29APR26 9.25 C 0.00 0.00 0.00 0.10 -0.01 26 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.07 0.00 26 0 27 0
29APR26 9.75 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 2.93 -0.04 40 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 2.72 +0.03 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.46 0.00 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.23 +0.05 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.99 +0.01 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.74 +0.01 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.48 -0.03 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.29 +0.08 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.03 +0.01 22 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.89 +0.05 25 0 52 0
29JUN26 7.75 C 0.00 0.00 0.00 0.69 -0.04 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.56 -0.02 24 0 444 0
29JUN26 8.25 C 0.00 0.00 0.00 0.45 -0.01 24 0 144 0
29JUN26 8.50 C 0.00 0.00 0.00 0.36 0.00 25 0 560 0
29JUN26 8.75 C 0.00 0.00 0.00 0.28 +0.01 25 0 212 0
29JUN26 9.00 C 0.23 0.23 0.23 0.21 0.00 25 10 737 0
29JUN26 9.25 C 0.00 0.00 0.00 0.16 +0.01 25 0 373 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 969 0
29JUN26 9.75 C 0.00 0.00 0.00 0.09 +0.01 25 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 0.00 24 0 338 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 0.00 24 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 26 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 110 0
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 2.93 -0.04 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.72 +0.03 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.46 0.00 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.23 +0.05 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.99 +0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.74 +0.01 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.50 -0.01 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.32 0.00 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.15 +0.01 25 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.99 -0.02 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.86 +0.01 26 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.73 0.00 26 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.62 0.00 26 0 7 0
29SEP26 8.50 C 0.00 0.00 0.00 0.53 0.00 26 0 198 0
29SEP26 8.75 C 0.00 0.00 0.00 0.44 0.00 26 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.37 0.00 26 0 23 0
29SEP26 9.25 C 0.00 0.00 0.00 0.32 0.00 27 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.27 0.00 27 0 142 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 0.00 27 0 1,229 0
29SEP26 10.00 C 0.00 0.00 0.00 0.18 0.00 27 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 0.00 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 0.00 27 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 2.93 -0.04 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.72 +0.03 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.46 0.00 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.23 +0.05 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.99 +0.01 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.74 -0.01 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.56 +0.01 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.39 +0.01 24 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.23 +0.01 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.08 +0.01 24 0 26 0
30DEC26 7.75 C 0.00 0.00 0.00 0.95 +0.01 24 0 12 0
30DEC26 8.00 C 0.86 0.86 0.86 0.83 +0.01 25 3 71 -3
30DEC26 8.25 C 0.00 0.00 0.00 0.72 +0.01 25 0 13 0
30DEC26 8.50 C 0.00 0.00 0.00 0.63 +0.01 25 0 111 0
30DEC26 8.75 C 0.00 0.00 0.00 0.54 +0.01 25 0 0 0
30DEC26 9.00 C 0.41 0.41 0.41 0.46 +0.01 25 10 49 +10
30DEC26 9.25 C 0.00 0.00 0.00 0.39 -0.01 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.30 0.00 26 0 5 0
30DEC26 10.00 C 0.29 0.29 0.29 0.26 +0.01 26 1 108 -1
30DEC26 10.50 C 0.00 0.00 0.00 0.18 0.00 25 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 0.00 26 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 0.00 25 0 120 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 10 0
TOTAL CALL 2,803 29,562 -1,948
29JAN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JAN26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,137 0
29JAN26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,131 0
29JAN26 8.00 P 0.01 0.02 0.01 0.00 -0.03 0 1,655 1,250 -622
29JAN26 8.25 P 0.06 0.22 0.05 0.14 -0.04 0 351 0 -570
29JAN26 8.50 P 0.38 0.38 0.38 0.39 -0.01 0 1 0 -30
29JAN26 8.75 P 0.00 0.00 0.00 0.64 -0.01 0 0 0 -151
29JAN26 9.00 P 0.00 0.00 0.00 0.89 -0.01 0 0 0 -5
29JAN26 9.25 P 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.64 -0.01 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.89 -0.01 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.39 -0.01 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.89 -0.01 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.39 -0.01 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.89 -0.01 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.39 -0.01 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.89 -0.01 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 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 0.02 0.02 0.02 0.01 0.00 30 4 9 +4
26FEB26 7.25 P 0.00 0.00 0.00 0.02 0.00 28 0 202 0
26FEB26 7.50 P 0.04 0.04 0.03 0.03 -0.01 24 6 708 -1
26FEB26 7.75 P 0.06 0.10 0.06 0.09 0.00 26 60 946 +51
26FEB26 8.00 P 0.14 0.20 0.11 0.18 0.00 26 48 2,908 +5
26FEB26 8.25 P 0.26 0.35 0.23 0.31 0.00 26 73 758 -33
26FEB26 8.50 P 0.00 0.00 0.00 0.49 0.00 28 0 485 0
26FEB26 8.75 P 0.00 0.00 0.00 0.70 +0.01 30 0 47 0
26FEB26 9.00 P 0.00 0.00 0.00 0.89 -0.03 0 0 481 0
26FEB26 9.25 P 0.00 0.00 0.00 1.18 +0.03 39 0 214 0
26FEB26 9.50 P 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.68 +0.03 50 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.46 +0.06 71 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.91 +0.01 65 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.39 -0.01 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.89 -0.04 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.39 -0.04 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.89 -0.01 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.39 -0.01 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.89 -0.01 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 43 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.01 -0.01 25 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 142 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 0.00 25 0 295 0
30MAR26 7.50 P 0.07 0.09 0.07 0.10 0.00 25 3 370 -1
30MAR26 7.75 P 0.00 0.00 0.00 0.17 -0.01 25 0 1,570 0
30MAR26 8.00 P 0.28 0.28 0.28 0.27 0.00 25 11 931 +11
30MAR26 8.25 P 0.00 0.00 0.00 0.40 0.00 26 0 407 0
30MAR26 8.50 P 0.47 0.47 0.47 0.57 +0.02 27 5 728 0
30MAR26 8.75 P 0.65 0.65 0.65 0.76 -0.01 27 2 755 -2
30MAR26 9.00 P 0.00 0.00 0.00 0.92 -0.04 22 0 222 0
30MAR26 9.25 P 1.19 1.19 1.19 1.18 -0.01 28 1 521 -1
30MAR26 9.50 P 0.00 0.00 0.00 1.42 +0.01 30 0 247 0
30MAR26 9.75 P 0.00 0.00 0.00 1.69 +0.03 37 0 273 0
30MAR26 10.00 P 0.00 0.00 0.00 1.90 0.00 33 0 49 0
30MAR26 10.50 P 0.00 0.00 0.00 2.46 +0.06 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.91 +0.01 47 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.39 -0.08 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.89 -0.04 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.39 -0.04 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.89 -0.02 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.39 -0.02 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.99 +0.09 94 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.39 -0.01 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.89 -0.04 0 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 0.01 -0.01 24 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 0.00 25 0 199 0
29APR26 7.25 P 0.06 0.06 0.06 0.09 -0.01 25 7 286 -3
29APR26 7.50 P 0.00 0.00 0.00 0.14 -0.02 24 0 158 0
29APR26 7.75 P 0.22 0.22 0.22 0.22 -0.02 24 95 806 0
29APR26 8.00 P 0.25 0.34 0.25 0.32 -0.02 24 257 1,499 +252
29APR26 8.25 P 0.00 0.00 0.00 0.46 -0.01 25 0 820 0
29APR26 8.50 P 0.52 0.52 0.52 0.62 0.00 26 4 219 +4
29APR26 8.75 P 0.00 0.00 0.00 0.77 -0.06 24 0 29 0
29APR26 9.00 P 0.00 0.00 0.00 0.97 0.00 24 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.22 -0.02 28 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.44 0.00 28 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.70 +0.04 33 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.90 0.00 28 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.46 +0.05 43 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 0.00 25 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 0.00 23 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.01 23 0 120 0
29JUN26 7.00 P 0.08 0.08 0.08 0.12 0.00 24 15 504 +13
29JUN26 7.25 P 0.16 0.16 0.16 0.18 0.00 24 5 258 +5
29JUN26 7.50 P 0.00 0.00 0.00 0.26 0.00 24 0 304 0
29JUN26 7.75 P 0.00 0.00 0.00 0.36 0.00 24 0 449 0
29JUN26 8.00 P 0.00 0.00 0.00 0.47 -0.01 23 0 558 0
29JUN26 8.25 P 0.56 0.57 0.56 0.63 +0.01 24 5 143 -5
29JUN26 8.50 P 0.00 0.00 0.00 0.80 -0.01 25 0 238 0
29JUN26 8.75 P 0.00 0.00 0.00 0.98 -0.01 25 0 185 0
29JUN26 9.00 P 0.00 0.00 0.00 1.14 +0.01 24 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 1.39 +0.02 27 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.56 -0.06 24 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.80 -0.04 26 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.00 +0.02 23 0 208 0
29JUN26 10.50 P 0.00 0.00 0.00 2.53 +0.07 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.98 +0.01 29 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 3.45 -0.02 26 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 3.93 -0.04 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.45 +0.02 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.91 -0.02 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 5.43 0.00 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.99 +0.06 52 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.42 0.00 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.91 -0.02 37 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 0.02 0.00 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 0.00 26 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 0.00 26 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 -0.01 26 0 105 0
29SEP26 7.00 P 0.00 0.00 0.00 0.25 0.00 26 0 253 0
29SEP26 7.25 P 0.00 0.00 0.00 0.34 +0.01 27 0 260 0
29SEP26 7.50 P 0.00 0.00 0.00 0.44 0.00 27 0 271 0
29SEP26 7.75 P 0.50 0.50 0.50 0.56 0.00 27 1 127 +1
29SEP26 8.00 P 0.00 0.00 0.00 0.68 -0.01 27 0 228 0
29SEP26 8.25 P 0.00 0.00 0.00 0.82 -0.01 27 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 0.98 -0.01 28 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.15 -0.01 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.33 -0.01 28 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 1.53 -0.01 29 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 1.73 -0.01 29 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.94 -0.01 30 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.16 -0.01 30 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.61 -0.01 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.09 -0.01 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.58 -0.01 37 0 0 0
29SEP26 12.00 P 4.16 4.16 4.16 4.07 -0.01 39 10 10 +10
29SEP26 12.50 P 0.00 0.00 0.00 4.58 0.00 43 0 0 0
29SEP26 13.00 P 5.13 5.13 5.13 5.08 -0.01 46 25 25 +25
29SEP26 13.50 P 0.00 0.00 0.00 5.59 +0.01 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.10 +0.04 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.58 +0.03 54 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 0.00 25 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 0.00 25 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 0.00 25 0 18 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 +0.01 25 0 122 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 0.00 25 0 300 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 +0.01 26 0 30 0
30DEC26 7.50 P 0.48 0.48 0.48 0.50 0.00 26 1 86 +1
30DEC26 7.75 P 0.00 0.00 0.00 0.62 +0.01 26 0 30 0
30DEC26 8.00 P 0.71 0.75 0.71 0.74 0.00 26 7 667 +7
30DEC26 8.25 P 0.00 0.00 0.00 0.88 0.00 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.04 0.00 26 0 66 0
30DEC26 8.75 P 0.00 0.00 0.00 1.20 0.00 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.38 0.00 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.57 0.00 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.77 0.00 27 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 1.97 -0.01 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.19 0.00 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.64 0.00 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.10 -0.01 31 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 3.59 0.00 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.08 -0.01 36 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.58 -0.01 38 0 0 0
TOTAL PUT 2,652 27,639 -1,035
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$ 12.93
29JAN26 8.25 C 0.00 0.00 0.00 4.68 +0.33 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 4.43 +0.33 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.18 +0.29 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.93 +0.29 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.68 +0.33 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.43 +0.33 0 0 0 -10
29JAN26 9.75 C 0.00 0.00 0.00 3.18 +0.33 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.93 +0.33 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.43 +0.33 0 0 0 -30
29JAN26 11.00 C 0.00 0.00 0.00 1.93 +0.33 0 0 0 -211
29JAN26 11.50 C 1.36 1.40 1.33 1.43 +0.33 0 70 0 -434
29JAN26 12.00 C 0.66 0.87 0.66 0.93 +0.33 0 211 0 -641
29JAN26 12.50 C 0.12 0.40 0.12 0.43 +0.29 0 113 0 -1,019
29JAN26 13.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 947 -10
29JAN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 342 0
29JAN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.20 +0.31 45 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.96 +0.32 60 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.70 +0.33 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.43 +0.31 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.20 +0.33 0 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.95 +0.33 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.45 +0.32 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.93 +0.30 0 0 6 0
26FEB26 11.50 C 1.43 1.43 1.40 1.46 +0.34 20 100 149 -90
26FEB26 12.00 C 0.91 0.95 0.91 0.98 +0.27 19 46 147 0
26FEB26 12.50 C 0.43 0.59 0.43 0.59 +0.20 21 355 2,303 -18
26FEB26 13.00 C 0.20 0.31 0.20 0.29 +0.11 21 133 4,359 +105
26FEB26 13.50 C 0.13 0.13 0.12 0.13 +0.05 22 12 176 +12
26FEB26 14.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 160 0
26FEB26 14.50 C 0.03 0.03 0.03 0.02 +0.01 24 15 230 +15
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.96 +0.33 65 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.69 +0.31 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.52 +0.39 97 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.21 +0.33 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.99 +0.36 77 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.71 +0.28 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.47 +0.33 53 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.22 +0.33 48 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.96 +0.32 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.72 +0.33 35 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.53 +0.39 64 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.22 +0.33 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.04 +0.40 58 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.71 +0.31 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.48 +0.33 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.32 +0.42 51 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.98 +0.33 25 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 2.45 +0.32 0 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 2.05 +0.40 31 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.60 +0.37 29 0 114 0
30MAR26 12.00 C 0.00 0.00 0.00 1.12 +0.25 23 0 44 0
30MAR26 12.50 C 0.75 0.75 0.75 0.77 +0.19 23 10 948 0
30MAR26 13.00 C 0.38 0.47 0.38 0.51 +0.14 24 54 908 +10
30MAR26 13.50 C 0.00 0.00 0.00 0.33 +0.11 25 0 215 0
30MAR26 14.00 C 0.00 0.00 0.00 0.19 +0.07 25 0 455 0
30MAR26 14.50 C 0.00 0.00 0.00 0.10 +0.03 25 0 280 0
30MAR26 15.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 4 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.24 +0.33 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.04 +0.37 44 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.76 +0.36 33 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.50 +0.33 23 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.32 +0.42 39 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.00 +0.35 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.53 +0.27 25 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.14 +0.37 31 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.70 +0.28 28 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.24 +0.24 24 0 200 0
29APR26 12.50 C 0.00 0.00 0.00 0.91 +0.19 24 0 205 0
29APR26 13.00 C 0.00 0.00 0.00 0.66 +0.16 25 0 109 0
29APR26 13.50 C 0.00 0.00 0.00 0.46 +0.12 25 0 61 0
29APR26 14.00 C 0.26 0.32 0.26 0.32 +0.10 26 45 92 +45
29APR26 14.50 C 0.22 0.22 0.22 0.20 +0.06 26 37 37 +37
29APR26 15.00 C 0.00 0.00 0.00 0.13 +0.05 26 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.08 +0.03 26 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.32 +0.38 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.99 +0.32 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.84 +0.39 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.53 +0.35 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.35 +0.39 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.04 +0.37 24 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.76 +0.36 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.54 +0.37 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.32 +0.35 26 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.06 +0.31 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.61 +0.31 24 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.17 +0.28 24 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.78 +0.26 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.43 +0.23 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 1.09 +0.19 24 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.84 +0.17 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.63 +0.14 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.46 +0.11 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.32 +0.08 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.22 +0.06 24 0 83 0
29JUN26 15.50 C 0.20 0.20 0.20 0.15 +0.04 25 120 120 +120
29JUN26 16.00 C 0.00 0.00 0.00 0.10 +0.03 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.84 +0.39 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.53 +0.33 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.35 +0.38 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.04 +0.31 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.82 +0.32 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.54 +0.27 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.32 +0.29 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.09 +0.27 24 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.67 +0.30 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.23 +0.26 25 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.94 +0.31 28 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.54 +0.20 26 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 1.26 +0.18 26 0 15 0
29SEP26 13.00 C 0.90 0.90 0.90 1.03 +0.16 26 15 15 +15
29SEP26 13.50 C 0.00 0.00 0.00 0.83 +0.14 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.66 +0.11 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.53 +0.09 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.43 +0.08 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.34 +0.06 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.27 +0.06 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.21 +0.05 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.35 +0.38 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.05 +0.32 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.82 +0.32 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.59 +0.32 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.36 +0.33 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.14 +0.29 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.70 +0.30 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.31 +0.26 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.99 +0.20 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.69 +0.22 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.43 +0.19 26 0 30 0
30DEC26 13.00 C 1.02 1.02 1.02 1.21 +0.18 26 2 48 +2
30DEC26 13.50 C 0.00 0.00 0.00 1.02 +0.17 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.85 +0.13 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.70 +0.11 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.59 +0.10 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.48 +0.07 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.42 +0.09 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.34 +0.07 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.28 +0.06 27 0 0 0
TOTAL CALL 1,348 13,587 -2,102
29JAN26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JAN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 547 0
29JAN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 338 0
29JAN26 12.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 312 0
29JAN26 13.00 P 0.00 0.00 0.00 0.07 -0.34 0 0 0 -65
29JAN26 13.50 P 0.00 0.00 0.00 0.57 -0.36 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.07 -0.37 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 1.57 -0.39 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.07 -0.39 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.57 -0.42 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.07 -0.39 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.57 -0.45 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.07 -0.35 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.57 -0.46 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 260 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 -0.02 23 0 804 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 -0.06 23 0 355 0
26FEB26 12.50 P 0.21 0.21 0.17 0.15 -0.13 23 11 179 +11
26FEB26 13.00 P 0.53 0.53 0.36 0.36 -0.22 23 323 258 +153
26FEB26 13.50 P 0.72 0.72 0.71 0.69 -0.29 24 200 200 +200
26FEB26 14.00 P 0.00 0.00 0.00 1.12 -0.33 26 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.62 -0.34 33 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.13 -0.33 42 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.57 -0.42 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.16 -0.34 59 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.66 -0.36 65 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.07 -0.46 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.61 -0.42 67 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 190 0
30MAR26 11.50 P 0.11 0.11 0.11 0.07 -0.05 25 81 560 0
30MAR26 12.00 P 0.18 0.18 0.18 0.16 -0.09 25 3 164 0
30MAR26 12.50 P 0.41 0.41 0.41 0.32 -0.13 25 5 197 0
30MAR26 13.00 P 0.62 0.62 0.62 0.54 -0.20 25 4 83 +4
30MAR26 13.50 P 0.88 0.88 0.88 0.86 -0.24 26 3 3 +3
30MAR26 14.00 P 0.00 0.00 0.00 1.24 -0.27 27 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.63 -0.35 25 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.15 -0.32 32 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.57 -0.42 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.16 -0.34 42 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.66 -0.36 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.09 -0.44 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.67 -0.36 56 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 40 0
29APR26 11.00 P 0.00 0.00 0.00 0.07 -0.04 26 0 38 0
29APR26 11.50 P 0.00 0.00 0.00 0.14 -0.06 25 0 5 0
29APR26 12.00 P 0.00 0.00 0.00 0.26 -0.10 26 0 200 0
29APR26 12.50 P 0.45 0.45 0.45 0.43 -0.14 25 3 200 -3
29APR26 13.00 P 0.80 0.80 0.80 0.67 -0.18 26 30 30 +30
29APR26 13.50 P 0.00 0.00 0.00 0.98 -0.21 27 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.32 -0.27 26 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.70 -0.33 26 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.19 -0.31 30 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.62 -0.37 29 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.16 -0.34 36 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.66 -0.36 40 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.11 -0.42 38 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 0.00 25 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 47 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.02 25 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 77 0
29JUN26 10.50 P 0.00 0.00 0.00 0.11 -0.04 24 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.20 -0.07 25 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.33 -0.09 25 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.51 -0.13 25 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.73 -0.15 25 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 0.99 -0.20 25 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.27 -0.22 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.62 -0.24 23 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.00 -0.30 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.42 -0.30 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.86 -0.36 21 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.32 -0.35 20 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.79 -0.27 15 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.28 -0.25 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.75 -0.37 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.01 28 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 -0.02 28 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 -0.03 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 -0.04 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.18 -0.05 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.28 -0.07 27 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.41 -0.09 27 0 133 0
29SEP26 11.50 P 0.00 0.00 0.00 0.58 -0.10 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 0.79 -0.13 28 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.03 -0.16 28 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.31 -0.19 28 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.63 -0.20 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.97 -0.23 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.35 -0.24 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.75 -0.26 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.17 -0.28 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.61 -0.27 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.07 -0.27 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.53 -0.31 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.00 -0.27 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 -0.01 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 -0.03 27 0 15 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 -0.03 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.22 -0.04 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.27 -0.04 27 0 17 0
30DEC26 10.50 P 0.00 0.00 0.00 0.39 -0.05 27 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.54 -0.07 27 0 0 0
30DEC26 11.50 P 0.76 0.76 0.76 0.72 -0.09 27 3 12 -3
30DEC26 12.00 P 0.00 0.00 0.00 0.93 -0.11 27 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.18 -0.12 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.46 -0.14 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.77 -0.17 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.11 -0.19 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.47 -0.22 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.86 -0.23 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.27 -0.25 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.70 -0.26 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.14 -0.27 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.59 -0.27 31 0 0 0
TOTAL PUT 666 7,071 +330
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 0.00 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 24.30 0.00 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 23.30 0.00 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 22.30 -0.62 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 21.30 0.00 0 0 0 -5
29JAN26 46.00 C 0.00 0.00 0.00 20.30 -0.61 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.30 0.00 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.30 0.00 0 0 0 -1
29JAN26 49.00 C 16.46 16.60 16.46 17.30 -0.50 0 30 0 -50
29JAN26 50.00 C 0.00 0.00 0.00 16.30 -0.32 0 0 0 -47
29JAN26 52.50 C 0.00 0.00 0.00 13.80 -0.42 0 0 0 -318
29JAN26 55.00 C 10.70 11.31 10.70 11.30 -0.05 0 402 0 -3,219
29JAN26 57.50 C 0.00 0.00 0.00 8.80 0.00 0 0 0 -1,393
29JAN26 60.00 C 5.56 6.40 5.56 6.30 0.00 0 3 0 -783
29JAN26 62.50 C 3.14 3.70 3.14 3.80 -0.01 0 27 0 -1,537
29JAN26 65.00 C 0.86 1.20 0.86 1.30 -0.10 0 212 0 -605
29JAN26 67.50 C 0.00 0.00 0.00 0.00 -0.14 0 0 261 0
29JAN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
29JAN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29JAN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
26FEB26 42.00 C 0.00 0.00 0.00 24.45 -0.52 75 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 24.10 +0.32 116 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 22.49 -0.49 74 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 22.04 +0.06 104 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 21.02 +0.02 98 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.99 +0.33 92 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.37 -0.38 0 0 0 0
26FEB26 49.00 C 16.55 16.69 16.55 17.45 -0.48 50 30 30 +30
26FEB26 50.00 C 0.00 0.00 0.00 16.90 +0.28 75 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 14.08 -0.26 50 0 72 0
26FEB26 55.00 C 0.00 0.00 0.00 11.77 -0.01 50 0 371 0
26FEB26 57.50 C 8.28 8.28 8.28 9.23 -0.02 39 1 560 0
26FEB26 60.00 C 0.00 0.00 0.00 6.59 -0.23 25 0 910 0
26FEB26 62.50 C 3.75 4.40 3.75 4.36 -0.06 24 25 803 +1
26FEB26 65.00 C 2.20 2.65 2.20 2.61 -0.10 24 77 1,215 -20
26FEB26 67.50 C 1.16 1.50 1.16 1.47 -0.03 26 3 900 +1
26FEB26 70.00 C 0.66 0.78 0.61 0.69 -0.07 26 86 359 +52
26FEB26 72.50 C 0.34 0.34 0.34 0.28 -0.04 26 32 210 +32
26FEB26 75.00 C 0.15 0.15 0.15 0.10 -0.02 26 4 30 +4
26FEB26 77.50 C 0.11 0.12 0.11 0.03 -0.01 25 36 121 +36
26FEB26 80.00 C 0.09 0.09 0.09 0.01 -0.01 26 18 63 +18
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
30MAR26 30.00 C 0.00 0.00 0.00 37.16 +0.71 132 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 35.54 +0.09 87 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 34.51 +0.05 79 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 33.45 -0.08 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 32.47 -0.54 57 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 31.54 +0.07 72 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 30.54 -0.47 69 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 29.47 -0.58 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 28.49 0.00 49 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 27.56 +0.07 61 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 26.59 -0.10 61 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 25.52 +0.02 48 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 24.93 -0.04 74 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 24.10 0.00 76 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 22.49 -0.60 0 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 22.04 +0.06 68 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 21.02 +0.02 64 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 19.99 -0.13 60 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 19.09 +0.21 59 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 17.67 -0.40 41 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 16.90 +0.28 48 0 2,786 0
30MAR26 52.50 C 0.00 0.00 0.00 14.25 -0.27 36 0 1,388 0
30MAR26 55.00 C 11.38 11.38 11.38 12.04 0.00 38 2 850 -2
30MAR26 57.50 C 0.00 0.00 0.00 9.45 +0.20 29 0 450 0
30MAR26 60.00 C 7.20 7.40 7.20 7.48 +0.01 30 102 705 0
30MAR26 62.50 C 0.00 0.00 0.00 5.36 +0.04 27 0 678 0
30MAR26 65.00 C 0.00 0.00 0.00 3.78 +0.04 27 0 297 0
30MAR26 67.50 C 2.22 2.58 2.12 2.62 +0.05 28 61 445 +50
30MAR26 70.00 C 1.67 1.74 1.67 1.71 +0.02 28 70 402 -20
30MAR26 72.50 C 0.00 0.00 0.00 1.05 +0.02 28 0 409 0
30MAR26 75.00 C 0.73 0.73 0.73 0.61 +0.01 27 10 278 0
30MAR26 77.50 C 0.00 0.00 0.00 0.34 +0.01 27 0 5 0
30MAR26 80.00 C 0.00 0.00 0.00 0.18 0.00 27 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 35 0
30MAR26 85.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29APR26 42.00 C 0.00 0.00 0.00 24.93 -0.04 57 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 24.10 -0.11 60 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 22.78 -0.31 45 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 22.04 +0.06 52 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 21.15 -0.06 53 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 19.99 -0.13 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.09 +0.06 46 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 17.80 -0.27 35 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 16.90 -0.20 36 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 14.72 +0.20 38 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 12.32 +0.28 33 0 113 0
29APR26 57.50 C 0.00 0.00 0.00 9.79 +0.03 27 0 749 0
29APR26 60.00 C 0.00 0.00 0.00 7.76 +0.16 27 0 847 0
29APR26 62.50 C 0.00 0.00 0.00 5.97 +0.08 27 0 339 0
29APR26 65.00 C 0.00 0.00 0.00 4.45 +0.09 26 0 977 0
29APR26 67.50 C 3.02 3.02 3.02 3.27 +0.04 27 15 375 +4
29APR26 70.00 C 2.33 2.38 2.33 2.33 +0.10 27 25 108 -1
29APR26 72.50 C 0.00 0.00 0.00 1.58 +0.03 27 0 74 0
29APR26 75.00 C 0.00 0.00 0.00 1.04 +0.03 27 0 15 0
29APR26 77.50 C 0.00 0.00 0.00 0.67 +0.02 27 0 36 0
29APR26 80.00 C 0.00 0.00 0.00 0.42 +0.02 27 0 55 0
29APR26 82.50 C 0.00 0.00 0.00 0.25 +0.01 27 0 21 0
29APR26 85.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.05 - 27 0 0 -
29JUN26 35.00 C 0.00 0.00 0.00 31.54 -0.62 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 30.59 -0.44 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 29.56 -0.49 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 28.66 -0.38 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 27.67 -0.59 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 26.81 +0.12 46 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 25.61 -0.62 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 24.93 -0.12 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.10 -0.11 49 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 22.93 -0.16 41 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 22.04 +0.06 42 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 21.34 +0.13 47 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 19.99 -0.13 37 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 19.09 +0.06 37 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 18.04 -0.03 34 0 8 0
29JUN26 50.00 C 16.80 16.80 16.80 16.90 -0.33 28 20 256 -20
29JUN26 52.50 C 0.00 0.00 0.00 14.72 +0.20 31 0 191 0
29JUN26 55.00 C 11.70 11.70 11.70 12.32 -0.33 27 1 324 0
29JUN26 57.50 C 10.06 10.06 10.06 10.14 +0.23 26 12 97 -7
29JUN26 60.00 C 0.00 0.00 0.00 8.51 +0.09 28 0 46 0
29JUN26 62.50 C 0.00 0.00 0.00 6.57 -0.21 26 0 303 0
29JUN26 65.00 C 0.00 0.00 0.00 5.18 +0.15 27 0 1,913 0
29JUN26 67.50 C 3.95 4.03 3.85 3.95 0.00 27 204 1,278 +169
29JUN26 70.00 C 3.13 3.13 3.08 3.07 +0.08 27 284 303 +208
29JUN26 72.50 C 0.00 0.00 0.00 2.27 +0.03 27 0 42 0
29JUN26 75.00 C 1.56 1.56 1.56 1.65 +0.03 27 3 135 0
29JUN26 77.50 C 0.00 0.00 0.00 1.14 +0.02 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.80 +0.01 27 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.56 +0.02 27 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.18 - 27 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 25.64 -0.59 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.97 -0.19 40 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 24.10 -0.13 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.93 -0.16 35 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.05 +0.07 36 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 21.34 +0.04 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.99 -0.34 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.09 +0.06 32 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 18.04 -0.03 29 0 10 0
29SEP26 50.00 C 16.96 16.96 16.96 16.96 -0.32 26 40 42 -29
29SEP26 52.50 C 0.00 0.00 0.00 14.72 -0.40 26 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 12.50 -0.42 25 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 10.45 -0.20 24 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 8.62 +0.06 24 0 138 0
29SEP26 62.50 C 0.00 0.00 0.00 7.08 -0.39 24 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 5.78 0.00 25 0 44 0
29SEP26 67.50 C 0.00 0.00 0.00 4.67 +0.03 25 0 173 0
29SEP26 70.00 C 0.00 0.00 0.00 3.77 +0.05 25 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 3.14 +0.13 26 0 39 0
29SEP26 75.00 C 0.00 0.00 0.00 2.36 -0.06 25 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 1.89 +0.02 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.45 +0.01 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.13 +0.02 25 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.87 +0.02 25 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.65 +0.01 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.49 - 25 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 24.97 -0.19 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.10 -0.13 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.93 -0.16 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.05 +0.07 31 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 21.34 +0.04 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.99 -0.34 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.09 +0.06 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.04 -0.03 25 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 17.07 -0.21 24 0 222 0
30DEC26 52.50 C 0.00 0.00 0.00 14.72 -0.40 22 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 12.61 -0.31 22 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 10.72 +0.07 22 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 9.13 +0.09 22 0 20 0
30DEC26 62.50 C 7.35 7.35 7.35 7.94 +0.10 24 12 40 +12
30DEC26 65.00 C 0.00 0.00 0.00 6.44 +0.10 23 0 806 0
30DEC26 67.50 C 0.00 0.00 0.00 5.35 +0.10 23 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 4.43 +0.10 23 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 3.64 +0.10 23 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 3.00 +0.11 24 0 89 0
30DEC26 77.50 C 2.60 2.70 2.60 2.53 +0.11 24 7 63 +6
30DEC26 80.00 C 0.00 0.00 0.00 1.98 +0.08 24 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.58 +0.07 24 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.25 +0.08 24 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.00 +0.06 24 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.78 - 24 0 0 -
TOTAL CALL 1,854 30,091 -7,434
29JAN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
29JAN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
29JAN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 294 0
29JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 316 0
29JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,418 0
29JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,363 0
29JAN26 55.00 P 0.03 0.03 0.03 0.00 -0.01 0 50 973 0
29JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 951 0
29JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 801 0
29JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 693 0
29JAN26 65.00 P 0.09 0.10 0.02 0.00 -0.11 0 125 298 -110
29JAN26 67.50 P 0.00 0.00 0.00 1.20 -0.11 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 3.70 0.00 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 6.20 0.00 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 8.70 0.00 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 11.20 0.00 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 13.70 -0.24 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 16.20 -0.23 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 18.70 0.00 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 21.20 0.00 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 23.70 - 0 0 0 -
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 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 45 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 27 0 573 0
26FEB26 57.50 P 0.10 0.10 0.10 0.04 -0.01 26 14 468 -14
26FEB26 60.00 P 0.24 0.24 0.20 0.16 -0.03 26 34 1,933 +13
26FEB26 62.50 P 0.63 0.63 0.49 0.49 -0.05 25 21 294 0
26FEB26 65.00 P 1.40 1.52 1.20 1.21 -0.08 25 57 704 +43
26FEB26 67.50 P 2.85 2.85 2.85 2.43 -0.13 24 2 11 0
26FEB26 70.00 P 0.00 0.00 0.00 4.27 -0.09 26 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 6.36 +0.07 25 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 8.71 -0.02 24 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 11.21 +0.01 30 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.70 -0.24 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.69 +0.18 61 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.70 0.00 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.20 0.00 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.70 - 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 68 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 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 60 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 53 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 31 0 247 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 293 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 29 0 1,094 0
30MAR26 52.50 P 0.13 0.13 0.13 0.05 +0.01 28 7 849 0
30MAR26 55.00 P 0.20 0.20 0.19 0.13 +0.01 28 46 602 -45
30MAR26 57.50 P 0.34 0.35 0.33 0.32 +0.01 27 76 218 +46
30MAR26 60.00 P 0.71 0.71 0.67 0.66 0.00 27 14 398 0
30MAR26 62.50 P 1.32 1.39 1.20 1.26 +0.02 27 59 153 +29
30MAR26 65.00 P 2.32 2.32 2.10 2.15 +0.01 27 31 180 +24
30MAR26 67.50 P 0.00 0.00 0.00 3.44 -0.01 27 0 52 0
30MAR26 70.00 P 5.10 5.10 5.10 5.11 -0.02 28 10 14 +10
30MAR26 72.50 P 0.00 0.00 0.00 7.05 -0.08 29 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 9.05 +0.28 27 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 11.32 +0.01 27 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 13.72 -0.22 27 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 16.69 +0.18 44 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.70 0.00 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.20 0.00 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.70 - 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 30 0 72 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 21 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.05 +0.01 27 0 35 0
29APR26 52.50 P 0.00 0.00 0.00 0.12 +0.01 27 0 161 0
29APR26 55.00 P 0.00 0.00 0.00 0.28 +0.02 27 0 179 0
29APR26 57.50 P 0.00 0.00 0.00 0.57 +0.02 27 0 634 0
29APR26 60.00 P 0.00 0.00 0.00 1.00 +0.02 26 0 504 0
29APR26 62.50 P 1.78 1.78 1.78 1.69 +0.04 26 2 301 0
29APR26 65.00 P 2.83 2.83 2.64 2.64 +0.04 26 18 528 +12
29APR26 67.50 P 0.00 0.00 0.00 3.95 +0.04 26 0 200 0
29APR26 70.00 P 0.00 0.00 0.00 5.57 +0.03 27 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 7.32 +0.03 27 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 9.33 +0.03 27 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 11.50 +0.02 27 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 13.81 -0.13 27 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 16.69 +0.18 37 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 18.70 0.00 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 21.20 0.00 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 23.70 - 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 0.00 28 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 0.00 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 0.06 +0.01 27 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 0.08 0.00 27 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 188 0
29JUN26 48.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 138 0
29JUN26 49.00 P 0.00 0.00 0.00 0.20 +0.01 27 0 258 0
29JUN26 50.00 P 0.00 0.00 0.00 0.27 +0.01 27 0 226 0
29JUN26 52.50 P 0.00 0.00 0.00 0.51 +0.02 27 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 0.86 0.00 26 0 98 0
29JUN26 57.50 P 1.35 1.35 1.35 1.37 +0.01 26 40 89 +40
29JUN26 60.00 P 0.00 0.00 0.00 2.09 +0.02 26 0 124 0
29JUN26 62.50 P 0.00 0.00 0.00 3.06 +0.04 26 0 69 0
29JUN26 65.00 P 0.00 0.00 0.00 4.27 +0.05 26 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 5.71 +0.06 27 0 0 0
29JUN26 70.00 P 7.50 7.50 7.50 7.12 -0.28 25 1 1 +1
29JUN26 72.50 P 0.00 0.00 0.00 9.05 -0.01 26 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 11.18 -0.09 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.11 +0.02 27 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 15.29 +0.02 27 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 17.54 +0.01 26 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.87 +0.02 27 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.24 +0.02 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.64 - 27 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 26 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.28 +0.01 26 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.35 +0.01 26 0 50 0
29SEP26 49.00 P 0.50 0.50 0.50 0.45 +0.01 26 2 16 +2
29SEP26 50.00 P 0.00 0.00 0.00 0.55 +0.01 26 0 69 0
29SEP26 52.50 P 0.00 0.00 0.00 0.91 +0.02 26 0 11 0
29SEP26 55.00 P 1.40 1.40 1.40 1.37 0.00 25 40 201 +40
29SEP26 57.50 P 0.00 0.00 0.00 2.08 +0.02 26 0 62 0
29SEP26 60.00 P 0.00 0.00 0.00 2.94 +0.03 26 0 21 0
29SEP26 62.50 P 0.00 0.00 0.00 3.98 +0.02 26 0 8 0
29SEP26 65.00 P 0.00 0.00 0.00 5.16 +0.08 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 6.61 +0.03 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.26 +0.03 27 0 0 0
29SEP26 72.50 P 10.20 10.20 10.20 10.04 +0.02 27 1 1 +1
29SEP26 75.00 P 0.00 0.00 0.00 11.97 +0.12 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 13.60 +0.02 25 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 15.69 +0.02 25 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 17.88 +0.02 25 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 20.13 +0.02 25 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 22.43 +0.01 25 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.79 - 25 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.15 +0.02 24 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.20 +0.02 24 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 0.25 +0.02 24 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.32 +0.03 24 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.40 +0.04 24 0 22 0
30DEC26 48.00 P 0.00 0.00 0.00 0.50 +0.04 24 0 851 0
30DEC26 49.00 P 0.00 0.00 0.00 0.60 +0.04 24 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.74 +0.05 24 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 1.15 +0.06 24 0 218 0
30DEC26 55.00 P 0.00 0.00 0.00 1.60 -0.03 23 0 60 0
30DEC26 57.50 P 2.36 2.36 2.36 2.37 +0.04 24 12 13 +12
30DEC26 60.00 P 0.00 0.00 0.00 3.30 +0.10 24 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 4.36 +0.11 24 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 5.58 +0.11 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.00 +0.12 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.60 +0.12 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.34 +0.11 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.21 +0.09 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 14.22 +0.10 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 15.87 +0.08 24 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 18.01 +0.07 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.22 +0.06 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.51 +0.05 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.84 - 24 0 0 -
TOTAL PUT 662 26,765 +104
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$ 46.88
29JAN26 28.00 C 0.00 0.00 0.00 18.88 +0.68 0 0 0 -7
29JAN26 29.00 C 0.00 0.00 0.00 17.88 +0.68 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 16.88 +0.37 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 15.88 +0.63 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 14.88 +0.68 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 13.88 +0.68 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 12.88 +0.68 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 11.88 +0.68 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 10.88 +0.68 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 9.88 +0.48 0 0 0 -68
29JAN26 38.00 C 0.00 0.00 0.00 8.88 +0.68 0 0 0 -117
29JAN26 39.00 C 7.71 7.73 7.71 7.88 +0.68 0 70 0 -130
29JAN26 40.00 C 6.68 6.74 6.68 6.88 +0.68 0 105 0 -383
29JAN26 41.00 C 5.73 5.73 5.73 5.88 +0.68 0 60 0 -218
29JAN26 42.00 C 4.75 4.75 4.75 4.88 +0.55 0 2 0 -260
29JAN26 43.00 C 3.68 3.68 3.68 3.88 +0.68 0 100 0 -222
29JAN26 44.00 C 2.68 2.70 2.67 2.88 +0.68 0 120 0 -304
29JAN26 45.00 C 1.23 1.75 1.23 1.88 +0.66 0 124 0 -278
29JAN26 46.00 C 0.24 0.75 0.24 0.88 +0.50 0 116 0 -328
29JAN26 47.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 134 0
29JAN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
29JAN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 17.95 +0.58 62 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 17.11 +0.60 93 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 15.95 +0.59 44 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 15.05 +0.73 74 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 13.90 +0.59 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 12.96 +0.68 41 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 12.23 +0.89 73 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 10.96 +0.51 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 9.92 +0.36 0 0 16 0
26FEB26 38.00 C 0.00 0.00 0.00 8.94 +0.65 0 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 7.95 +0.66 0 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 7.18 +0.88 43 0 4 0
26FEB26 41.00 C 0.00 0.00 0.00 5.98 +0.65 20 0 40 0
26FEB26 42.00 C 0.00 0.00 0.00 5.09 +0.76 28 0 123 0
26FEB26 43.00 C 0.00 0.00 0.00 4.18 +0.81 27 0 100 0
26FEB26 44.00 C 0.00 0.00 0.00 3.19 +0.62 22 0 121 0
26FEB26 45.00 C 2.28 2.34 2.24 2.30 +0.42 20 186 233 +141
26FEB26 46.00 C 1.47 1.64 1.47 1.62 +0.32 20 215 270 +102
26FEB26 47.00 C 1.08 1.10 1.01 1.10 +0.23 21 233 444 +215
26FEB26 48.00 C 0.59 0.77 0.59 0.72 +0.16 22 80 191 +70
26FEB26 49.00 C 0.41 0.46 0.41 0.42 +0.09 21 103 535 +30
26FEB26 50.00 C 0.00 0.00 0.00 0.23 +0.05 21 0 37 0
26FEB26 52.50 C 0.10 0.10 0.10 0.04 0.00 21 15 15 +15
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 26.98 +0.75 71 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 25.98 +0.75 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 24.99 +0.75 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.90 +0.66 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.88 +0.63 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.88 +0.62 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.89 +0.63 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.89 +0.62 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.40 +1.06 86 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 18.40 +1.03 81 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.35 +0.84 74 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 16.41 +1.05 72 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 15.05 +0.73 39 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.02 +0.71 0 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 13.03 +0.75 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 12.41 +1.03 54 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 11.11 +0.66 34 0 11 0
30MAR26 37.00 C 0.00 0.00 0.00 10.03 +0.47 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.11 +0.68 27 0 31 0
30MAR26 39.00 C 7.62 7.62 7.62 8.25 +0.85 32 2 15 -2
30MAR26 40.00 C 0.00 0.00 0.00 7.18 +0.72 25 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 6.28 +0.62 26 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 5.35 +0.66 24 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 4.67 +0.76 27 0 78 0
30MAR26 44.00 C 0.00 0.00 0.00 3.75 +0.53 24 0 150 0
30MAR26 45.00 C 0.00 0.00 0.00 3.08 +0.47 24 0 257 0
30MAR26 46.00 C 0.00 0.00 0.00 2.47 +0.40 24 0 139 0
30MAR26 47.00 C 1.70 1.92 1.70 1.92 +0.29 24 13 120 +9
30MAR26 48.00 C 1.31 1.51 1.26 1.53 +0.24 25 46 94 +14
30MAR26 49.00 C 0.00 0.00 0.00 1.16 +0.18 25 0 45 0
30MAR26 50.00 C 0.93 0.93 0.93 0.86 +0.14 25 20 35 +20
30MAR26 52.50 C 0.00 0.00 0.00 0.37 +0.06 25 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 19 0
30MAR26 57.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 45 0
30MAR26 60.00 C 0.00 0.00 0.00 0.02 0.00 25 0 43 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 17.35 +0.84 57 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 16.41 +0.98 56 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 15.11 +0.66 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.12 +0.65 24 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.13 +0.64 24 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.41 +0.90 41 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.16 +0.71 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.31 +0.75 31 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.21 +0.78 23 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.44 +0.94 29 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.18 +0.36 14 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.50 +0.75 24 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 5.63 +0.57 23 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 4.82 +0.57 23 0 60 0
29APR26 44.00 C 4.00 4.00 4.00 4.01 +0.42 22 1 71 +1
29APR26 45.00 C 0.00 0.00 0.00 3.45 +0.46 23 0 29 0
29APR26 46.00 C 0.00 0.00 0.00 2.87 +0.40 24 0 17 0
29APR26 47.00 C 2.24 2.24 2.24 2.36 +0.34 24 10 200 0
29APR26 48.00 C 0.00 0.00 0.00 1.94 +0.29 24 0 43 0
29APR26 49.00 C 0.00 0.00 0.00 1.56 +0.22 24 0 62 0
29APR26 50.00 C 0.00 0.00 0.00 1.23 +0.17 24 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.64 +0.09 24 0 15 0
29APR26 55.00 C 0.46 0.46 0.46 0.31 +0.05 24 15 120 0
29APR26 57.50 C 0.25 0.25 0.25 0.14 +0.02 24 15 60 +15
29APR26 60.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.03 - 25 0 0 -
29JUN26 23.00 C 0.00 0.00 0.00 24.10 +0.68 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.11 +0.68 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.12 +0.68 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.12 +0.67 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.13 +0.67 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.40 +0.93 56 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.40 +0.93 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.35 +0.84 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.41 +0.98 46 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 15.11 +0.66 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.20 +0.68 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.21 +0.67 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.41 +0.84 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.22 +0.77 16 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 10.56 +0.90 32 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 9.64 +1.01 31 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 8.44 +0.69 23 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 7.79 +0.93 28 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 6.67 +0.65 23 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 6.09 +0.87 26 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 5.09 +0.56 23 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 4.39 +0.50 23 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 3.76 +0.45 23 0 11 0
29JUN26 46.00 C 0.00 0.00 0.00 3.36 +0.56 24 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.67 +0.30 23 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 2.27 +0.27 23 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 1.90 +0.21 23 0 0 0
29JUN26 50.00 C 1.56 1.56 1.56 1.59 +0.20 24 2 37 +2
29JUN26 52.50 C 0.00 0.00 0.00 0.95 +0.14 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.54 +0.09 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.29 +0.05 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
29JUN26 62.50 C 0.24 0.25 0.24 0.08 - 24 2 2 -
29SEP26 27.00 C 0.00 0.00 0.00 20.13 +0.67 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.40 +0.93 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.40 +0.93 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.35 +0.84 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.41 +0.92 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.18 +0.67 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.20 +0.67 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.22 +0.66 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.41 +0.84 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.22 +0.62 16 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.56 +0.90 27 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 9.64 +0.85 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.78 +0.85 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.79 +0.82 23 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.81 +0.57 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.36 +0.80 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.36 +0.45 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.89 +0.55 23 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 4.17 +0.37 22 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.66 +0.33 22 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.19 +0.29 22 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.78 +0.27 22 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.46 +0.25 23 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 2.15 +0.21 23 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 1.50 +0.16 23 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.00 +0.11 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.65 +0.07 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.42 +0.05 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.26 - 23 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 17.35 +0.84 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.41 +0.91 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.19 +0.67 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.21 +0.67 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.25 +0.66 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.41 +0.76 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.36 +0.72 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.56 +0.79 24 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 9.64 +0.73 23 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 8.78 +0.74 22 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 7.97 +0.72 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.03 +0.50 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.36 +0.46 21 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 5.73 +0.44 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.15 +0.39 21 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.62 +0.38 21 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 4.13 +0.34 21 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.68 +0.31 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.27 +0.26 21 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.90 +0.21 21 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.56 +0.23 21 0 16 0
30DEC26 52.50 C 0.00 0.00 0.00 1.98 +0.19 22 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.42 +0.15 22 0 19 0
30DEC26 57.50 C 0.00 0.00 0.00 1.00 +0.11 22 0 0 0
30DEC26 60.00 C 1.05 1.05 1.05 0.69 +0.08 22 9 52 +9
30DEC26 62.50 C 0.00 0.00 0.00 0.47 - 22 0 0 -
TOTAL CALL 1,664 5,106 -1,674
29JAN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
29JAN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
29JAN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
29JAN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 445 0
29JAN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 358 0
29JAN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
29JAN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
29JAN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
29JAN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
29JAN26 45.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 110 0
29JAN26 46.00 P 0.00 0.00 0.00 0.00 -0.20 0 0 109 0
29JAN26 47.00 P 0.34 0.34 0.24 0.12 -0.75 0 26 0 -20
29JAN26 48.00 P 0.00 0.00 0.00 1.12 -0.73 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 2.12 -0.76 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 3.12 -0.78 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 5.62 -0.81 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 8.12 -0.68 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 10.62 -1.02 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 13.12 -0.83 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 15.62 - 0 0 0 -
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 23 0
26FEB26 39.00 P 0.05 0.05 0.05 0.01 0.00 28 10 43 -9
26FEB26 40.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 54 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 80 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 -0.04 22 0 59 0
26FEB26 43.00 P 0.19 0.19 0.19 0.09 -0.09 22 22 82 +22
26FEB26 44.00 P 0.00 0.00 0.00 0.19 -0.17 21 0 39 0
26FEB26 45.00 P 0.00 0.00 0.00 0.39 -0.26 21 0 30 0
26FEB26 46.00 P 0.84 0.85 0.80 0.70 -0.37 21 54 66 +54
26FEB26 47.00 P 1.28 1.28 1.28 1.15 -0.48 21 20 39 +20
26FEB26 48.00 P 1.99 1.99 1.99 1.77 -0.55 22 1 1 0
26FEB26 49.00 P 0.00 0.00 0.00 2.52 -0.60 23 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 3.36 -0.66 24 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 5.68 -0.81 27 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 8.12 -0.76 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 10.74 -0.90 48 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 13.12 -0.83 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.67 - 56 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 182 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 18 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.10 -0.06 25 0 175 0
30MAR26 41.00 P 0.00 0.00 0.00 0.18 -0.09 25 0 82 0
30MAR26 42.00 P 0.00 0.00 0.00 0.29 -0.14 24 0 168 0
30MAR26 43.00 P 0.00 0.00 0.00 0.47 -0.18 25 0 116 0
30MAR26 44.00 P 0.00 0.00 0.00 0.69 -0.25 24 0 58 0
30MAR26 45.00 P 1.22 1.26 1.22 0.99 -0.32 24 27 55 +25
30MAR26 46.00 P 1.51 1.51 1.50 1.37 -0.41 24 9 24 +9
30MAR26 47.00 P 0.00 0.00 0.00 1.86 -0.46 25 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 2.46 -0.49 25 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 3.13 -0.53 26 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 3.72 -0.72 24 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 5.96 -0.67 28 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 8.39 -0.68 33 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.88 -0.76 39 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.36 -0.59 45 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.67 - 42 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.04 -0.03 24 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.08 -0.03 24 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.13 -0.06 24 0 11 0
29APR26 40.00 P 0.00 0.00 0.00 0.21 -0.08 24 0 26 0
29APR26 41.00 P 0.00 0.00 0.00 0.32 -0.12 24 0 19 0
29APR26 42.00 P 0.00 0.00 0.00 0.48 -0.15 24 0 33 0
29APR26 43.00 P 0.00 0.00 0.00 0.66 -0.20 23 0 126 0
29APR26 44.00 P 0.00 0.00 0.00 0.92 -0.26 23 0 191 0
29APR26 45.00 P 0.00 0.00 0.00 1.25 -0.32 23 0 46 0
29APR26 46.00 P 1.72 1.72 1.69 1.66 -0.39 23 13 40 +10
29APR26 47.00 P 0.00 0.00 0.00 2.16 -0.45 24 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 2.73 -0.52 24 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 3.43 -0.51 25 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 4.06 -0.62 24 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 5.98 -0.67 24 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.39 -0.68 28 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.94 -0.70 35 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.36 -0.59 38 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.67 - 36 0 0 -
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.15 -0.04 24 0 33 0
29JUN26 37.00 P 0.00 0.00 0.00 0.23 -0.06 24 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.33 -0.07 24 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 0.47 -0.12 24 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 0.64 -0.12 23 0 43 0
29JUN26 41.00 P 0.00 0.00 0.00 0.86 -0.14 23 0 0 0
29JUN26 42.00 P 1.11 1.11 1.11 1.11 -0.19 23 6 30 0
29JUN26 43.00 P 0.00 0.00 0.00 1.43 -0.26 23 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 1.83 -0.28 23 0 0 0
29JUN26 45.00 P 2.48 2.48 2.48 2.30 -0.29 23 1 1 +1
29JUN26 46.00 P 0.00 0.00 0.00 2.77 -0.36 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.40 -0.41 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 4.00 -0.44 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 4.69 -0.49 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 5.16 -0.84 22 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.48 -0.56 26 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.63 -0.57 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.99 -0.57 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.26 -0.65 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.67 - 31 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.17 -0.04 23 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.24 -0.07 23 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.34 -0.08 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.47 -0.09 23 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.61 -0.12 23 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.82 -0.10 23 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 1.02 -0.15 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.28 -0.18 23 0 4 0
29SEP26 42.00 P 1.63 1.63 1.63 1.57 -0.28 23 15 15 +15
29SEP26 43.00 P 0.00 0.00 0.00 1.98 -0.28 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.44 -0.26 23 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.88 -0.33 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.45 -0.30 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.98 -0.44 24 0 0 0
29SEP26 48.00 P 4.59 4.59 4.59 4.59 -0.47 24 15 15 +15
29SEP26 49.00 P 0.00 0.00 0.00 5.27 -0.48 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.96 -0.51 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.89 -0.55 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.92 -0.63 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.22 -0.66 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.52 -0.67 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.77 - 28 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 18 0
30DEC26 32.00 P 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.19 -0.04 22 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.27 -0.05 22 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.36 -0.08 22 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.49 -0.05 22 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.62 -0.11 22 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.80 -0.13 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.01 -0.12 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.30 -0.10 22 0 0 0
30DEC26 41.00 P 1.50 1.50 1.50 1.54 -0.16 22 6 7 +6
30DEC26 42.00 P 0.00 0.00 0.00 1.94 -0.12 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.32 -0.12 22 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.76 -0.12 22 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 3.22 -0.16 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.75 -0.18 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.31 -0.35 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.91 -0.41 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.54 -0.45 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.23 -0.48 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.10 -0.52 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.14 -0.59 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.36 -0.58 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.52 -0.67 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.94 - 27 0 0 -
TOTAL PUT 225 5,640 +148
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$ 35.52
29JAN26 15.00 C 0.00 0.00 0.00 20.52 +0.34 0 0 0 -880
29JAN26 15.50 C 0.00 0.00 0.00 20.02 +0.34 0 0 0 -432
29JAN26 16.00 C 0.00 0.00 0.00 19.52 +0.34 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 19.02 +0.34 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 18.52 +0.34 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 18.02 +0.34 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 17.52 +0.34 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 17.02 +0.34 0 0 0 0
29JAN26 19.00 C 16.55 16.55 16.55 16.52 +0.34 0 6 0 -6
29JAN26 19.50 C 0.00 0.00 0.00 16.02 +0.34 0 0 0 -323
29JAN26 20.00 C 0.00 0.00 0.00 15.52 +0.34 0 0 0 -270
29JAN26 21.00 C 0.00 0.00 0.00 14.52 +0.34 0 0 0 -427
29JAN26 22.00 C 0.00 0.00 0.00 13.52 +0.34 0 0 0 -650
29JAN26 23.00 C 0.00 0.00 0.00 12.52 +0.34 0 0 0 -831
29JAN26 24.00 C 0.00 0.00 0.00 11.52 +0.34 0 0 0 -776
29JAN26 25.00 C 0.00 0.00 0.00 10.52 +0.34 0 0 0 -1,710
29JAN26 26.00 C 0.00 0.00 0.00 9.52 +0.22 0 0 0 -2,735
29JAN26 27.00 C 8.40 8.40 8.40 8.52 +0.34 0 30 0 -1,166
29JAN26 28.00 C 7.69 7.69 7.53 7.52 +0.24 0 53 0 -2,507
29JAN26 29.00 C 6.16 6.53 6.16 6.52 +0.34 0 52 0 -2,269
29JAN26 30.00 C 5.30 5.52 4.85 5.52 +0.34 0 40 0 -2,374
29JAN26 31.00 C 4.12 4.50 4.12 4.52 +0.34 0 8 0 -2,165
29JAN26 32.00 C 3.36 3.80 3.36 3.52 +0.34 0 75 0 -2,684
29JAN26 33.00 C 2.50 2.90 1.99 2.52 +0.34 0 147 0 -5,644
29JAN26 34.00 C 1.21 1.95 1.10 1.52 +0.28 0 1,114 0 -1,911
29JAN26 35.00 C 0.45 0.78 0.20 0.52 +0.01 0 245 0 -968
29JAN26 36.00 C 0.10 0.18 0.02 0.00 -0.19 0 71 575 -10
29JAN26 37.00 C 0.01 0.01 0.01 0.00 -0.06 0 24 502 0
29JAN26 38.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 525 0
29JAN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 459 0
29JAN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 681 0
29JAN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 455 0
29JAN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JAN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 279 0
29JAN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 19.17 +0.45 147 0 220 0
26FEB26 17.00 C 0.00 0.00 0.00 18.58 +0.25 112 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 18.12 +0.40 124 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 17.59 +0.37 108 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 17.40 +0.63 159 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 16.56 +0.34 0 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 16.20 +0.48 122 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 15.56 +0.25 0 0 267 0
26FEB26 21.00 C 0.00 0.00 0.00 14.67 +0.44 104 0 6 0
26FEB26 22.00 C 0.00 0.00 0.00 13.57 +0.33 53 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 12.73 +0.50 96 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 11.63 +0.23 72 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 10.77 +0.50 84 0 483 0
26FEB26 26.00 C 0.00 0.00 0.00 9.87 +0.57 84 0 315 0
26FEB26 27.00 C 0.00 0.00 0.00 8.75 +0.54 66 0 648 0
26FEB26 28.00 C 0.00 0.00 0.00 7.73 +0.45 57 0 1,187 0
26FEB26 29.00 C 6.60 6.60 6.30 6.87 +0.57 60 31 1,998 +11
26FEB26 30.00 C 5.82 5.82 5.82 5.91 +0.68 54 25 2,258 -25
26FEB26 31.00 C 4.24 4.24 4.24 4.93 +0.41 48 25 1,053 +4
26FEB26 32.00 C 3.90 4.15 3.90 4.06 +0.34 45 22 969 +20
26FEB26 33.00 C 3.05 3.20 2.94 3.29 +0.35 44 43 1,136 +20
26FEB26 34.00 C 2.60 2.60 2.48 2.57 +0.21 43 2 1,062 -11
26FEB26 35.00 C 1.85 2.17 1.56 1.99 +0.21 43 398 3,284 -19
26FEB26 36.00 C 1.35 1.61 1.28 1.47 +0.10 42 418 1,044 +5
26FEB26 37.00 C 0.99 1.20 0.94 1.07 +0.02 41 198 1,063 -3
26FEB26 38.00 C 0.75 0.82 0.62 0.80 +0.03 42 1,246 1,248 +812
26FEB26 39.00 C 0.60 0.62 0.57 0.59 0.00 43 88 794 +7
26FEB26 40.00 C 0.43 0.52 0.39 0.42 -0.01 44 213 1,611 +18
26FEB26 41.00 C 0.30 0.40 0.29 0.30 -0.01 44 161 216 -99
26FEB26 42.00 C 0.00 0.00 0.00 0.21 -0.01 45 0 52 0
26FEB26 43.00 C 0.22 0.24 0.15 0.14 -0.02 45 40 122 +30
26FEB26 44.00 C 0.13 0.13 0.13 0.10 -0.01 45 20 123 +20
26FEB26 45.00 C 0.10 0.10 0.10 0.07 -0.01 46 35 616 +35
26FEB26 46.00 C 0.09 0.09 0.09 0.05 -0.01 47 20 20 +20
26FEB26 47.00 C 0.06 0.07 0.06 0.04 - 48 30 30 -
30MAR26 8.25 C 0.00 0.00 0.00 27.34 +0.37 152 0 330 0
30MAR26 8.50 C 0.00 0.00 0.00 27.12 +0.31 163 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 26.87 +0.37 159 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.63 +0.41 159 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.37 +0.39 152 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 26.24 +0.51 179 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 26.01 +0.53 179 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.62 +0.39 142 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 25.39 +0.62 187 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.57 +0.34 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.07 +0.33 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 23.58 +0.34 88 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 23.11 +0.37 110 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 22.66 +0.34 121 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 22.08 +0.35 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.66 +0.36 112 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 21.16 +0.41 107 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 20.81 +0.51 126 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 20.14 +0.38 94 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 19.60 +0.12 67 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 19.17 +0.41 93 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 18.77 +0.44 104 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 18.15 +0.38 81 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 17.61 +0.25 58 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 17.40 +0.63 105 0 766 0
30MAR26 19.00 C 16.70 16.70 16.60 16.61 +0.36 0 6 123 +3
30MAR26 19.50 C 0.00 0.00 0.00 16.23 +0.45 81 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 15.91 +0.60 95 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 14.72 +0.43 70 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 13.76 +0.52 69 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 12.73 +0.50 60 0 898 0
30MAR26 24.00 C 0.00 0.00 0.00 11.69 +0.29 49 0 5,224 0
30MAR26 25.00 C 10.80 10.80 10.70 10.77 +0.47 53 3 9,257 0
30MAR26 26.00 C 9.72 9.72 9.72 9.87 +0.51 54 1 1,536 -1
30MAR26 27.00 C 0.00 0.00 0.00 8.75 +0.36 41 0 2,544 0
30MAR26 28.00 C 7.80 7.80 7.80 7.99 +0.57 49 3 4,566 +3
30MAR26 29.00 C 6.80 6.80 6.80 7.14 +0.58 48 31 832 0
30MAR26 30.00 C 6.00 6.00 5.80 5.92 +0.07 35 5 3,597 -4
30MAR26 31.00 C 0.00 0.00 0.00 5.47 +0.60 46 0 1,045 0
30MAR26 32.00 C 0.00 0.00 0.00 4.63 +0.44 43 0 1,576 0
30MAR26 33.00 C 0.00 0.00 0.00 3.93 +0.37 42 0 439 0
30MAR26 34.00 C 3.43 3.47 3.31 3.21 +0.16 40 4 665 0
30MAR26 35.00 C 2.58 2.77 2.58 2.77 +0.22 42 176 10,009 -75
30MAR26 36.00 C 2.24 2.43 2.08 2.30 +0.18 42 152 1,110 +117
30MAR26 37.00 C 1.84 1.94 1.62 1.91 +0.09 42 27 1,491 +19
30MAR26 38.00 C 1.60 1.76 1.35 1.59 +0.12 43 13 2,168 +1
30MAR26 39.00 C 1.25 1.42 1.19 1.29 +0.04 43 155 449 +100
30MAR26 40.00 C 1.11 1.18 0.99 1.05 0.00 43 62 805 +6
30MAR26 41.00 C 0.93 1.00 0.92 0.85 -0.01 44 141 321 +67
30MAR26 42.00 C 0.69 0.69 0.69 0.69 -0.02 44 10 283 +10
30MAR26 43.00 C 0.65 0.65 0.61 0.55 -0.03 44 38 81 +38
30MAR26 44.00 C 0.47 0.59 0.47 0.44 -0.04 44 39 44 +39
30MAR26 45.00 C 0.00 0.00 0.00 0.35 -0.05 44 0 141 0
30MAR26 46.00 C 0.00 0.00 0.00 0.28 -0.05 45 0 3 0
30MAR26 47.00 C 0.39 0.39 0.39 0.23 - 45 15 15 -
29APR26 17.50 C 0.00 0.00 0.00 18.21 +0.35 70 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 17.65 +0.25 40 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 17.40 +0.58 83 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 16.95 +0.59 83 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 16.38 +0.60 75 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 15.91 +0.54 74 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.76 +0.47 57 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.76 +0.48 51 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.01 +0.57 63 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.84 +0.41 48 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.86 +0.43 45 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 10.06 +0.31 50 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.12 +0.67 47 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.25 +0.42 46 0 6 0
29APR26 29.00 C 7.47 7.47 7.47 7.47 +0.57 46 5 25 0
29APR26 30.00 C 0.00 0.00 0.00 6.34 +0.16 38 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 5.89 +0.24 44 0 149 0
29APR26 32.00 C 4.97 4.97 4.97 5.14 +0.46 43 1 375 0
29APR26 33.00 C 4.33 4.33 4.33 4.46 +0.23 42 2 77 0
29APR26 34.00 C 3.84 3.84 3.84 3.84 +0.21 41 40 56 +40
29APR26 35.00 C 3.27 3.41 2.88 3.30 +0.16 41 187 1,513 -121
29APR26 36.00 C 2.73 2.94 2.73 2.85 +0.13 41 46 55 -19
29APR26 37.00 C 2.38 2.43 2.38 2.45 +0.10 42 144 247 +143
29APR26 38.00 C 2.03 2.20 1.90 2.11 +0.09 42 383 384 +364
29APR26 39.00 C 1.83 1.91 1.67 1.83 +0.07 43 514 480 +451
29APR26 40.00 C 1.56 1.67 1.34 1.57 +0.04 43 243 207 +166
29APR26 41.00 C 1.34 1.42 1.33 1.34 +0.02 43 262 264 +254
29APR26 42.00 C 0.00 0.00 0.00 1.14 -0.01 44 0 39 0
29APR26 43.00 C 0.00 0.00 0.00 0.97 -0.03 44 0 26 0
29APR26 44.00 C 0.90 0.90 0.90 0.83 -0.04 44 2 17 +2
29APR26 45.00 C 0.00 0.00 0.00 0.70 -0.05 44 0 171 0
29APR26 46.00 C 0.00 0.00 0.00 0.60 -0.05 45 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.51 - 45 0 0 -
29JUN26 10.00 C 0.00 0.00 0.00 25.76 +0.53 102 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.39 +0.58 112 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.72 +0.41 87 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.39 +0.65 103 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.74 +0.41 82 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.17 +0.43 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.77 +0.45 79 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.22 +0.32 67 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.66 +0.36 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 21.27 +0.52 69 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.81 +0.51 70 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.28 +0.43 64 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 19.74 +0.26 54 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 19.46 +0.70 74 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.85 +0.45 63 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 18.34 +0.33 59 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 17.83 +0.43 55 0 216 0
29JUN26 18.50 C 0.00 0.00 0.00 17.40 +0.58 59 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 16.95 +0.56 59 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 16.38 +0.36 52 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 15.91 +0.23 52 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 15.13 +0.53 58 0 38 0
29JUN26 22.00 C 0.00 0.00 0.00 13.76 +0.21 0 0 56 0
29JUN26 23.00 C 0.00 0.00 0.00 13.02 +0.39 45 0 1,355 0
29JUN26 24.00 C 11.98 11.98 11.98 11.98 +0.36 39 1 103 0
29JUN26 25.00 C 10.50 10.50 10.50 11.23 +0.51 44 3 253 0
29JUN26 26.00 C 10.28 10.28 10.28 10.28 +0.42 41 1 138 0
29JUN26 27.00 C 0.00 0.00 0.00 9.61 +0.53 45 0 2,034 0
29JUN26 28.00 C 0.00 0.00 0.00 8.66 +0.67 41 0 2,343 0
29JUN26 29.00 C 7.76 7.76 7.76 7.84 +0.43 40 1 111 -1
29JUN26 30.00 C 0.00 0.00 0.00 6.98 +0.18 38 0 4,844 0
29JUN26 31.00 C 0.00 0.00 0.00 6.47 +0.46 41 0 144 0
29JUN26 32.00 C 0.00 0.00 0.00 5.58 +0.05 38 0 195 0
29JUN26 33.00 C 4.89 4.89 4.89 5.21 +0.19 40 2 284 0
29JUN26 34.00 C 0.00 0.00 0.00 4.65 +0.15 40 0 251 0
29JUN26 35.00 C 0.00 0.00 0.00 4.15 +0.21 40 0 1,658 0
29JUN26 36.00 C 3.61 3.78 3.61 3.71 +0.14 41 7 1,274 0
29JUN26 37.00 C 3.03 3.35 2.92 3.29 +0.10 41 220 430 +65
29JUN26 38.00 C 3.00 3.00 2.98 2.95 +0.10 41 11 79 +11
29JUN26 39.00 C 2.64 2.69 2.32 2.66 +0.12 42 177 91 +85
29JUN26 40.00 C 2.35 2.41 2.08 2.38 +0.09 42 230 286 +210
29JUN26 41.00 C 1.91 1.91 1.91 2.12 +0.08 42 2 47 0
29JUN26 42.00 C 1.83 1.92 1.83 1.91 +0.07 43 94 118 +79
29JUN26 43.00 C 0.00 0.00 0.00 1.71 +0.06 43 0 15 0
29JUN26 44.00 C 1.51 1.56 1.51 1.55 +0.06 44 94 100 +94
29JUN26 45.00 C 1.43 1.43 1.43 1.39 +0.04 44 2 116 0
29JUN26 46.00 C 1.28 1.28 1.28 1.24 +0.03 44 4 4 +4
29JUN26 47.00 C 0.00 0.00 0.00 1.12 - 45 0 0 -
29SEP26 14.50 C 0.00 0.00 0.00 21.27 +0.52 61 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 20.81 +0.51 62 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 20.28 +0.43 56 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 19.79 +0.31 55 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 19.46 +0.63 64 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 18.85 +0.45 55 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 18.34 +0.33 52 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 17.83 +0.35 49 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 17.60 +0.74 60 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 17.03 +0.56 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.59 +0.57 55 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 15.94 +0.26 47 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 15.13 +0.53 50 0 85 0
29SEP26 22.00 C 0.00 0.00 0.00 13.95 +0.27 40 0 726 0
29SEP26 23.00 C 0.00 0.00 0.00 13.22 +0.58 45 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 12.30 +0.61 43 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 11.42 +0.48 42 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 10.59 +0.44 41 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 9.85 +0.40 42 0 3,034 0
29SEP26 28.00 C 0.00 0.00 0.00 9.04 +0.35 40 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 8.24 +0.22 39 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 7.79 +0.53 42 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 7.07 +0.44 41 0 174 0
29SEP26 32.00 C 0.00 0.00 0.00 6.52 +0.36 41 0 179 0
29SEP26 33.00 C 5.65 5.67 5.65 6.05 +0.51 42 15 394 -15
29SEP26 34.00 C 0.00 0.00 0.00 5.54 +0.41 41 0 329 0
29SEP26 35.00 C 0.00 0.00 0.00 4.99 +0.20 41 0 139 0
29SEP26 36.00 C 4.58 4.58 4.58 4.56 +0.17 41 85 1,567 +85
29SEP26 37.00 C 3.94 4.20 3.94 4.17 +0.18 41 94 238 +85
29SEP26 38.00 C 3.61 3.70 3.61 3.84 +0.16 41 27 639 +11
29SEP26 39.00 C 3.51 3.59 3.51 3.53 +0.17 42 13 183 +12
29SEP26 40.00 C 3.05 3.35 3.05 3.24 +0.16 42 98 118 +72
29SEP26 41.00 C 0.00 0.00 0.00 2.98 +0.13 42 0 7 0
29SEP26 42.00 C 0.00 0.00 0.00 2.73 +0.13 42 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 2.54 +0.16 43 0 15 0
29SEP26 44.00 C 2.30 2.30 2.30 2.36 +0.15 43 3 3 -3
29SEP26 45.00 C 0.00 0.00 0.00 2.18 +0.18 43 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 2.00 +0.13 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.75 - 43 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 18.86 +0.46 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 18.37 +0.36 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 17.84 +0.36 43 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 17.60 +0.73 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 17.03 +0.56 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.59 +0.57 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.99 +0.31 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.13 +0.53 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.12 +0.44 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.23 +0.48 38 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 12.41 +0.49 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.65 +0.54 39 0 0 0
30DEC26 26.00 C 10.50 11.00 10.50 10.82 +0.44 38 15 180 0
30DEC26 27.00 C 0.00 0.00 0.00 10.04 +0.41 37 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 9.47 +0.49 39 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 8.84 +0.52 39 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 8.24 +0.45 39 0 34 0
30DEC26 31.00 C 0.00 0.00 0.00 7.79 +0.60 40 0 9 0
30DEC26 32.00 C 6.88 6.88 6.88 7.12 +0.46 39 1 3 +1
30DEC26 33.00 C 0.00 0.00 0.00 6.56 +0.36 39 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 6.10 +0.31 39 0 358 0
30DEC26 35.00 C 0.00 0.00 0.00 5.66 +0.23 39 0 337 0
30DEC26 36.00 C 0.00 0.00 0.00 5.31 +0.27 40 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 4.90 +0.21 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.58 +0.21 40 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.25 +0.18 40 0 13 0
30DEC26 40.00 C 3.60 3.60 3.60 3.99 +0.19 41 2 60 +2
30DEC26 41.00 C 3.55 3.55 3.55 3.71 +0.18 41 1 23 +1
30DEC26 42.00 C 0.00 0.00 0.00 3.46 +0.14 41 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 3.27 +0.17 41 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 3.12 +0.25 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.92 +0.24 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.66 +0.08 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.50 - 42 0 0 -
TOTAL CALL 8,793 114,146 -27,492
29JAN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 838 0
29JAN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,052 0
29JAN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,488 0
29JAN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,730 0
29JAN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,318 0
29JAN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,406 0
29JAN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,080 0
29JAN26 26.00 P 0.01 0.01 0.01 0.00 -0.01 0 1,000 2,314 -237
29JAN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,877 0
29JAN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,876 0
29JAN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,192 0
29JAN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,426 0
29JAN26 31.00 P 0.02 0.02 0.02 0.00 -0.01 0 1 1,357 0
29JAN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,781 0
29JAN26 33.00 P 0.02 0.02 0.02 0.00 -0.01 0 4 1,081 -4
29JAN26 34.00 P 0.01 0.01 0.01 0.00 -0.06 0 161 445 +161
29JAN26 35.00 P 0.20 0.29 0.01 0.00 -0.35 0 237 118 -66
29JAN26 36.00 P 0.86 0.86 0.24 0.48 -0.52 0 41 0 -26
29JAN26 37.00 P 0.00 0.00 0.00 1.48 -0.40 0 0 0 -12
29JAN26 38.00 P 0.00 0.00 0.00 2.48 -0.41 0 0 0 -20
29JAN26 39.00 P 0.00 0.00 0.00 3.48 -0.41 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 4.48 -0.41 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 5.48 -0.41 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 6.48 -0.41 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 7.48 -0.41 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.48 -0.41 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.48 -0.41 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 10.48 -0.41 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 11.48 - 0 0 0 -
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 107 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 103 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 336 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,771 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 526 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,212 0
26FEB26 25.00 P 0.04 0.04 0.04 0.01 0.00 52 300 1,274 -100
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,515 0
26FEB26 27.00 P 0.05 0.06 0.05 0.02 0.00 45 23 1,917 +8
26FEB26 28.00 P 0.05 0.08 0.05 0.05 +0.02 46 10 1,667 -3
26FEB26 29.00 P 0.11 0.12 0.09 0.09 +0.02 45 192 3,564 -94
26FEB26 30.00 P 0.15 0.18 0.14 0.15 0.00 44 60 1,829 +11
26FEB26 31.00 P 0.25 0.30 0.22 0.25 -0.03 43 438 2,029 +295
26FEB26 32.00 P 0.40 0.45 0.33 0.41 -0.06 43 536 1,297 -48
26FEB26 33.00 P 0.65 0.69 0.53 0.63 -0.12 42 968 1,195 +232
26FEB26 34.00 P 0.96 1.10 0.86 0.94 -0.18 42 541 567 +40
26FEB26 35.00 P 1.48 1.62 1.20 1.33 -0.29 41 385 643 +17
26FEB26 36.00 P 1.86 2.16 1.82 1.86 -0.23 41 300 194 +130
26FEB26 37.00 P 2.29 2.40 2.29 2.47 -0.32 41 12 28 +8
26FEB26 38.00 P 3.38 3.38 3.38 3.23 -0.34 43 3 7 0
26FEB26 39.00 P 0.00 0.00 0.00 3.96 -0.41 42 0 36 0
26FEB26 40.00 P 5.42 5.42 5.42 4.81 -0.42 43 2 12 0
26FEB26 41.00 P 0.00 0.00 0.00 5.71 -0.43 44 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 6.82 -0.36 54 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.52 -0.53 41 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.53 -0.47 46 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.50 -0.54 45 0 490 0
26FEB26 46.00 P 0.00 0.00 0.00 10.68 -0.22 66 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.82 - 77 0 0 -
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 134 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 124 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 122 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 120 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 117 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 109 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 105 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 143 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 209 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 829 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 632 0
30MAR26 19.00 P 0.04 0.04 0.04 0.01 0.00 60 528 9,035 +195
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 863 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,056 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14,511 0
30MAR26 23.00 P 0.07 0.07 0.07 0.01 0.00 43 28 3,227 -28
30MAR26 24.00 P 0.08 0.08 0.06 0.02 0.00 43 645 10,195 -638
30MAR26 25.00 P 0.08 0.08 0.08 0.04 +0.01 43 10 1,788 0
30MAR26 26.00 P 0.00 0.00 0.00 0.06 0.00 41 0 3,937 0
30MAR26 27.00 P 0.00 0.00 0.00 0.11 0.00 42 0 955 0
30MAR26 28.00 P 0.21 0.25 0.21 0.18 -0.01 41 118 5,851 -15
30MAR26 29.00 P 0.32 0.35 0.31 0.29 -0.02 41 120 1,677 +105
30MAR26 30.00 P 0.46 0.50 0.42 0.45 -0.04 42 65 2,174 +30
30MAR26 31.00 P 0.67 0.67 0.67 0.66 -0.06 42 26 847 0
30MAR26 32.00 P 0.85 1.03 0.85 0.89 -0.12 41 27 740 -9
30MAR26 33.00 P 1.20 1.34 1.13 1.21 -0.16 41 124 537 +40
30MAR26 34.00 P 1.62 1.74 1.53 1.60 -0.19 41 79 421 +30
30MAR26 35.00 P 2.10 2.11 1.95 2.06 -0.23 41 78 270 0
30MAR26 36.00 P 2.76 2.76 2.76 2.58 -0.27 41 24 39 +24
30MAR26 37.00 P 3.12 3.12 3.12 3.21 -0.28 42 72 108 +43
30MAR26 38.00 P 3.91 3.91 3.88 3.88 -0.33 43 240 424 +240
30MAR26 39.00 P 0.00 0.00 0.00 4.61 -0.35 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.19 -0.37 39 0 46 0
30MAR26 41.00 P 0.00 0.00 0.00 5.96 -0.60 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.08 -0.29 45 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.71 -0.57 39 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.75 -0.46 43 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.69 -0.39 44 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.68 -0.31 47 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.82 - 55 0 0 -
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 27 0
29APR26 22.00 P 0.06 0.06 0.06 0.02 -0.01 42 5 33 +5
29APR26 23.00 P 0.00 0.00 0.00 0.04 0.00 42 0 14 0
29APR26 24.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 49 0
29APR26 25.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 145 0
29APR26 26.00 P 0.00 0.00 0.00 0.16 -0.03 41 0 100 0
29APR26 27.00 P 0.27 0.27 0.27 0.25 -0.05 41 10 771 0
29APR26 28.00 P 0.00 0.00 0.00 0.38 -0.06 41 0 645 0
29APR26 29.00 P 0.50 0.55 0.50 0.53 -0.06 41 80 849 +80
29APR26 30.00 P 0.65 0.74 0.65 0.73 -0.06 41 24 915 +5
29APR26 31.00 P 0.88 0.88 0.88 0.96 -0.10 40 17 203 0
29APR26 32.00 P 1.30 1.31 1.25 1.25 -0.12 40 79 1,442 0
29APR26 33.00 P 0.00 0.00 0.00 1.60 -0.15 40 0 120 0
29APR26 34.00 P 2.01 2.01 1.93 2.03 -0.18 41 112 92 -14
29APR26 35.00 P 2.50 2.50 2.41 2.51 -0.21 41 16 126 +16
29APR26 36.00 P 2.95 3.01 2.95 3.06 -0.24 41 30 60 +30
29APR26 37.00 P 3.67 3.67 3.67 3.67 -0.22 42 15 30 +15
29APR26 38.00 P 4.35 4.35 4.32 4.33 -0.31 42 75 75 +75
29APR26 39.00 P 0.00 0.00 0.00 5.03 -0.34 42 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 5.72 -0.42 42 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.35 -0.49 39 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.56 +0.07 47 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.00 -0.42 40 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.03 -0.38 43 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.91 -0.23 43 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.88 -0.56 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.01 - 51 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 69 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 64 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 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 50 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 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 43 0 295 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,562 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 144 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 404 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 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 39 0 1,007 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 0.00 38 0 1,147 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 519 0
29JUN26 24.00 P 0.00 0.00 0.00 0.16 -0.01 38 0 375 0
29JUN26 25.00 P 0.35 0.35 0.35 0.24 -0.02 38 5 5,668 -5
29JUN26 26.00 P 0.44 0.44 0.44 0.36 -0.02 39 45 2,420 -26
29JUN26 27.00 P 0.50 0.58 0.50 0.51 -0.04 39 101 269 +50
29JUN26 28.00 P 0.00 0.00 0.00 0.70 -0.05 39 0 204 0
29JUN26 29.00 P 0.91 0.97 0.91 0.92 -0.08 39 16 165 +15
29JUN26 30.00 P 0.00 0.00 0.00 1.21 -0.08 40 0 106 0
29JUN26 31.00 P 1.52 1.52 1.52 1.54 -0.11 40 16 253 +3
29JUN26 32.00 P 1.87 1.87 1.84 1.87 -0.12 40 11 755 +1
29JUN26 33.00 P 0.00 0.00 0.00 2.27 -0.14 40 0 41 0
29JUN26 34.00 P 2.75 2.78 2.66 2.73 -0.19 40 108 134 +108
29JUN26 35.00 P 3.20 3.20 3.20 3.23 -0.23 40 50 235 +35
29JUN26 36.00 P 0.00 0.00 0.00 3.79 -0.25 40 0 1,200 0
29JUN26 37.00 P 4.45 4.45 4.45 4.40 -0.23 41 15 45 +15
29JUN26 38.00 P 0.00 0.00 0.00 5.05 -0.21 41 0 76 0
29JUN26 39.00 P 0.00 0.00 0.00 5.73 -0.30 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.45 -0.32 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.23 -0.31 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.02 -0.31 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.63 -0.45 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.74 -0.20 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.21 -0.45 40 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.09 -0.86 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.44 - 48 0 0 -
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 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 39 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 66 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 +0.02 41 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 +0.03 41 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 +0.03 41 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 +0.03 40 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 +0.04 41 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 +0.04 41 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 +0.05 40 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 +0.05 40 0 4,110 0
29SEP26 21.00 P 0.29 0.30 0.29 0.21 +0.06 40 100 540 -100
29SEP26 22.00 P 0.00 0.00 0.00 0.30 +0.07 40 0 622 0
29SEP26 23.00 P 0.00 0.00 0.00 0.41 +0.08 40 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 0.55 +0.09 40 0 3,949 0
29SEP26 25.00 P 0.00 0.00 0.00 0.69 +0.05 40 0 432 0
29SEP26 26.00 P 0.00 0.00 0.00 0.88 +0.05 40 0 695 0
29SEP26 27.00 P 1.04 1.04 1.04 1.13 +0.04 40 5 2,513 0
29SEP26 28.00 P 1.25 1.25 1.25 1.37 -0.02 40 1 553 0
29SEP26 29.00 P 0.00 0.00 0.00 1.66 -0.07 40 0 119 0
29SEP26 30.00 P 0.00 0.00 0.00 2.00 -0.08 40 0 809 0
29SEP26 31.00 P 0.00 0.00 0.00 2.36 -0.11 39 0 395 0
29SEP26 32.00 P 0.00 0.00 0.00 2.77 -0.14 39 0 55 0
29SEP26 33.00 P 0.00 0.00 0.00 3.23 -0.17 40 0 225 0
29SEP26 34.00 P 3.84 3.84 3.84 3.73 -0.18 40 95 110 +95
29SEP26 35.00 P 0.00 0.00 0.00 4.27 -0.20 40 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 4.86 -0.21 40 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 5.48 -0.25 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.15 -0.25 41 0 0 0
29SEP26 39.00 P 6.82 6.82 6.82 6.83 -0.27 41 15 15 +15
29SEP26 40.00 P 0.00 0.00 0.00 7.43 -0.37 40 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 8.14 -0.28 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.93 -0.45 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.70 -0.53 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.70 -0.25 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.33 -0.35 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.17 -0.42 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.05 - 43 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 53 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 52 0
30DEC26 18.50 P 0.00 0.00 0.00 0.09 -0.03 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.12 -0.03 36 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.14 -0.03 36 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.17 -0.05 36 0 62 0
30DEC26 21.00 P 0.00 0.00 0.00 0.25 -0.06 36 0 83 0
30DEC26 22.00 P 0.00 0.00 0.00 0.36 -0.07 36 0 206 0
30DEC26 23.00 P 0.00 0.00 0.00 0.51 -0.08 37 0 116 0
30DEC26 24.00 P 0.00 0.00 0.00 0.66 -0.08 37 0 232 0
30DEC26 25.00 P 0.00 0.00 0.00 0.86 -0.11 37 0 503 0
30DEC26 26.00 P 0.00 0.00 0.00 1.09 -0.12 37 0 313 0
30DEC26 27.00 P 0.00 0.00 0.00 1.37 -0.17 37 0 255 0
30DEC26 28.00 P 0.00 0.00 0.00 1.72 -0.14 38 0 23 0
30DEC26 29.00 P 0.00 0.00 0.00 2.08 -0.15 38 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.44 -0.19 39 0 50 0
30DEC26 31.00 P 0.00 0.00 0.00 2.85 -0.20 38 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.30 -0.21 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.79 -0.22 39 0 31 0
30DEC26 34.00 P 4.15 4.15 4.15 4.31 -0.23 39 1 312 +1
30DEC26 35.00 P 4.90 4.90 4.90 4.88 -0.31 39 20 310 -20
30DEC26 36.00 P 0.00 0.00 0.00 5.49 -0.22 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.10 -0.25 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.74 -0.29 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.43 -0.30 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.12 -0.32 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.92 -0.25 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.59 -0.34 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.36 -0.38 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.18 -0.35 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.02 -0.31 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.76 -0.41 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.67 - 43 0 0 -
TOTAL PUT 8,465 173,822 +708
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$ 74.90
29JAN26 47.00 C 0.00 0.00 0.00 27.90 +0.35 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 26.90 +0.35 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 25.90 +0.35 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 24.90 +0.35 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 22.40 -0.26 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 19.90 -0.24 0 0 0 -4
29JAN26 57.50 C 0.00 0.00 0.00 17.40 +0.35 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 14.90 +0.35 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 12.40 +0.34 0 0 0 -90
29JAN26 65.00 C 0.00 0.00 0.00 9.90 +0.34 0 0 0 -218
29JAN26 67.50 C 0.00 0.00 0.00 7.40 +0.34 0 0 0 -484
29JAN26 70.00 C 0.00 0.00 0.00 4.90 +0.34 0 0 0 -711
29JAN26 72.50 C 2.00 2.30 1.98 2.40 +0.34 0 56 0 -467
29JAN26 75.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 126 0
29JAN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JAN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 28.27 +0.61 97 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 27.01 +0.21 51 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 26.44 +0.78 99 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 25.20 +0.53 80 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 22.87 +0.21 82 0 0 0
26FEB26 55.00 C 19.54 19.54 19.54 20.08 -0.06 52 2 4 0
26FEB26 57.50 C 0.00 0.00 0.00 18.05 +0.99 71 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 14.94 -0.19 0 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 12.78 +0.22 43 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 10.29 +0.59 36 0 176 0
26FEB26 67.50 C 0.00 0.00 0.00 7.67 +0.25 24 0 234 0
26FEB26 70.00 C 0.00 0.00 0.00 5.00 +0.36 0 0 374 0
26FEB26 72.50 C 0.00 0.00 0.00 2.69 +0.31 10 0 357 0
26FEB26 75.00 C 0.80 0.95 0.78 1.03 +0.21 12 14 333 +14
26FEB26 77.50 C 0.21 0.30 0.21 0.26 +0.09 12 60 271 +60
26FEB26 80.00 C 0.00 0.00 0.00 0.04 +0.02 12 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 29.58 +0.90 90 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 28.54 +0.85 85 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 27.62 +0.78 84 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 26.62 +0.53 81 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 25.52 +0.85 75 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 23.03 +0.37 68 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.48 +0.34 59 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 18.05 +0.83 54 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 15.53 +0.40 46 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 12.78 +0.22 33 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 10.29 +0.59 28 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 7.67 +0.25 18 0 720 0
30MAR26 70.00 C 0.00 0.00 0.00 5.09 +0.33 0 0 505 0
30MAR26 72.50 C 2.44 2.69 2.44 2.88 +0.31 11 34 522 0
30MAR26 75.00 C 1.07 1.07 1.04 1.26 +0.17 12 90 272 +60
30MAR26 77.50 C 0.45 0.45 0.45 0.44 +0.07 12 6 208 0
30MAR26 80.00 C 0.16 0.16 0.16 0.11 +0.02 12 40 112 +40
30MAR26 82.50 C 0.00 0.00 0.00 0.03 +0.01 13 0 30 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
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 26.62 +0.53 69 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 25.52 +0.85 64 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 23.03 +0.37 58 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.48 +0.18 50 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 18.05 +0.83 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.53 +0.40 40 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 12.78 +0.22 29 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 10.29 +0.26 24 0 0 0
29APR26 67.50 C 7.34 7.34 7.34 7.83 +0.36 20 1 1 +1
29APR26 70.00 C 0.00 0.00 0.00 5.14 +0.37 10 0 104 0
29APR26 72.50 C 2.97 2.97 2.92 3.02 +0.30 11 4 177 0
29APR26 75.00 C 0.00 0.00 0.00 1.50 +0.20 12 0 158 0
29APR26 77.50 C 0.57 0.57 0.57 0.66 +0.09 12 2 2 +2
29APR26 80.00 C 0.00 0.00 0.00 0.24 +0.04 12 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.08 +0.02 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 18 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 28.54 +0.40 57 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.62 +0.78 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.62 +0.53 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.52 +0.68 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.03 +0.37 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.57 +0.27 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.05 +0.65 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.53 +0.40 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.91 +0.31 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.38 +0.35 20 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 7.83 +0.36 16 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 5.16 +0.29 9 0 183 0
29JUN26 72.50 C 0.00 0.00 0.00 3.32 +0.22 11 0 45 0
29JUN26 75.00 C 1.84 1.84 1.84 1.98 +0.16 11 30 41 +30
29JUN26 77.50 C 0.00 0.00 0.00 1.09 +0.11 11 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.55 +0.07 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.26 +0.03 11 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.11 +0.02 12 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 0.00 11 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 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 28.54 +0.40 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.62 +0.78 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.62 +0.53 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.52 +0.68 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.03 +0.37 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.57 +0.27 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.05 +0.65 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.53 +0.40 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.91 +0.31 18 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 10.38 +0.31 14 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 7.85 +0.38 11 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 5.72 +0.33 10 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 4.07 +0.29 11 0 17 0
29SEP26 75.00 C 0.00 0.00 0.00 2.75 +0.26 11 0 10 0
29SEP26 77.50 C 0.00 0.00 0.00 1.76 +0.22 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.06 +0.16 11 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.60 +0.10 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.35 +0.08 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.17 +0.04 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.09 +0.03 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 +0.01 11 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 +0.01 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 27.62 +0.78 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.62 +0.53 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.52 +0.68 29 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.03 +0.37 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.57 +0.27 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.05 +0.65 19 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 15.53 +0.40 16 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.92 +0.32 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.66 +0.34 11 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 8.28 +0.31 9 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 6.43 +0.31 10 0 27 0
30DEC26 72.50 C 0.00 0.00 0.00 4.96 +0.28 11 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 3.47 +0.24 11 0 23 0
30DEC26 77.50 C 1.73 1.73 1.73 2.41 +0.19 11 13 13 +13
30DEC26 80.00 C 0.00 0.00 0.00 1.61 +0.17 11 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.03 +0.11 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.64 +0.09 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.38 +0.05 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.23 +0.04 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.13 +0.02 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.07 +0.01 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 +0.01 11 0 0 0
TOTAL CALL 352 5,940 -1,754
29JAN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 325 0
29JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 663 0
29JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 349 0
29JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 303 0
29JAN26 75.00 P 0.25 0.25 0.25 0.10 -0.44 0 40 0 -214
29JAN26 77.50 P 0.00 0.00 0.00 2.60 -0.44 0 0 0 -55
29JAN26 80.00 P 0.00 0.00 0.00 5.10 -0.48 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 7.60 -0.44 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 10.10 -0.55 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 12.60 -0.50 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 15.10 -0.35 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 17.60 -0.35 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 20.10 -0.96 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 22.60 -0.51 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 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 57 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 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 425 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 347 0
26FEB26 70.00 P 0.08 0.08 0.08 0.02 -0.01 12 2 253 +2
26FEB26 72.50 P 0.00 0.00 0.00 0.22 -0.02 12 0 268 0
26FEB26 75.00 P 1.18 1.23 1.12 1.04 -0.13 12 125 313 -31
26FEB26 77.50 P 0.00 0.00 0.00 2.81 -0.29 13 0 30 0
26FEB26 80.00 P 0.00 0.00 0.00 5.24 -0.34 19 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 7.60 -0.44 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 10.10 -0.55 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 12.60 -0.50 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 15.10 -0.35 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 17.60 -0.89 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 20.14 -0.92 45 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 22.60 -0.51 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 172 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 209 0
30MAR26 65.00 P 0.10 0.10 0.10 0.01 0.00 13 2 406 -2
30MAR26 67.50 P 0.13 0.13 0.12 0.05 -0.01 12 32 411 -14
30MAR26 70.00 P 0.32 0.32 0.31 0.25 -0.05 12 43 140 +37
30MAR26 72.50 P 0.84 0.90 0.84 0.86 -0.14 12 25 131 +22
30MAR26 75.00 P 0.00 0.00 0.00 2.14 -0.22 12 0 52 0
30MAR26 77.50 P 0.00 0.00 0.00 4.05 -0.30 13 0 42 0
30MAR26 80.00 P 0.00 0.00 0.00 6.26 -0.47 13 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 8.61 -0.59 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 11.23 -0.11 20 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 13.42 -0.71 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 15.88 -0.95 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 18.04 -1.15 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 20.46 -1.26 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.94 -1.70 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.12 -0.01 12 0 252 0
29APR26 70.00 P 0.00 0.00 0.00 0.41 -0.06 12 0 594 0
29APR26 72.50 P 1.06 1.10 1.06 1.11 -0.12 12 60 132 +30
29APR26 75.00 P 0.00 0.00 0.00 2.36 -0.21 12 0 105 0
29APR26 77.50 P 0.00 0.00 0.00 4.15 -0.32 12 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 6.37 -0.40 14 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 8.61 -0.59 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 11.23 -0.52 18 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 13.67 -0.46 19 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 15.88 -0.95 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 18.78 -0.47 28 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 20.98 -0.74 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.68 -0.96 30 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 23 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 18 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 0.10 0.10 0.10 0.01 0.00 13 2 58 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 11 0 166 0
29JUN26 65.00 P 0.22 0.22 0.22 0.08 -0.02 11 10 177 -10
29JUN26 67.50 P 0.00 0.00 0.00 0.26 -0.04 11 0 43 0
29JUN26 70.00 P 0.83 0.83 0.83 0.68 -0.07 12 4 62 +4
29JUN26 72.50 P 0.00 0.00 0.00 1.46 -0.13 12 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 2.70 -0.20 12 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 4.42 -0.26 12 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 6.55 -0.22 13 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 8.63 -0.65 9 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.23 -0.52 15 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.80 -0.33 19 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.88 -0.95 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.78 -0.72 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.15 -0.57 22 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.68 -0.96 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.34 0.34 0.34 0.20 +0.01 11 5 59 +2
29SEP26 67.50 P 0.64 0.64 0.64 0.47 0.00 11 2 85 +2
29SEP26 70.00 P 0.00 0.00 0.00 0.99 -0.01 11 0 29 0
29SEP26 72.50 P 0.00 0.00 0.00 1.82 -0.04 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 3.03 -0.11 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.67 -0.17 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 6.69 -0.19 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.73 -0.57 11 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.23 -0.52 13 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.80 -0.56 17 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.27 -0.56 18 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.78 -0.72 20 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.15 -0.57 19 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.68 -0.96 22 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 16 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 0.00 11 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 0.33 -0.01 11 0 11 0
30DEC26 67.50 P 0.90 0.90 0.86 0.67 -0.02 11 6 52 +6
30DEC26 70.00 P 0.00 0.00 0.00 1.25 -0.03 11 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 2.11 -0.08 11 0 51 0
30DEC26 75.00 P 0.00 0.00 0.00 3.32 -0.12 11 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.89 -0.19 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.82 -0.25 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.06 -0.29 13 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.49 -0.33 15 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.83 -0.53 16 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.30 -0.53 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.78 -0.72 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.25 -0.47 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.68 -0.96 20 0 0 0
TOTAL PUT 358 7,639 -221
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$ 47.82
29JAN26 37.00 C 0.00 0.00 0.00 10.82 +0.16 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 9.82 -0.12 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 8.82 +0.16 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 7.82 +0.04 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 6.82 +0.16 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 5.82 +0.16 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 4.82 +0.16 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 3.82 +0.16 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 2.82 +0.16 0 0 0 -1
29JAN26 46.00 C 0.00 0.00 0.00 1.82 +0.15 0 0 0 -366
29JAN26 47.00 C 0.36 0.49 0.36 0.82 +0.10 0 108 0 -465
29JAN26 48.00 C 0.04 0.04 0.01 0.00 -0.15 0 20 1,033 -20
29JAN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 559 0
29JAN26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,460 0
29JAN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,098 0
29JAN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 1 1,219 +1
29JAN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,112 0
29JAN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 1 387 0
29JAN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 10.90 +0.17 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 9.85 -0.09 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.87 +0.12 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 7.91 +0.13 19 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 6.90 +0.22 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 5.92 +0.13 19 0 36 0
26FEB26 43.00 C 0.00 0.00 0.00 5.11 +0.36 31 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.15 +0.23 27 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.15 +0.08 22 0 37 0
26FEB26 46.00 C 1.98 1.98 1.98 2.33 +0.04 21 35 435 +35
26FEB26 47.00 C 1.34 1.75 1.34 1.67 +0.02 21 892 1,083 -269
26FEB26 48.00 C 1.19 1.21 0.96 1.16 +0.04 22 1,192 1,376 +592
26FEB26 49.00 C 0.62 0.78 0.62 0.74 0.00 22 254 1,016 +199
26FEB26 50.00 C 0.34 0.52 0.34 0.47 0.00 22 1,776 2,958 +1,747
26FEB26 52.50 C 0.14 0.16 0.13 0.11 -0.01 23 1,544 4,051 +28
26FEB26 55.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 1,501 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 455 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 472 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 181 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.97 +0.16 33 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.10 +0.08 55 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.06 +0.39 48 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.95 +0.06 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.25 +0.39 52 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 12.00 +0.16 27 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.08 -0.04 35 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.08 -0.09 32 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.02 +0.12 22 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.35 +0.53 36 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 7.39 +0.56 33 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.20 -0.14 24 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.32 +0.09 24 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.77 +0.34 29 0 0 0
30MAR26 45.00 C 3.23 3.23 3.23 3.89 +0.13 26 24 45 -20
30MAR26 46.00 C 2.90 2.96 2.90 3.15 +0.04 25 20 404 -15
30MAR26 47.00 C 2.61 2.61 2.60 2.58 +0.06 26 18 225 0
30MAR26 48.00 C 2.08 2.08 2.08 2.08 +0.02 26 40 569 +10
30MAR26 49.00 C 1.45 1.69 1.45 1.65 +0.01 26 57 580 -11
30MAR26 50.00 C 1.12 1.37 1.12 1.34 +0.04 27 95 4,061 +33
30MAR26 52.50 C 0.75 0.75 0.75 0.67 +0.01 27 4 3,750 0
30MAR26 55.00 C 0.36 0.36 0.36 0.30 0.00 27 15 3,176 +15
30MAR26 57.50 C 0.00 0.00 0.00 0.13 0.00 27 0 3,913 0
30MAR26 60.00 C 0.00 0.00 0.00 0.05 0.00 27 0 930 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 0.00 27 0 497 0
30MAR26 65.00 C 0.06 0.06 0.06 0.01 0.00 28 5 240 -5
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 11.08 -0.04 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.47 +0.30 37 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.02 -0.30 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.35 +0.15 27 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.39 +0.05 25 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.40 +0.06 22 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.72 +0.05 25 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 4.90 +0.12 24 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.48 +0.36 28 0 0 0
29APR26 46.00 C 3.66 3.66 3.66 3.63 +0.06 25 15 169 0
29APR26 47.00 C 3.03 3.12 3.01 3.05 +0.03 25 31 295 +9
29APR26 48.00 C 0.00 0.00 0.00 2.62 +0.08 26 0 131 0
29APR26 49.00 C 0.00 0.00 0.00 2.20 +0.06 27 0 195 0
29APR26 50.00 C 1.87 1.89 1.87 1.83 +0.05 27 14 82 -6
29APR26 52.50 C 1.09 1.20 1.09 1.08 +0.04 27 22 169 +22
29APR26 55.00 C 0.00 0.00 0.00 0.60 +0.03 27 0 188 0
29APR26 57.50 C 0.00 0.00 0.00 0.31 +0.01 27 0 250 0
29APR26 60.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 27 0
29APR26 62.50 C 0.22 0.22 0.22 0.08 +0.01 27 4 104 +4
29APR26 65.00 C 0.00 0.00 0.00 0.04 0.00 27 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 0.00 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 12.43 +0.09 28 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.45 -0.15 26 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.50 +0.33 25 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 9.60 -0.19 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.71 +0.20 25 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 7.74 -0.34 22 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 7.10 -0.04 25 0 4 0
29JUN26 43.00 C 0.00 0.00 0.00 6.26 -0.05 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.73 +0.17 26 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.12 +0.07 26 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 4.42 +0.15 25 0 308 0
29JUN26 47.00 C 0.00 0.00 0.00 3.87 +0.01 25 0 211 0
29JUN26 48.00 C 0.00 0.00 0.00 3.43 +0.10 26 0 175 0
29JUN26 49.00 C 2.94 2.94 2.94 2.99 +0.07 26 2 341 +2
29JUN26 50.00 C 2.42 2.42 2.42 2.62 +0.07 26 1 2,549 0
29JUN26 52.50 C 0.00 0.00 0.00 1.80 +0.05 27 0 3,846 0
29JUN26 55.00 C 1.20 1.26 1.20 1.18 +0.04 26 324 7,464 +285
29JUN26 57.50 C 0.90 0.90 0.90 0.76 +0.03 26 4 485 +4
29JUN26 60.00 C 0.00 0.00 0.00 0.47 +0.02 26 0 254 0
29JUN26 62.50 C 0.00 0.00 0.00 0.28 +0.01 26 0 217 0
29JUN26 65.00 C 0.00 0.00 0.00 0.17 +0.01 26 0 248 0
29JUN26 67.50 C 0.00 0.00 0.00 0.10 0.00 26 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.06 0.00 26 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 0.00 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 12.50 +0.16 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.59 -0.01 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.66 +0.18 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.89 +0.10 27 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 9.03 -0.07 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.27 +0.19 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.58 +0.25 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.91 0.00 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.44 +0.37 28 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.62 +0.16 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.07 -0.01 26 0 100 0
29SEP26 47.00 C 4.25 4.25 4.25 4.59 +0.04 27 15 277 +15
29SEP26 48.00 C 0.00 0.00 0.00 4.18 +0.12 27 0 214 0
29SEP26 49.00 C 0.00 0.00 0.00 3.75 +0.08 27 0 185 0
29SEP26 50.00 C 0.00 0.00 0.00 3.35 +0.03 27 0 367 0
29SEP26 52.50 C 2.63 2.63 2.63 2.55 +0.04 27 19 654 0
29SEP26 55.00 C 0.00 0.00 0.00 1.87 +0.03 27 0 267 0
29SEP26 57.50 C 0.00 0.00 0.00 1.36 +0.02 27 0 233 0
29SEP26 60.00 C 1.06 1.06 1.06 0.97 +0.01 27 1 313 +1
29SEP26 62.50 C 0.00 0.00 0.00 0.69 +0.01 27 0 160 0
29SEP26 65.00 C 0.00 0.00 0.00 0.48 0.00 27 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 0.33 +0.01 27 0 91 0
29SEP26 70.00 C 0.00 0.00 0.00 0.23 0.00 27 0 46 0
29SEP26 72.50 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.79 +0.19 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.01 +0.26 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.07 +0.10 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.47 +0.17 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.70 +0.12 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.96 +0.07 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.42 +0.14 26 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 6.90 +0.23 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.38 +0.13 27 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 5.85 +0.18 27 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.41 +0.22 27 0 1,150 0
30DEC26 48.00 C 0.00 0.00 0.00 4.97 +0.01 27 0 900 0
30DEC26 49.00 C 0.00 0.00 0.00 4.52 +0.18 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.16 +0.17 27 0 402 0
30DEC26 52.50 C 0.00 0.00 0.00 3.33 +0.09 27 0 248 0
30DEC26 55.00 C 0.00 0.00 0.00 2.60 +0.08 27 0 102 0
30DEC26 57.50 C 2.10 2.10 2.10 2.01 +0.07 27 17 57 +17
30DEC26 60.00 C 0.00 0.00 0.00 1.56 +0.07 27 0 110 0
30DEC26 62.50 C 0.00 0.00 0.00 1.19 +0.05 27 0 111 0
30DEC26 65.00 C 0.00 0.00 0.00 0.90 +0.04 27 0 77 0
30DEC26 67.50 C 0.00 0.00 0.00 0.67 +0.03 27 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.50 +0.03 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.37 +0.02 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.27 +0.01 27 0 2 0
TOTAL CALL 6,570 68,081 +1,841
29JAN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
29JAN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29JAN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
29JAN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 474 0
29JAN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 1 1,706 0
29JAN26 46.00 P 0.02 0.02 0.02 0.00 -0.01 0 10 1,236 0
29JAN26 47.00 P 0.17 0.25 0.04 0.00 -0.08 0 134 2,228 +15
29JAN26 48.00 P 0.64 0.66 0.19 0.18 -0.33 0 783 7 -2,984
29JAN26 49.00 P 1.63 1.63 1.20 1.18 -0.21 0 136 0 -2,283
29JAN26 50.00 P 2.65 2.65 2.19 2.18 -0.22 0 117 0 -3,396
29JAN26 52.50 P 4.85 4.85 4.85 4.68 -0.19 0 1 0 -1,800
29JAN26 55.00 P 0.00 0.00 0.00 7.18 -0.33 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 9.68 -0.44 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 12.18 -0.18 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 14.68 -0.16 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 17.18 -0.58 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 19.68 -0.18 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 22.18 -0.78 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 24.68 -0.18 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 27.18 -0.33 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 50 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 127 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 80 0
26FEB26 43.00 P 0.10 0.10 0.08 0.05 -0.03 22 34 427 +4
26FEB26 44.00 P 0.18 0.18 0.15 0.12 -0.04 22 30 510 0
26FEB26 45.00 P 0.35 0.35 0.27 0.25 -0.07 22 271 629 +162
26FEB26 46.00 P 0.58 0.58 0.47 0.47 -0.09 23 53 1,603 +20
26FEB26 47.00 P 1.01 1.01 0.80 0.81 -0.10 23 1,516 2,538 +939
26FEB26 48.00 P 1.50 1.55 1.25 1.25 -0.18 22 650 1,502 +350
26FEB26 49.00 P 2.13 2.13 1.86 1.89 -0.13 23 29 3,273 0
26FEB26 50.00 P 0.00 0.00 0.00 2.62 -0.10 24 0 9,833 0
26FEB26 52.50 P 0.00 0.00 0.00 4.82 -0.09 27 0 533 0
26FEB26 55.00 P 0.00 0.00 0.00 7.40 -0.11 40 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 9.68 -0.44 0 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 12.23 -0.48 46 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.68 -0.28 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.44 -0.32 74 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.69 -0.32 59 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 22.25 -0.71 73 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.88 +0.02 89 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 27.22 -0.29 80 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 39 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.03 0.03 0.03 0.01 0.00 31 58 70 0
30MAR26 36.00 P 0.03 0.03 0.03 0.01 0.00 28 56 396 0
30MAR26 37.00 P 0.04 0.04 0.04 0.01 -0.01 26 27 574 -27
30MAR26 38.00 P 0.06 0.06 0.06 0.03 -0.01 27 26 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 577 0
30MAR26 40.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 809 0
30MAR26 41.00 P 0.17 0.17 0.16 0.16 -0.02 27 68 522 -28
30MAR26 42.00 P 0.00 0.00 0.00 0.25 -0.04 26 0 1,656 0
30MAR26 43.00 P 0.00 0.00 0.00 0.39 -0.05 26 0 3,073 0
30MAR26 44.00 P 0.57 0.57 0.57 0.59 -0.05 26 30 1,293 +30
30MAR26 45.00 P 0.96 0.96 0.85 0.84 -0.07 26 105 1,384 -15
30MAR26 46.00 P 1.36 1.36 1.32 1.17 -0.09 26 28 5,626 0
30MAR26 47.00 P 1.76 1.77 1.67 1.62 -0.07 27 74 4,739 0
30MAR26 48.00 P 2.32 2.32 2.32 2.12 -0.09 27 6 929 +6
30MAR26 49.00 P 0.00 0.00 0.00 2.72 -0.06 28 0 659 0
30MAR26 50.00 P 3.35 3.35 3.34 3.27 -0.14 27 17 3,771 +17
30MAR26 52.50 P 0.00 0.00 0.00 5.27 -0.08 29 0 6,807 0
30MAR26 55.00 P 0.00 0.00 0.00 7.40 -0.30 29 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 9.98 -0.14 38 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 12.55 -0.16 45 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 15.00 +0.04 50 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.44 -0.32 53 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.85 -0.16 54 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.25 -0.71 54 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.88 -0.19 64 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.69 +0.03 79 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.68 -0.54 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 32.20 -0.14 64 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 80 0
29APR26 39.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 60 0
29APR26 40.00 P 0.00 0.00 0.00 0.22 -0.01 26 0 45 0
29APR26 41.00 P 0.26 0.26 0.26 0.32 -0.02 26 15 151 0
29APR26 42.00 P 0.42 0.42 0.42 0.47 -0.02 26 15 104 +15
29APR26 43.00 P 0.60 0.60 0.60 0.65 -0.03 26 24 350 0
29APR26 44.00 P 0.89 0.89 0.89 0.89 -0.04 26 1 1,008 +1
29APR26 45.00 P 1.17 1.17 1.11 1.19 -0.04 26 47 1,123 +47
29APR26 46.00 P 1.65 1.65 1.50 1.54 -0.05 26 62 853 +62
29APR26 47.00 P 1.96 1.96 1.96 1.99 -0.06 26 15 1,165 0
29APR26 48.00 P 2.64 2.64 2.48 2.51 -0.08 27 67 388 -8
29APR26 49.00 P 0.00 0.00 0.00 3.11 -0.07 27 0 516 0
29APR26 50.00 P 0.00 0.00 0.00 3.75 -0.08 27 0 1,132 0
29APR26 52.50 P 0.00 0.00 0.00 5.60 -0.12 29 0 141 0
29APR26 55.00 P 0.00 0.00 0.00 7.40 -0.42 25 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 10.01 -0.17 32 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.55 -0.16 38 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.00 +0.04 42 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.44 -0.32 45 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.85 -0.31 46 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.25 -0.71 46 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.91 -0.18 55 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.69 +0.03 66 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.13 0.00 27 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 0.35 -0.02 26 0 154 0
29JUN26 40.00 P 0.48 0.48 0.46 0.49 -0.01 26 343 751 +301
29JUN26 41.00 P 0.00 0.00 0.00 0.65 -0.03 26 0 248 0
29JUN26 42.00 P 0.00 0.00 0.00 0.85 -0.03 26 0 765 0
29JUN26 43.00 P 0.00 0.00 0.00 1.09 -0.03 26 0 6,146 0
29JUN26 44.00 P 0.00 0.00 0.00 1.39 -0.04 26 0 747 0
29JUN26 45.00 P 0.00 0.00 0.00 1.72 -0.05 26 2 7,599 0
29JUN26 46.00 P 2.28 2.28 2.10 2.11 -0.17 26 10 1,777 +6
29JUN26 47.00 P 2.82 2.82 2.82 2.59 -0.07 26 15 524 +15
29JUN26 48.00 P 3.38 3.38 3.24 3.12 -0.09 26 30 487 0
29JUN26 49.00 P 3.92 3.92 3.92 3.68 -0.16 26 15 363 0
29JUN26 50.00 P 4.39 4.42 4.37 4.32 -0.01 27 60 3,478 0
29JUN26 52.50 P 0.00 0.00 0.00 6.04 -0.16 27 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 8.03 -0.18 28 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 10.19 +0.01 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.55 -0.16 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.00 +0.04 34 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.44 -0.32 37 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 19.85 -0.31 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.25 -0.71 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.91 -0.34 46 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.69 +0.03 54 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.75 -0.47 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.24 -0.14 48 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.44 -0.03 27 0 74 0
29SEP26 37.00 P 0.00 0.00 0.00 0.58 -0.02 27 0 4 0
29SEP26 38.00 P 0.65 0.65 0.65 0.76 -0.04 27 2 46 -2
29SEP26 39.00 P 0.00 0.00 0.00 0.95 -0.04 27 0 70 0
29SEP26 40.00 P 0.00 0.00 0.00 1.16 -0.08 27 0 299 0
29SEP26 41.00 P 0.00 0.00 0.00 1.41 -0.05 27 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 1.71 -0.06 26 0 153 0
29SEP26 43.00 P 1.96 1.96 1.92 2.04 -0.07 26 80 1,088 +80
29SEP26 44.00 P 0.00 0.00 0.00 2.42 -0.07 26 0 374 0
29SEP26 45.00 P 0.00 0.00 0.00 2.82 -0.08 26 0 558 0
29SEP26 46.00 P 0.00 0.00 0.00 3.27 -0.08 26 0 3,295 0
29SEP26 47.00 P 0.00 0.00 0.00 3.75 -0.09 26 0 989 0
29SEP26 48.00 P 0.00 0.00 0.00 4.30 -0.12 26 0 816 0
29SEP26 49.00 P 0.00 0.00 0.00 4.92 -0.08 27 0 290 0
29SEP26 50.00 P 0.00 0.00 0.00 5.53 -0.23 27 0 436 0
29SEP26 52.50 P 0.00 0.00 0.00 7.48 +0.13 28 0 145 0
29SEP26 55.00 P 0.00 0.00 0.00 9.12 -0.25 27 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.44 +0.06 30 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 13.32 -0.13 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.37 -0.40 26 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.86 -0.08 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.11 -0.18 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.50 -0.46 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.91 -0.34 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.69 +0.03 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.91 0.00 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.10 -0.01 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 1.35 -0.01 27 0 107 0
30DEC26 40.00 P 0.00 0.00 0.00 1.56 -0.06 26 0 235 0
30DEC26 41.00 P 0.00 0.00 0.00 1.86 -0.02 26 0 81 0
30DEC26 42.00 P 0.00 0.00 0.00 2.17 -0.02 26 0 176 0
30DEC26 43.00 P 2.40 2.40 2.40 2.54 -0.02 26 5 202 +5
30DEC26 44.00 P 0.00 0.00 0.00 2.92 -0.03 26 0 107 0
30DEC26 45.00 P 0.00 0.00 0.00 3.35 -0.03 26 0 93 0
30DEC26 46.00 P 0.00 0.00 0.00 3.84 -0.10 26 0 352 0
30DEC26 47.00 P 0.00 0.00 0.00 4.35 +0.01 26 0 1,403 0
30DEC26 48.00 P 5.00 5.00 4.80 4.90 0.00 26 3 1,606 +3
30DEC26 49.00 P 0.00 0.00 0.00 5.50 -0.09 27 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 6.10 -0.15 27 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 7.86 +0.02 27 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 9.55 -0.14 27 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 11.51 -0.16 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.62 -0.16 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.75 -0.21 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.97 -0.22 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.31 -0.25 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.58 -0.38 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.98 -0.27 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.69 +0.03 33 0 0 0
TOTAL PUT 5,071 107,475 -8,465
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$ 24.98
29JAN26 12.50 C 0.00 0.00 0.00 12.48 +0.32 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 11.98 +0.32 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 11.48 +0.32 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 10.98 +0.32 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 10.48 +0.32 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 9.98 +0.32 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 9.48 +0.32 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 8.98 +0.32 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 8.48 +0.32 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 7.98 +0.32 0 0 0 -197
29JAN26 17.50 C 0.00 0.00 0.00 7.48 +0.32 0 0 0 -59
29JAN26 18.00 C 0.00 0.00 0.00 6.98 +0.32 0 0 0 -60
29JAN26 18.50 C 0.00 0.00 0.00 6.48 +0.32 0 0 0 -64
29JAN26 19.00 C 0.00 0.00 0.00 5.98 +0.32 0 0 0 -186
29JAN26 19.50 C 0.00 0.00 0.00 5.48 +0.32 0 0 0 -308
29JAN26 20.00 C 5.21 5.21 4.97 4.98 +0.32 0 2 0 -2,030
29JAN26 21.00 C 4.06 4.34 3.80 3.98 +0.32 0 503 0 -3,312
29JAN26 22.00 C 2.95 3.37 2.80 2.98 +0.32 0 65 0 -1,924
29JAN26 23.00 C 1.96 2.30 1.80 1.98 +0.32 0 265 0 -3,569
29JAN26 24.00 C 1.10 1.45 0.84 0.98 +0.28 0 226 0 -728
29JAN26 25.00 C 0.18 0.50 0.06 0.00 -0.10 0 5,852 1,369 -3,670
29JAN26 26.00 C 0.01 0.02 0.01 0.00 -0.01 0 286 342 +24
29JAN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
30JAN26 15.00 C 0.00 0.00 0.00 9.98 +0.32 0 0 0 0
30JAN26 15.50 C 0.00 0.00 0.00 9.48 +0.32 0 0 0 0
30JAN26 16.00 C 0.00 0.00 0.00 8.98 +0.32 0 0 0 0
30JAN26 16.50 C 0.00 0.00 0.00 8.48 +0.32 0 0 0 0
30JAN26 17.00 C 0.00 0.00 0.00 7.98 +0.32 0 0 0 0
30JAN26 17.50 C 0.00 0.00 0.00 7.48 +0.32 0 0 0 0
30JAN26 18.00 C 0.00 0.00 0.00 6.98 +0.32 0 0 0 0
30JAN26 18.50 C 0.00 0.00 0.00 6.48 +0.32 0 0 0 0
30JAN26 19.00 C 0.00 0.00 0.00 5.98 +0.32 0 0 0 0
30JAN26 19.50 C 0.00 0.00 0.00 5.48 +0.32 0 0 0 0
30JAN26 20.00 C 0.00 0.00 0.00 4.98 +0.32 0 0 0 0
30JAN26 21.00 C 0.00 0.00 0.00 3.98 +0.32 0 0 1 0
30JAN26 22.00 C 2.85 2.85 2.85 2.98 +0.32 0 3 210 0
30JAN26 23.00 C 0.00 0.00 0.00 1.98 +0.31 0 0 240 0
30JAN26 24.00 C 1.10 1.32 0.89 1.00 +0.21 50 1,240 235 -1,015
30JAN26 25.00 C 0.25 0.60 0.18 0.24 +0.02 47 2,845 2,459 +1,232
30JAN26 26.00 C 0.10 0.11 0.03 0.02 -0.01 50 283 222 +172
30JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30JAN26 37.00 C 0.00 0.00 0.00 0.01 - 301 0 0 -
06FEB26 15.00 C 0.00 0.00 0.00 9.99 +0.22 104 0 0 0
06FEB26 15.50 C 0.00 0.00 0.00 9.49 +0.13 85 0 0 0
06FEB26 16.00 C 0.00 0.00 0.00 8.99 +0.32 0 0 0 0
06FEB26 16.50 C 0.00 0.00 0.00 8.49 +0.32 0 0 0 0
06FEB26 17.00 C 0.00 0.00 0.00 7.99 +0.32 0 0 0 0
06FEB26 17.50 C 0.00 0.00 0.00 7.49 +0.32 0 0 0 0
06FEB26 18.00 C 0.00 0.00 0.00 6.99 +0.32 0 0 0 0
06FEB26 18.50 C 0.00 0.00 0.00 6.49 +0.26 0 0 0 0
06FEB26 19.00 C 0.00 0.00 0.00 5.99 +0.32 0 0 0 0
06FEB26 19.50 C 0.00 0.00 0.00 5.60 +0.42 111 0 0 0
06FEB26 20.00 C 0.00 0.00 0.00 4.99 +0.32 0 0 0 0
06FEB26 21.00 C 0.00 0.00 0.00 3.99 +0.31 0 0 0 0
06FEB26 22.00 C 3.04 3.35 2.87 3.00 +0.23 38 85 55 +30
06FEB26 23.00 C 2.34 2.34 2.34 2.04 +0.33 38 1 62 -1
06FEB26 24.00 C 1.28 1.36 1.04 1.16 +0.20 35 498 495 +221
06FEB26 25.00 C 0.49 0.77 0.48 0.55 +0.11 37 760 721 +394
06FEB26 26.00 C 0.25 0.41 0.19 0.21 +0.04 38 1,615 1,034 +674
06FEB26 27.00 C 0.11 0.13 0.08 0.07 +0.02 40 168 269 +147
06FEB26 28.00 C 0.03 0.03 0.03 0.02 0.00 41 2 13 +2
06FEB26 29.00 C 0.02 0.02 0.02 0.01 0.00 46 10 10 +10
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 71 0 0 0
06FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
06FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
06FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
06FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
06FEB26 37.00 C 0.00 0.00 0.00 0.01 - 106 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 11.01 +0.32 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 10.63 +0.47 117 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 10.01 +0.24 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 9.65 +0.29 108 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 9.04 +0.34 75 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 8.52 +0.32 55 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 8.03 +0.27 60 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.63 +0.43 81 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 7.14 +0.44 77 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.57 +0.33 60 0 31 0
26FEB26 19.00 C 0.00 0.00 0.00 6.02 +0.31 0 0 17 0
26FEB26 19.50 C 0.00 0.00 0.00 5.60 +0.30 55 0 192 0
26FEB26 20.00 C 5.30 5.30 5.30 5.10 +0.25 51 1 246 -1
26FEB26 21.00 C 4.45 4.45 4.45 4.15 +0.47 47 10 1,813 0
26FEB26 22.00 C 3.20 3.42 2.98 3.10 +0.30 32 117 3,289 -4
26FEB26 23.00 C 2.06 2.70 2.06 2.16 +0.17 27 37 1,778 +8
26FEB26 24.00 C 1.40 1.69 1.31 1.44 +0.21 30 151 1,231 -64
26FEB26 25.00 C 0.75 1.17 0.75 0.88 +0.16 31 485 1,489 +24
26FEB26 26.00 C 0.52 0.71 0.46 0.49 +0.09 31 870 5,604 +258
26FEB26 27.00 C 0.27 0.39 0.25 0.27 +0.07 32 509 749 +342
26FEB26 28.00 C 0.15 0.24 0.14 0.13 +0.04 33 453 721 +262
26FEB26 29.00 C 0.12 0.12 0.08 0.06 +0.02 33 374 310 +290
26FEB26 30.00 C 0.05 0.07 0.05 0.03 +0.01 34 273 557 +168
26FEB26 31.00 C 0.03 0.03 0.03 0.01 0.00 33 17 17 +17
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 15.28 +0.37 81 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 15.00 +0.29 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 14.69 +0.48 128 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 14.16 +0.45 116 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 13.51 +0.33 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 13.15 +0.43 103 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 12.54 +0.32 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 12.04 +0.32 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.59 +0.41 75 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.05 +0.31 51 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 10.69 +0.46 83 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 10.15 +0.38 73 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 9.65 +0.29 69 0 15 0
30MAR26 16.00 C 9.40 9.40 9.40 9.06 +0.32 40 1 205 0
30MAR26 16.50 C 0.00 0.00 0.00 8.56 +0.07 33 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 8.23 +0.47 65 0 328 0
30MAR26 17.50 C 0.00 0.00 0.00 7.63 +0.38 50 0 202 0
30MAR26 18.00 C 7.15 7.50 7.15 7.14 +0.39 48 20 3,703 0
30MAR26 18.50 C 0.00 0.00 0.00 6.77 +0.51 56 0 2,440 0
30MAR26 19.00 C 0.00 0.00 0.00 6.27 +0.50 51 0 1,651 0
30MAR26 19.50 C 0.00 0.00 0.00 5.60 +0.20 31 0 1,995 0
30MAR26 20.00 C 5.14 5.14 5.14 5.10 +0.25 28 1 4,079 0
30MAR26 21.00 C 4.10 4.29 4.10 4.30 +0.31 38 11 1,347 -11
30MAR26 22.00 C 3.38 3.51 3.20 3.20 +0.10 25 6 3,278 -5
30MAR26 23.00 C 2.63 2.76 2.40 2.44 +0.25 28 33 3,156 -21
30MAR26 24.00 C 1.77 2.22 1.75 1.79 +0.22 29 142 2,646 +1
30MAR26 25.00 C 1.30 1.62 1.18 1.25 +0.17 29 382 5,760 +84
30MAR26 26.00 C 0.85 1.10 0.80 0.85 +0.12 30 273 3,823 +129
30MAR26 27.00 C 0.60 0.76 0.57 0.57 +0.10 31 60 559 +45
30MAR26 28.00 C 0.44 0.50 0.38 0.35 +0.07 30 3,759 4,176 +3,201
30MAR26 29.00 C 0.25 0.30 0.23 0.21 +0.05 31 13 151 +11
30MAR26 30.00 C 0.19 0.23 0.15 0.12 +0.03 30 198 343 +84
30MAR26 31.00 C 0.13 0.15 0.13 0.07 +0.02 31 295 452 +262
30MAR26 32.00 C 0.07 0.07 0.07 0.04 +0.01 31 15 115 +15
30MAR26 33.00 C 0.00 0.00 0.00 0.02 0.00 31 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 250 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
29APR26 14.50 C 10.67 10.67 10.67 10.69 +0.42 64 15 5 -5
29APR26 15.00 C 0.00 0.00 0.00 10.15 +0.26 55 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 9.65 +0.29 51 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 9.06 +0.32 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.60 +0.11 28 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 8.23 +0.31 50 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.78 +0.48 50 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.19 +0.41 40 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.77 +0.45 43 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.27 +0.44 40 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.60 +0.20 0 0 2 0
29APR26 20.00 C 0.00 0.00 0.00 5.10 +0.11 0 0 829 0
29APR26 21.00 C 0.00 0.00 0.00 4.41 +0.42 33 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 3.39 +0.28 26 0 472 0
29APR26 23.00 C 0.00 0.00 0.00 2.67 +0.25 28 0 487 0
29APR26 24.00 C 2.02 2.02 2.02 2.05 +0.23 28 1 1,822 +1
29APR26 25.00 C 1.53 1.70 1.51 1.53 +0.16 29 332 964 +171
29APR26 26.00 C 1.20 1.37 1.09 1.11 +0.15 29 120 1,787 +83
29APR26 27.00 C 1.00 1.00 0.78 0.81 +0.12 30 315 5,581 +15
29APR26 28.00 C 0.70 0.70 0.56 0.57 +0.11 30 1,810 1,630 +1,540
29APR26 29.00 C 0.00 0.00 0.00 0.38 +0.08 30 0 84 0
29APR26 30.00 C 0.34 0.34 0.34 0.25 +0.06 30 15 115 -15
29APR26 31.00 C 0.00 0.00 0.00 0.16 +0.04 30 0 33 0
29APR26 32.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29JUN26 11.50 C 0.00 0.00 0.00 13.68 +0.20 70 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 13.15 +0.20 61 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 12.69 +0.27 63 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 12.12 +0.26 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 11.63 +0.20 41 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 11.16 +0.41 47 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 10.69 +0.14 48 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.15 +0.26 36 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 9.65 +0.13 32 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 9.11 +0.04 0 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 8.68 +0.19 34 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 8.30 +0.33 43 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 7.78 +0.19 38 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 7.35 +0.26 40 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 6.77 +0.36 32 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 6.27 +0.27 29 0 466 0
29JUN26 19.50 C 0.00 0.00 0.00 5.86 +0.24 32 0 743 0
29JUN26 20.00 C 5.50 6.10 5.50 5.49 +0.31 34 8 297 +2
29JUN26 21.00 C 0.00 0.00 0.00 4.58 +0.28 31 0 1,026 0
29JUN26 22.00 C 3.91 3.91 3.91 3.56 +0.20 25 1 1,340 -1
29JUN26 23.00 C 2.92 3.30 2.92 2.98 +0.25 28 4 1,153 -2
29JUN26 24.00 C 2.31 2.31 2.31 2.36 +0.20 28 25 667 +25
29JUN26 25.00 C 2.00 2.20 1.86 1.86 +0.21 29 142 2,232 +123
29JUN26 26.00 C 1.67 1.75 1.66 1.42 +0.19 28 40 5,630 +20
29JUN26 27.00 C 1.12 1.24 1.12 1.06 +0.16 28 422 3,983 +382
29JUN26 28.00 C 0.85 1.00 0.84 0.77 +0.12 28 217 296 +91
29JUN26 29.00 C 0.65 0.77 0.65 0.56 +0.10 28 2 200 +2
29JUN26 30.00 C 0.58 0.62 0.51 0.40 +0.08 28 34 325 +27
29JUN26 31.00 C 0.50 0.50 0.50 0.28 +0.06 28 100 340 -100
29JUN26 32.00 C 0.36 0.36 0.36 0.19 +0.04 28 15 45 +15
29JUN26 33.00 C 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 45 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 - 29 0 0 -
29SEP26 12.50 C 0.00 0.00 0.00 12.69 +0.27 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 12.14 +0.28 43 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 11.63 +0.13 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.16 +0.25 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.73 +0.18 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.27 +0.38 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.65 +0.13 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.43 +0.36 48 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 8.70 +0.16 32 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 8.30 +0.26 37 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 7.78 +0.19 33 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 7.35 +0.26 34 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 6.77 +0.14 28 0 6 0
29SEP26 19.00 C 6.37 6.37 6.37 6.27 +0.27 25 40 485 0
29SEP26 19.50 C 0.00 0.00 0.00 6.03 +0.41 32 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 5.58 +0.39 31 0 661 0
29SEP26 21.00 C 0.00 0.00 0.00 4.67 +0.10 28 0 154 0
29SEP26 22.00 C 3.94 3.94 3.94 3.89 +0.26 27 1 493 -1
29SEP26 23.00 C 3.25 3.25 3.25 3.27 +0.24 28 1 1,965 -1
29SEP26 24.00 C 3.05 3.05 3.05 2.73 +0.23 28 1 528 0
29SEP26 25.00 C 0.00 0.00 0.00 2.26 +0.20 29 0 446 0
29SEP26 26.00 C 0.00 0.00 0.00 1.86 +0.18 29 0 67 0
29SEP26 27.00 C 1.61 1.64 1.61 1.51 +0.15 29 263 315 +49
29SEP26 28.00 C 0.00 0.00 0.00 1.22 +0.10 29 0 181 0
29SEP26 29.00 C 0.00 0.00 0.00 1.01 +0.09 29 0 13 0
29SEP26 30.00 C 0.78 0.93 0.77 0.83 +0.09 30 40 139 +8
29SEP26 31.00 C 0.00 0.00 0.00 0.67 +0.09 30 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.53 +0.08 30 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 0.42 +0.06 30 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 0.33 +0.05 30 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.26 +0.05 30 0 115 0
29SEP26 36.00 C 0.24 0.24 0.24 0.20 +0.03 30 1 1 +1
29SEP26 37.00 C 0.00 0.00 0.00 0.16 - 30 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 11.16 +0.25 36 0 14 0
30DEC26 14.50 C 0.00 0.00 0.00 10.81 +0.26 44 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 10.27 +0.32 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.65 +0.11 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.43 +0.36 41 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.75 +0.21 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.30 +0.19 32 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 7.86 +0.27 32 0 16 0
30DEC26 18.00 C 7.26 7.26 7.26 7.43 +0.29 32 10 10 +10
30DEC26 18.50 C 0.00 0.00 0.00 6.92 +0.29 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.28 +0.02 23 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 6.03 +0.25 28 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 5.70 +0.46 29 0 85 0
30DEC26 21.00 C 4.89 5.20 4.89 4.80 +0.17 26 3 600 0
30DEC26 22.00 C 4.50 4.50 4.50 4.16 +0.29 27 5 972 0
30DEC26 23.00 C 3.60 3.81 3.60 3.57 +0.26 27 21 1,031 -11
30DEC26 24.00 C 3.01 3.30 2.85 3.07 +0.27 27 180 1,075 +125
30DEC26 25.00 C 2.45 2.85 2.45 2.62 +0.25 28 294 1,570 +117
30DEC26 26.00 C 2.04 2.50 2.04 2.22 +0.22 28 31 1,922 0
30DEC26 27.00 C 2.01 2.01 2.01 1.87 +0.20 28 10 368 +8
30DEC26 28.00 C 1.53 1.70 1.48 1.58 +0.19 28 78 1,131 -15
30DEC26 29.00 C 0.00 0.00 0.00 1.32 +0.14 28 0 356 0
30DEC26 30.00 C 1.06 1.10 1.06 1.12 +0.12 28 35 530 +1
30DEC26 31.00 C 0.94 0.94 0.94 0.95 +0.12 29 5 26 +5
30DEC26 32.00 C 0.00 0.00 0.00 0.80 +0.12 29 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.67 +0.12 29 0 0 0
30DEC26 34.00 C 0.60 0.60 0.60 0.54 +0.09 29 5 5 +5
30DEC26 35.00 C 0.51 0.51 0.51 0.45 +0.09 29 10 27 +10
30DEC26 36.00 C 0.00 0.00 0.00 0.36 +0.06 29 0 10 0
30DEC26 37.00 C 0.45 0.46 0.45 0.30 - 29 24 24 -
TOTAL CALL 27,891 146,771 -6,437
29JAN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 647 0
29JAN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 537 0
29JAN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,020 0
29JAN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,453 0
29JAN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,298 0
29JAN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,067 0
29JAN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,358 0
29JAN26 20.00 P 0.01 0.01 0.01 0.00 -0.01 0 13 4,941 -13
29JAN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,882 0
29JAN26 22.00 P 0.01 0.01 0.01 0.00 -0.01 0 12 2,886 0
29JAN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 349 0
29JAN26 24.00 P 0.01 0.01 0.01 0.00 -0.04 0 4 232 +4
29JAN26 25.00 P 0.10 0.25 0.03 0.02 -0.44 0 1,352 0 -107
29JAN26 26.00 P 1.18 1.18 1.18 1.02 -0.35 0 3 0 -3
29JAN26 27.00 P 0.00 0.00 0.00 2.02 -0.39 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 3.02 -0.42 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 4.02 -0.42 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 5.02 -0.42 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 6.02 -0.42 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 7.02 -0.42 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 8.02 -0.42 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 9.02 -0.42 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 10.02 -0.42 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 11.02 -0.42 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 12.02 - 0 0 0 -
30JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 403 0 0 0
30JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 380 0 0 0
30JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
30JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
30JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
30JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
30JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
30JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 153 0 43 0
30JAN26 22.00 P 0.02 0.02 0.02 0.01 0.00 117 2 174 0
30JAN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 81 0 158 0
30JAN26 24.00 P 0.05 0.05 0.05 0.02 -0.10 51 2 229 +2
30JAN26 25.00 P 0.17 0.38 0.10 0.28 -0.30 51 137 146 +123
30JAN26 26.00 P 0.00 0.00 0.00 1.07 -0.34 65 0 1 0
30JAN26 27.00 P 0.00 0.00 0.00 2.08 -0.33 110 0 0 0
30JAN26 28.00 P 0.00 0.00 0.00 3.11 -0.33 161 0 0 0
30JAN26 29.00 P 0.00 0.00 0.00 4.14 -0.30 211 0 0 0
30JAN26 30.00 P 0.00 0.00 0.00 5.17 -0.27 259 0 0 0
30JAN26 31.00 P 0.00 0.00 0.00 6.17 -0.27 293 0 0 0
30JAN26 32.00 P 0.00 0.00 0.00 7.17 -0.27 323 0 0 0
30JAN26 33.00 P 0.00 0.00 0.00 8.17 -0.27 352 0 0 0
30JAN26 34.00 P 0.00 0.00 0.00 9.17 -0.27 380 0 0 0
30JAN26 35.00 P 0.00 0.00 0.00 10.17 -0.27 408 0 0 0
30JAN26 36.00 P 0.00 0.00 0.00 11.17 -0.27 434 0 0 0
30JAN26 37.00 P 0.00 0.00 0.00 12.17 - 457 0 0 -
06FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
06FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
06FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
06FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
06FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
06FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
06FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
06FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
06FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
06FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
06FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
06FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
06FEB26 22.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 122 0
06FEB26 23.00 P 0.05 0.08 0.03 0.05 -0.04 39 32 164 +6
06FEB26 24.00 P 0.13 0.24 0.12 0.20 -0.12 38 50 326 +17
06FEB26 25.00 P 0.48 0.62 0.35 0.59 -0.21 39 141 746 +76
06FEB26 26.00 P 1.04 1.04 0.92 1.26 -0.28 42 8 8 +8
06FEB26 27.00 P 0.00 0.00 0.00 2.13 -0.31 47 0 0 0
06FEB26 28.00 P 0.00 0.00 0.00 3.12 -0.32 60 0 0 0
06FEB26 29.00 P 0.00 0.00 0.00 4.14 -0.30 76 0 0 0
06FEB26 30.00 P 0.00 0.00 0.00 5.17 -0.33 93 0 0 0
06FEB26 31.00 P 0.00 0.00 0.00 6.19 -0.25 108 0 0 0
06FEB26 32.00 P 0.00 0.00 0.00 7.17 -0.27 116 0 0 0
06FEB26 33.00 P 0.00 0.00 0.00 8.17 -0.27 126 0 0 0
06FEB26 34.00 P 0.00 0.00 0.00 9.23 -0.21 147 0 0 0
06FEB26 35.00 P 0.00 0.00 0.00 10.19 -0.32 150 0 0 0
06FEB26 36.00 P 0.00 0.00 0.00 11.33 -0.11 182 0 0 0
06FEB26 37.00 P 0.00 0.00 0.00 12.19 - 168 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
26FEB26 17.00 P 0.02 0.02 0.02 0.01 0.00 59 176 431 +176
26FEB26 17.50 P 0.02 0.02 0.02 0.01 0.00 55 400 515 +204
26FEB26 18.00 P 0.03 0.03 0.03 0.01 0.00 51 300 607 -130
26FEB26 18.50 P 0.01 0.03 0.01 0.01 0.00 47 345 714 +220
26FEB26 19.00 P 0.02 0.03 0.02 0.01 0.00 43 307 2,723 0
26FEB26 19.50 P 0.02 0.05 0.02 0.01 0.00 40 306 2,721 -185
26FEB26 20.00 P 0.02 0.04 0.02 0.01 0.00 36 113 1,779 -96
26FEB26 21.00 P 0.05 0.05 0.04 0.02 -0.01 32 321 2,000 +142
26FEB26 22.00 P 0.07 0.13 0.07 0.07 -0.03 32 371 4,177 +161
26FEB26 23.00 P 0.17 0.23 0.14 0.21 -0.04 32 1,123 3,691 +743
26FEB26 24.00 P 0.40 0.49 0.30 0.47 -0.09 32 898 721 +132
26FEB26 25.00 P 0.80 0.95 0.63 0.90 -0.16 33 858 420 +395
26FEB26 26.00 P 1.28 1.28 1.28 1.52 -0.22 34 2 3 +2
26FEB26 27.00 P 0.00 0.00 0.00 2.30 -0.26 35 0 2 0
26FEB26 28.00 P 0.00 0.00 0.00 3.19 -0.27 38 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.16 -0.32 44 0 0 0
26FEB26 30.00 P 4.98 5.14 4.98 5.17 -0.33 51 4 2 +2
26FEB26 31.00 P 0.00 0.00 0.00 6.19 -0.25 60 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.23 -0.21 69 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.17 -0.32 70 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 9.23 -0.21 81 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 10.19 -0.32 83 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 11.33 -0.11 99 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 12.19 - 93 0 0 -
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,967 0
30MAR26 16.50 P 0.02 0.02 0.02 0.01 0.00 43 30 1,160 -30
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,485 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2,683 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,378 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 2,045 0
30MAR26 19.00 P 0.06 0.06 0.06 0.02 0.00 33 10 2,496 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 0.00 32 0 1,997 0
30MAR26 20.00 P 0.08 0.12 0.08 0.04 -0.01 31 25 6,142 0
30MAR26 21.00 P 0.11 0.13 0.11 0.10 -0.02 30 512 4,007 -124
30MAR26 22.00 P 0.18 0.26 0.18 0.22 -0.03 30 805 2,067 +538
30MAR26 23.00 P 0.37 0.43 0.31 0.44 -0.04 31 55 1,553 -48
30MAR26 24.00 P 0.67 0.73 0.55 0.77 -0.09 31 351 295 +66
30MAR26 25.00 P 1.05 1.25 0.95 1.23 -0.14 31 362 662 +219
30MAR26 26.00 P 1.70 1.70 1.48 1.83 -0.18 32 298 298 +248
30MAR26 27.00 P 0.00 0.00 0.00 2.54 -0.23 32 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 3.26 -0.20 30 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.26 -0.28 36 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.21 -0.29 39 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.19 -0.28 43 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.23 -0.21 49 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.21 -0.37 52 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.23 -0.25 57 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.26 -0.25 63 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.33 -0.11 70 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.19 - 66 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 130 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 52 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 255 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 181 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 0.00 31 0 263 0
29APR26 18.50 P 0.00 0.00 0.00 0.03 0.00 31 0 520 0
29APR26 19.00 P 0.08 0.10 0.08 0.04 -0.01 30 120 642 -30
29APR26 19.50 P 0.09 0.10 0.09 0.07 0.00 31 105 716 +60
29APR26 20.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 1,455 0
29APR26 21.00 P 0.19 0.19 0.18 0.20 -0.01 30 60 727 -19
29APR26 22.00 P 0.30 0.37 0.28 0.37 -0.01 30 233 1,416 -26
29APR26 23.00 P 0.59 0.59 0.59 0.60 -0.05 29 2 987 0
29APR26 24.00 P 0.98 0.99 0.97 0.99 -0.04 30 220 1,020 +220
29APR26 25.00 P 1.35 1.35 1.35 1.47 -0.08 31 15 16 +15
29APR26 26.00 P 0.00 0.00 0.00 2.06 -0.15 31 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 2.75 -0.19 32 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.52 -0.23 32 0 1 0
29APR26 29.00 P 0.00 0.00 0.00 4.26 -0.37 30 0 0 0
29APR26 30.00 P 5.25 5.25 4.66 5.21 -0.36 33 18 20 +18
29APR26 31.00 P 0.00 0.00 0.00 6.19 -0.36 36 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.23 -0.21 41 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.26 -0.32 46 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.29 -0.19 51 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.26 -0.25 53 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.33 -0.22 59 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.19 - 56 0 0 -
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 91 0
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 30 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 237 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 0.00 28 0 1,241 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 0.00 28 0 1,400 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 0.00 29 0 841 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 0.00 28 0 1,432 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 1,446 0
29JUN26 19.00 P 0.18 0.18 0.18 0.14 -0.01 28 3 2,215 -3
29JUN26 19.50 P 0.21 0.21 0.21 0.19 -0.01 28 4 1,775 -4
29JUN26 20.00 P 0.24 0.24 0.24 0.26 -0.02 28 2 1,269 -2
29JUN26 21.00 P 0.39 0.39 0.35 0.44 -0.01 28 10 406 0
29JUN26 22.00 P 0.00 0.00 0.00 0.69 -0.02 28 0 618 0
29JUN26 23.00 P 0.00 0.00 0.00 1.00 -0.06 27 0 654 0
29JUN26 24.00 P 1.22 1.40 1.22 1.43 -0.07 27 24 192 +24
29JUN26 25.00 P 1.75 1.75 1.65 1.93 -0.13 27 316 476 +20
29JUN26 26.00 P 2.51 2.51 2.51 2.58 -0.12 28 15 272 +15
29JUN26 27.00 P 2.91 2.99 2.91 3.27 -0.14 28 11 71 +11
29JUN26 28.00 P 0.00 0.00 0.00 4.02 -0.08 28 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.79 -0.17 27 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 5.62 -0.18 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.50 -0.18 25 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 7.54 -0.08 30 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.47 -0.22 30 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.42 -0.36 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.48 -0.08 36 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.35 -0.20 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.31 - 31 0 0 -
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
29SEP26 13.00 P 0.07 0.07 0.07 0.01 0.00 32 2 7 +2
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 31 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 31 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 0.00 30 0 130 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 517 0
29SEP26 17.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 346 0
29SEP26 17.50 P 0.00 0.00 0.00 0.18 -0.01 30 0 642 0
29SEP26 18.00 P 0.24 0.29 0.24 0.23 -0.01 30 50 2,883 -50
29SEP26 18.50 P 0.28 0.28 0.28 0.30 -0.01 30 15 639 0
29SEP26 19.00 P 0.33 0.33 0.33 0.37 -0.01 30 17 457 -2
29SEP26 19.50 P 0.41 0.45 0.40 0.45 -0.02 29 40 1,199 0
29SEP26 20.00 P 0.51 0.51 0.48 0.56 -0.01 30 35 634 +15
29SEP26 21.00 P 0.00 0.00 0.00 0.81 -0.02 29 0 1,055 0
29SEP26 22.00 P 1.15 1.15 1.15 1.14 -0.03 30 9 646 0
29SEP26 23.00 P 0.00 0.00 0.00 1.53 -0.07 30 0 475 0
29SEP26 24.00 P 1.86 2.10 1.86 2.04 -0.10 30 4 256 0
29SEP26 25.00 P 0.00 0.00 0.00 2.59 -0.12 30 0 393 0
29SEP26 26.00 P 0.00 0.00 0.00 3.20 -0.15 31 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 3.73 -0.28 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.46 -0.30 29 0 191 0
29SEP26 29.00 P 0.00 0.00 0.00 5.23 -0.34 29 0 401 0
29SEP26 30.00 P 0.00 0.00 0.00 6.19 -0.13 32 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 7.00 -0.25 32 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 7.78 -0.34 30 0 200 0
29SEP26 33.00 P 8.72 8.72 8.72 8.79 -0.33 33 100 100 +100
29SEP26 34.00 P 0.00 0.00 0.00 9.78 -0.24 35 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 10.64 -0.26 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.72 -0.29 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.53 - 36 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 0.04 0.00 29 0 107 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 0.00 29 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 0.00 29 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 174 0
30DEC26 16.00 P 0.00 0.00 0.00 0.13 0.00 29 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.17 +0.01 29 0 377 0
30DEC26 17.00 P 0.00 0.00 0.00 0.22 0.00 29 0 120 0
30DEC26 17.50 P 0.00 0.00 0.00 0.28 +0.01 29 0 192 0
30DEC26 18.00 P 0.33 0.33 0.33 0.35 0.00 29 45 217 0
30DEC26 18.50 P 0.42 0.42 0.42 0.42 -0.01 29 160 263 +60
30DEC26 19.00 P 0.46 0.46 0.46 0.53 0.00 29 1 420 -1
30DEC26 19.50 P 0.00 0.00 0.00 0.63 -0.01 29 0 44 0
30DEC26 20.00 P 0.65 0.65 0.65 0.76 0.00 29 100 2,994 +85
30DEC26 21.00 P 0.00 0.00 0.00 1.03 -0.01 29 0 621 0
30DEC26 22.00 P 1.34 1.34 1.15 1.35 0.00 28 11 669 0
30DEC26 23.00 P 0.00 0.00 0.00 1.80 +0.02 29 0 643 0
30DEC26 24.00 P 2.10 2.10 2.10 2.30 -0.01 29 2 802 +2
30DEC26 25.00 P 2.84 2.84 2.58 2.85 -0.07 29 5 414 -3
30DEC26 26.00 P 3.34 3.34 3.34 3.45 -0.10 30 14 40 +14
30DEC26 27.00 P 0.00 0.00 0.00 4.11 -0.12 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.83 -0.13 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.59 -0.16 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.39 -0.18 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.21 -0.22 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.09 -0.22 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.90 -0.33 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.80 -0.37 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.76 -0.36 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.72 -0.29 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.78 - 37 0 0 -
TOTAL PUT 11,496 128,756 +3,269
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$ 0.32
30MAR26 0.05 C 0.28 0.28 0.28 0.27 +0.05 0 10 10 +10
30MAR26 0.10 C 0.00 0.00 0.00 0.22 +0.05 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.17 +0.05 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.12 +0.05 0 0 10 0
30MAR26 0.25 C 0.09 0.09 0.08 0.08 +0.04 71 63 107 +51
30MAR26 0.30 C 0.03 0.06 0.03 0.05 +0.03 76 180 560 +78
30MAR26 0.35 C 0.02 0.04 0.02 0.03 +0.02 79 741 1,350 +162
30MAR26 0.40 C 0.02 0.02 0.02 0.02 +0.01 86 473 1,293 0
30MAR26 0.45 C 0.01 0.02 0.01 0.01 0.00 81 20 213 +20
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 96 0 126 0
30MAR26 0.55 C 0.01 0.01 0.01 0.01 0.00 109 41 418 +25
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 120 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 130 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 139 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 147 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 154 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 173 0 10 0
30MAR26 1.00 C 0.01 0.01 0.01 0.01 0.00 179 1 95 +1
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 184 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 189 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 194 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.27 +0.05 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.22 +0.05 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.17 +0.04 0 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.13 +0.04 68 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.10 +0.04 78 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.07 +0.03 73 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.05 +0.03 73 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.04 +0.03 78 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.03 +0.02 79 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.02 +0.01 76 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
TOTAL CALL 1,529 4,630 +347
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 394 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 170 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 117 0 31 0
30MAR26 0.25 P 0.02 0.02 0.02 0.01 -0.01 75 1 162 0
30MAR26 0.30 P 0.03 0.03 0.03 0.03 -0.02 79 4 299 +4
30MAR26 0.35 P 0.00 0.00 0.00 0.06 -0.03 82 0 1,362 0
30MAR26 0.40 P 0.00 0.00 0.00 0.10 -0.04 89 0 1,538 0
30MAR26 0.45 P 0.00 0.00 0.00 0.14 -0.05 86 0 1,396 0
30MAR26 0.50 P 0.21 0.21 0.21 0.19 -0.05 101 40 649 +40
30MAR26 0.55 P 0.25 0.25 0.25 0.24 -0.05 114 2 1,062 -2
30MAR26 0.60 P 0.00 0.00 0.00 0.29 -0.05 126 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.34 -0.05 137 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.39 -0.05 146 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.44 -0.05 155 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.49 -0.05 163 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.55 -0.04 201 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.60 -0.04 208 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.65 -0.04 214 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.70 -0.04 220 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.75 -0.04 226 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.80 -0.03 232 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.85 -0.03 237 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.03 0.00 82 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.05 -0.01 77 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.08 -0.02 77 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.12 -0.02 84 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.15 -0.04 71 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.20 -0.04 83 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.24 -0.05 76 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.29 -0.05 84 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.34 -0.05 91 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.39 -0.05 97 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.44 -0.05 103 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.49 -0.05 108 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.55 -0.04 131 0 0 0
TOTAL PUT 47 7,665 +42
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$ 14.63
29JAN26 8.75 C 0.00 0.00 0.00 5.88 +0.84 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 5.63 +0.84 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.38 +0.84 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.13 +0.84 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.88 +0.84 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.63 +0.84 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.13 +0.84 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.63 +0.84 0 0 0 0
29JAN26 11.50 C 2.83 2.83 2.83 3.13 +0.84 0 5 0 -47
29JAN26 12.00 C 0.00 0.00 0.00 2.63 +0.84 0 0 0 -75
29JAN26 12.50 C 0.00 0.00 0.00 2.13 +0.84 0 0 0 -86
29JAN26 13.00 C 1.35 1.67 1.35 1.63 +0.84 0 13 0 -460
29JAN26 13.50 C 0.78 1.15 0.78 1.13 +0.82 0 47 0 -739
29JAN26 14.00 C 0.07 0.60 0.05 0.63 +0.59 0 125 0 -459
29JAN26 14.50 C 0.03 0.12 0.02 0.13 +0.12 0 294 4 -413
29JAN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 186 0
29JAN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
29JAN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
29JAN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 5.90 +0.84 58 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.65 +0.84 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.39 +0.83 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.15 +0.84 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.90 +0.84 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.65 +0.84 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.15 +0.78 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.65 +0.83 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.16 +0.84 37 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 2.63 +0.79 0 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 2.18 +0.75 33 0 381 0
26FEB26 13.00 C 1.76 1.76 1.76 1.66 +0.70 16 1 285 +1
26FEB26 13.50 C 1.31 1.31 1.31 1.24 +0.61 27 1 460 0
26FEB26 14.00 C 0.50 0.85 0.50 0.89 +0.50 31 84 409 +53
26FEB26 14.50 C 0.18 0.62 0.18 0.59 +0.37 31 306 579 +34
26FEB26 15.00 C 0.16 0.40 0.16 0.37 +0.25 31 333 646 +5
26FEB26 15.50 C 0.07 0.24 0.07 0.22 +0.16 32 107 137 +77
26FEB26 16.00 C 0.08 0.17 0.08 0.12 +0.09 32 142 193 +98
26FEB26 16.50 C 0.09 0.09 0.09 0.07 +0.05 33 9 59 +4
26FEB26 17.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 111 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.92 +0.79 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.67 +0.84 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 5.42 +0.83 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.18 +0.84 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.90 +0.81 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.68 +0.87 35 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 4.15 +0.78 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.65 +0.81 0 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 3.17 +0.81 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.69 +0.75 20 0 65 0
30MAR26 12.50 C 1.88 2.11 1.88 2.23 +0.63 26 5 206 -3
30MAR26 13.00 C 1.73 1.73 1.73 1.83 +0.65 30 4 161 0
30MAR26 13.50 C 1.02 1.30 1.02 1.48 +0.61 32 5 130 -3
30MAR26 14.00 C 0.58 1.15 0.58 1.15 +0.52 32 92 146 -29
30MAR26 14.50 C 0.54 0.88 0.54 0.88 +0.42 33 149 107 +19
30MAR26 15.00 C 0.59 0.64 0.59 0.66 +0.34 33 16 165 +13
30MAR26 15.50 C 0.36 0.43 0.36 0.50 +0.29 34 68 93 +13
30MAR26 16.00 C 0.34 0.34 0.31 0.36 +0.22 34 169 189 +146
30MAR26 16.50 C 0.18 0.28 0.18 0.25 +0.16 34 332 327 +301
30MAR26 17.00 C 0.18 0.18 0.18 0.17 +0.12 34 15 80 +15
30MAR26 17.50 C 0.10 0.13 0.10 0.12 +0.09 35 92 138 +92
30MAR26 18.00 C 0.10 0.10 0.10 0.08 +0.06 35 4 49 +3
30MAR26 18.50 C 0.00 0.00 0.00 0.05 +0.04 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 5.94 +0.81 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.67 +0.84 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.42 +0.83 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.20 +0.86 32 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.90 +0.70 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.68 +0.84 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.16 +0.79 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.70 +0.77 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.26 +0.82 31 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.82 +0.71 32 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 2.35 +0.70 29 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.97 +0.64 30 0 69 0
29APR26 13.50 C 0.00 0.00 0.00 1.63 +0.59 31 200 225 +200
29APR26 14.00 C 1.03 1.03 1.03 1.34 +0.53 32 201 213 +201
29APR26 14.50 C 0.83 0.95 0.83 1.08 +0.45 33 231 233 +186
29APR26 15.00 C 0.66 0.78 0.66 0.87 +0.39 34 337 392 +317
29APR26 15.50 C 0.60 0.60 0.60 0.70 +0.35 34 1 61 +1
29APR26 16.00 C 0.41 0.49 0.41 0.54 +0.29 34 100 122 +68
29APR26 16.50 C 0.34 0.34 0.34 0.41 +0.23 34 15 15 +15
29APR26 17.00 C 0.00 0.00 0.00 0.30 +0.18 34 0 17 0
29APR26 17.50 C 0.15 0.15 0.15 0.22 +0.13 34 2 2 +2
29APR26 18.00 C 0.14 0.15 0.14 0.16 +0.10 34 16 16 +16
29APR26 18.50 C 0.00 0.00 0.00 0.12 - 34 0 0 -
29JUN26 8.75 C 0.00 0.00 0.00 5.94 +0.81 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.73 +0.85 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.50 +0.86 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.25 +0.89 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.97 +0.74 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.72 +0.72 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.32 +0.88 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.81 +0.79 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.35 +0.69 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.92 +0.71 29 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 2.55 +0.65 31 0 86 0
29JUN26 13.00 C 0.00 0.00 0.00 2.18 +0.63 31 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.88 +0.60 32 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 1.58 +0.51 32 0 231 0
29JUN26 14.50 C 1.12 1.12 1.12 1.34 +0.46 32 41 58 +41
29JUN26 15.00 C 1.10 1.10 1.10 1.13 +0.43 33 1 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.95 +0.40 33 0 16 0
29JUN26 16.00 C 0.00 0.00 0.00 0.79 +0.36 34 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.63 +0.29 33 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.51 +0.25 33 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.41 +0.21 33 0 2 0
29JUN26 18.00 C 0.38 0.40 0.38 0.33 +0.18 33 10 10 +10
29JUN26 18.50 C 0.00 0.00 0.00 0.26 +0.15 33 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.20 +0.11 33 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.16 +0.10 33 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 5.94 +0.81 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.73 +0.85 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.50 +0.86 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.25 +0.86 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.01 +0.78 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.73 +0.73 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.32 +0.81 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.91 +0.84 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.41 +0.71 28 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 3.05 +0.68 30 0 66 0
29SEP26 12.50 C 2.50 2.50 2.50 2.70 +0.64 31 1 145 -1
29SEP26 13.00 C 0.00 0.00 0.00 2.38 +0.60 31 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 2.08 +0.55 32 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.83 +0.51 32 0 20 0
29SEP26 14.50 C 1.38 1.38 1.38 1.59 +0.47 32 6 6 +6
29SEP26 15.00 C 0.00 0.00 0.00 1.38 +0.43 32 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 1.19 +0.38 32 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 1.04 +0.35 33 0 1 0
29SEP26 16.50 C 0.80 0.80 0.80 0.88 +0.30 33 1 3 +1
29SEP26 17.00 C 0.00 0.00 0.00 0.79 +0.28 34 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.69 +0.27 34 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.58 +0.23 34 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.50 +0.21 34 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.42 +0.18 34 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.36 +0.16 34 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 5.94 +0.81 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.73 +0.85 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.50 +0.83 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.25 +0.82 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.01 +0.78 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.83 +0.83 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.32 +0.78 26 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.91 +0.74 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.53 +0.70 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.18 +0.67 29 0 63 0
30DEC26 12.50 C 0.00 0.00 0.00 2.86 +0.57 30 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 2.57 +0.55 30 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 2.29 +0.57 31 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 2.05 +0.54 31 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.82 +0.50 31 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 1.61 +0.46 31 0 0 0
30DEC26 15.50 C 1.25 1.25 1.25 1.43 +0.43 31 1 21 +1
30DEC26 16.00 C 1.04 1.25 1.04 1.26 +0.39 31 51 53 +51
30DEC26 16.50 C 0.00 0.00 0.00 1.11 +0.34 31 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.99 +0.31 32 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.89 +0.30 32 0 12 0
30DEC26 18.00 C 0.70 0.70 0.70 0.78 +0.28 32 1 20 +1
30DEC26 18.50 C 0.00 0.00 0.00 0.69 - 33 0 0 -
TOTAL CALL 3,634 9,725 -324
29JAN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29JAN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
29JAN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
29JAN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 440 0
29JAN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 849 0
29JAN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 892 0
29JAN26 13.50 P 0.05 0.05 0.05 0.00 -0.03 0 55 523 +13
29JAN26 14.00 P 0.11 0.11 0.11 0.00 -0.26 0 15 277 -15
29JAN26 14.50 P 0.16 0.16 0.02 0.00 -0.73 0 30 91 +30
29JAN26 15.00 P 0.49 0.49 0.49 0.37 -0.88 0 1 0 -10
29JAN26 15.50 P 0.00 0.00 0.00 0.87 -0.89 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.37 -0.84 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.87 -0.90 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.37 -0.84 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.87 -0.84 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.37 -0.84 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.87 -0.84 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.37 -0.91 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 62 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 223 0
26FEB26 12.00 P 0.03 0.03 0.03 0.01 -0.02 35 24 362 +2
26FEB26 12.50 P 0.06 0.06 0.04 0.02 -0.06 32 44 795 -21
26FEB26 13.00 P 0.21 0.21 0.07 0.06 -0.11 33 26 975 0
26FEB26 13.50 P 0.20 0.20 0.15 0.13 -0.21 33 159 688 +125
26FEB26 14.00 P 0.32 0.32 0.26 0.26 -0.34 33 67 317 +1
26FEB26 14.50 P 0.58 0.58 0.46 0.46 -0.47 33 144 105 +48
26FEB26 15.00 P 0.95 0.95 0.95 0.74 -0.60 33 2 11 +1
26FEB26 15.50 P 1.12 1.12 1.12 1.09 -0.71 34 1 11 +1
26FEB26 16.00 P 0.00 0.00 0.00 1.51 -0.77 36 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.96 -0.81 38 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.45 -0.82 44 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.96 -0.81 51 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.45 -0.82 55 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.99 -0.78 66 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 54 0
30MAR26 10.50 P 0.04 0.04 0.04 0.01 0.00 38 10 131 -10
30MAR26 11.00 P 0.04 0.04 0.03 0.02 -0.01 37 6 218 -1
30MAR26 11.50 P 0.00 0.00 0.00 0.03 -0.03 34 0 207 0
30MAR26 12.00 P 0.09 0.09 0.09 0.06 -0.06 34 4 452 +4
30MAR26 12.50 P 0.17 0.17 0.13 0.12 -0.08 34 107 299 +13
30MAR26 13.00 P 0.27 0.27 0.20 0.21 -0.13 35 21 394 -19
30MAR26 13.50 P 0.59 0.59 0.38 0.33 -0.23 34 47 113 +11
30MAR26 14.00 P 0.70 0.70 0.57 0.50 -0.32 34 34 179 -4
30MAR26 14.50 P 0.94 0.94 0.87 0.74 -0.40 35 18 33 +12
30MAR26 15.00 P 0.00 0.00 0.00 1.01 -0.49 35 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 1.34 -0.57 36 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 1.71 -0.65 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.12 -0.71 38 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.56 -0.74 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.02 -0.77 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.50 -0.78 44 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.99 -0.79 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.45 -0.83 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.96 -0.75 52 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.45 -0.81 54 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.04 -0.03 34 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.07 -0.05 34 0 91 0
29APR26 12.00 P 0.15 0.15 0.13 0.13 -0.08 34 62 164 +57
29APR26 12.50 P 0.00 0.00 0.00 0.20 -0.13 33 0 766 0
29APR26 13.00 P 0.31 0.31 0.31 0.31 -0.17 33 10 26 +10
29APR26 13.50 P 0.54 0.54 0.54 0.47 -0.24 34 201 230 +200
29APR26 14.00 P 0.65 0.68 0.65 0.67 -0.29 34 435 340 +330
29APR26 14.50 P 0.00 0.00 0.00 0.89 -0.39 34 200 216 +200
29APR26 15.00 P 1.37 1.37 1.29 1.18 -0.45 35 248 253 +248
29APR26 15.50 P 1.60 1.60 1.60 1.50 -0.44 35 1 1 +1
29APR26 16.00 P 0.00 0.00 0.00 1.85 -0.57 36 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.15 -0.74 33 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.65 -0.70 37 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.09 -0.75 38 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.55 -0.76 40 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.03 - 42 0 0 -
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 -0.03 33 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 -0.06 33 0 152 0
29JUN26 11.50 P 0.00 0.00 0.00 0.19 -0.09 33 0 84 0
29JUN26 12.00 P 0.41 0.41 0.41 0.28 -0.12 32 1 389 -1
29JUN26 12.50 P 0.00 0.00 0.00 0.40 -0.16 32 0 134 0
29JUN26 13.00 P 0.00 0.00 0.00 0.55 -0.20 32 0 114 0
29JUN26 13.50 P 0.00 0.00 0.00 0.73 -0.27 32 0 192 0
29JUN26 14.00 P 1.16 1.16 1.04 0.96 -0.32 32 21 176 +21
29JUN26 14.50 P 1.35 1.35 1.35 1.21 -0.39 32 15 60 +15
29JUN26 15.00 P 1.52 1.52 1.52 1.51 -0.46 33 10 13 -10
29JUN26 15.50 P 0.00 0.00 0.00 1.82 -0.52 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.21 -0.54 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.59 -0.57 35 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.99 -0.62 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.38 -0.66 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.85 -0.67 37 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 4.26 -0.72 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.71 -0.72 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.19 -0.71 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.03 34 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 -0.03 34 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 -0.04 34 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 -0.05 33 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 -0.08 33 0 52 0
29SEP26 11.00 P 0.30 0.30 0.30 0.26 -0.11 33 10 304 -10
29SEP26 11.50 P 0.45 0.45 0.36 0.37 -0.12 33 3 413 -3
29SEP26 12.00 P 0.00 0.00 0.00 0.49 -0.19 33 0 456 0
29SEP26 12.50 P 0.00 0.00 0.00 0.67 -0.22 34 0 252 0
29SEP26 13.00 P 0.00 0.00 0.00 0.86 -0.26 34 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.07 -0.30 34 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.32 -0.34 34 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 1.58 -0.39 34 0 0 0
29SEP26 15.00 P 1.92 1.92 1.91 1.87 -0.43 34 10 10 +10
29SEP26 15.50 P 0.00 0.00 0.00 2.20 -0.46 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.53 -0.51 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.89 -0.55 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.27 -0.59 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.67 -0.62 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.08 -0.65 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.51 -0.67 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.94 -0.71 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.39 -0.73 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.02 32 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 -0.04 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 -0.05 32 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 -0.05 32 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.26 -0.09 32 0 6 0
30DEC26 11.00 P 0.40 0.40 0.40 0.37 -0.09 32 1 9 0
30DEC26 11.50 P 0.55 0.55 0.55 0.49 -0.13 32 2 5 -1
30DEC26 12.00 P 0.00 0.00 0.00 0.65 -0.16 33 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 0.82 -0.20 33 0 22 0
30DEC26 13.00 P 0.00 0.00 0.00 1.02 -0.23 33 0 72 0
30DEC26 13.50 P 1.26 1.26 1.26 1.24 -0.26 33 2 2 +2
30DEC26 14.00 P 0.00 0.00 0.00 1.49 -0.30 33 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 1.75 -0.35 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.04 -0.39 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.36 -0.42 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.69 -0.46 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.05 -0.50 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.42 -0.53 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.80 -0.57 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.21 -0.59 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.62 - 35 0 0 -
TOTAL PUT 2,047 15,609 +1,250
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$ 13.99
29JAN26 8.75 C 0.00 0.00 0.00 5.24 +0.16 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.99 +0.16 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.74 +0.09 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.49 +0.16 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.24 +0.16 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.99 +0.16 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.49 +0.16 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.99 +0.16 0 0 0 -2
29JAN26 11.50 C 0.00 0.00 0.00 2.49 +0.16 0 0 0 -6
29JAN26 12.00 C 0.00 0.00 0.00 1.99 +0.16 0 0 0 -36
29JAN26 12.50 C 0.00 0.00 0.00 1.49 +0.16 0 0 0 -19
29JAN26 13.00 C 0.83 0.83 0.83 0.99 +0.16 0 2 0 -33
29JAN26 13.50 C 0.26 0.29 0.26 0.49 +0.14 0 8 0 -181
29JAN26 14.00 C 0.01 0.02 0.01 0.00 -0.04 0 49 974 +3
29JAN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 469 0
29JAN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
29JAN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29JAN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.76 +0.11 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.51 +0.16 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.26 +0.13 0 0 0 0
26FEB26 10.00 C 3.76 3.96 3.76 4.01 +0.10 0 3 2 +2
26FEB26 10.50 C 0.00 0.00 0.00 3.53 +0.18 53 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.02 +0.16 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.59 +0.26 52 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.03 +0.11 30 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.55 +0.11 28 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 1.10 +0.16 26 0 17 0
26FEB26 13.50 C 0.56 0.56 0.56 0.71 +0.12 26 6 312 0
26FEB26 14.00 C 0.37 0.41 0.31 0.41 +0.08 25 41 1,097 +36
26FEB26 14.50 C 0.15 0.20 0.15 0.21 +0.04 25 15 564 0
26FEB26 15.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 140 0
26FEB26 15.50 C 0.00 0.00 0.00 0.04 0.00 26 0 35 0
26FEB26 16.00 C 0.03 0.03 0.03 0.02 0.00 27 26 76 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
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 6.34 +0.22 85 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.01 +0.18 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.80 +0.22 64 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.53 +0.20 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.28 +0.18 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.02 +0.18 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.77 +0.12 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.55 +0.20 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.29 +0.16 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.12 +0.21 56 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 3.56 +0.21 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.11 +0.24 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.60 +0.20 33 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.17 +0.21 35 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.68 +0.10 29 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 1.27 +0.14 27 0 157 0
30MAR26 13.50 C 0.77 0.90 0.77 0.93 +0.11 27 26 557 0
30MAR26 14.00 C 0.54 0.62 0.54 0.67 +0.11 28 11 220 -10
30MAR26 14.50 C 0.40 0.40 0.40 0.44 +0.07 27 2 64 0
30MAR26 15.00 C 0.00 0.00 0.00 0.28 +0.04 27 0 202 0
30MAR26 15.50 C 0.00 0.00 0.00 0.19 +0.05 28 0 148 0
30MAR26 16.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 310 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 67 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 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 4.80 +0.15 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.56 +0.19 29 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.31 +0.16 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.12 +0.19 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.59 +0.20 32 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.16 +0.15 36 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.64 +0.10 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.21 +0.18 29 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.78 +0.11 28 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.39 +0.14 27 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.06 +0.11 26 0 620 0
29APR26 14.00 C 0.00 0.00 0.00 0.80 +0.10 27 0 23 0
29APR26 14.50 C 0.00 0.00 0.00 0.58 +0.08 27 0 45 0
29APR26 15.00 C 0.00 0.00 0.00 0.41 +0.06 27 0 60 0
29APR26 15.50 C 0.00 0.00 0.00 0.29 +0.05 27 0 13 0
29APR26 16.00 C 0.00 0.00 0.00 0.20 +0.03 27 0 4 0
29APR26 16.50 C 0.00 0.00 0.00 0.13 +0.02 27 0 17 0
29APR26 17.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.32 +0.17 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.09 +0.19 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.84 +0.19 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.67 +0.28 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.37 +0.20 36 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.14 +0.21 36 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.64 +0.19 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.17 +0.16 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.73 +0.19 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.30 +0.18 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.88 +0.18 27 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.55 +0.16 28 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.23 +0.16 27 0 115 0
29JUN26 14.00 C 0.90 0.90 0.90 0.94 +0.12 26 8 49 0
29JUN26 14.50 C 0.00 0.00 0.00 0.72 +0.10 26 0 35 0
29JUN26 15.00 C 0.55 0.55 0.55 0.56 +0.09 27 21 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.42 +0.07 27 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.31 +0.05 27 0 107 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 +0.05 28 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 +0.03 27 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 5.32 +0.17 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.09 +0.18 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.86 +0.16 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.67 +0.27 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.38 +0.21 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.14 +0.15 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.66 +0.21 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.17 +0.14 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.77 +0.18 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.36 +0.16 27 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.01 +0.14 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.71 +0.14 27 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.44 +0.13 27 0 30 0
29SEP26 14.00 C 1.06 1.06 1.06 1.21 +0.12 28 2 223 +2
29SEP26 14.50 C 0.00 0.00 0.00 1.01 +0.11 28 0 18 0
29SEP26 15.00 C 0.65 0.65 0.65 0.83 +0.09 28 10 14 +10
29SEP26 15.50 C 0.00 0.00 0.00 0.69 +0.09 28 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.57 +0.08 28 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 0.46 +0.07 28 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.38 +0.07 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.30 +0.05 28 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 +0.04 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 +0.04 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.88 +0.18 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.67 +0.27 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.38 +0.21 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.14 +0.15 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.66 +0.20 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.20 +0.16 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.83 +0.16 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.49 +0.16 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.25 +0.16 28 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.96 +0.15 28 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.70 +0.19 28 0 74 0
30DEC26 14.00 C 1.22 1.22 1.22 1.43 +0.13 27 1 30 +1
30DEC26 14.50 C 0.00 0.00 0.00 1.23 +0.12 27 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 1.06 +0.12 28 0 11 0
30DEC26 15.50 C 0.00 0.00 0.00 0.91 +0.12 28 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.77 +0.10 28 0 3 0
30DEC26 16.50 C 0.00 0.00 0.00 0.66 +0.10 28 0 34 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 +0.08 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 +0.08 28 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 +0.06 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.33 +0.06 28 0 20 0
TOTAL CALL 231 8,598 -233
29JAN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29JAN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
29JAN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 821 0
29JAN26 13.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 1,472 0
29JAN26 14.00 P 0.23 0.23 0.20 0.01 -0.21 0 14 0 -57
29JAN26 14.50 P 0.00 0.00 0.00 0.51 -0.18 0 0 0 -16
29JAN26 15.00 P 0.00 0.00 0.00 1.01 -0.20 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.51 -0.21 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.01 -0.21 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.51 -0.21 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.01 -0.26 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.51 -0.21 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.01 -0.29 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.51 -0.30 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.01 -0.21 0 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 60 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
26FEB26 12.00 P 0.02 0.02 0.02 0.01 0.00 28 10 55 +9
26FEB26 12.50 P 0.04 0.04 0.04 0.03 -0.01 27 10 206 0
26FEB26 13.00 P 0.13 0.13 0.11 0.08 -0.03 26 14 635 0
26FEB26 13.50 P 0.27 0.29 0.20 0.19 -0.07 26 82 618 +47
26FEB26 14.00 P 0.43 0.43 0.43 0.39 -0.11 25 5 650 0
26FEB26 14.50 P 0.00 0.00 0.00 0.70 -0.14 26 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.10 -0.16 27 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.55 -0.18 29 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.02 -0.20 29 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.52 -0.20 34 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.02 -0.25 39 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.52 -0.20 44 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.02 -0.28 49 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.51 -0.30 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.01 -0.21 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 7 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 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 0.00 29 0 988 0
30MAR26 12.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 412 0
30MAR26 12.50 P 0.00 0.00 0.00 0.12 -0.03 28 0 337 0
30MAR26 13.00 P 0.29 0.29 0.29 0.23 -0.04 28 2 279 0
30MAR26 13.50 P 0.00 0.00 0.00 0.38 -0.08 27 0 1,439 0
30MAR26 14.00 P 0.00 0.00 0.00 0.60 -0.11 27 0 402 0
30MAR26 14.50 P 1.00 1.00 1.00 0.89 -0.13 27 6 18 0
30MAR26 15.00 P 0.00 0.00 0.00 1.24 -0.13 28 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.64 -0.16 28 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.08 -0.17 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.54 -0.19 29 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.02 -0.25 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.53 -0.19 35 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.02 -0.28 36 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.51 -0.30 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.01 -0.21 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.51 -0.20 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.02 -0.20 48 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 9 0
29APR26 12.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 0.19 -0.04 27 0 51 0
29APR26 13.00 P 0.33 0.33 0.33 0.32 -0.05 27 1 414 +1
29APR26 13.50 P 0.00 0.00 0.00 0.48 -0.08 26 0 425 0
29APR26 14.00 P 0.00 0.00 0.00 0.72 -0.10 27 0 34 0
29APR26 14.50 P 0.00 0.00 0.00 1.00 -0.13 27 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.29 -0.15 25 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.71 -0.14 27 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.14 -0.14 28 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.58 -0.17 28 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.04 -0.23 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.53 -0.19 30 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.02 -0.28 31 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.51 -0.30 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 0.00 27 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 0.00 27 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 0.00 27 0 17 0
29JUN26 11.50 P 0.23 0.23 0.23 0.19 0.00 28 1 13 +1
29JUN26 12.00 P 0.32 0.32 0.32 0.30 -0.01 28 10 1,661 -10
29JUN26 12.50 P 0.00 0.00 0.00 0.44 -0.02 27 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.63 -0.03 28 0 123 0
29JUN26 13.50 P 0.89 0.89 0.89 0.86 -0.04 28 2 248 0
29JUN26 14.00 P 0.00 0.00 0.00 1.14 -0.05 28 0 129 0
29JUN26 14.50 P 0.00 0.00 0.00 1.39 -0.13 27 0 205 0
29JUN26 15.00 P 0.00 0.00 0.00 1.78 -0.10 28 0 271 0
29JUN26 15.50 P 0.00 0.00 0.00 2.15 -0.12 28 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.55 -0.15 28 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 2.98 -0.16 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.46 -0.13 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.90 -0.18 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.37 -0.19 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.82 -0.23 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.33 -0.18 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.81 -0.19 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.30 -0.19 37 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 30 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 29 0 0 0
29SEP26 9.50 P 0.16 0.16 0.16 0.07 0.00 29 1 480 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 +0.01 29 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 0.00 29 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 0.00 29 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.26 0.00 29 0 21 0
29SEP26 11.50 P 0.00 0.00 0.00 0.37 -0.01 29 0 42 0
29SEP26 12.00 P 0.00 0.00 0.00 0.52 -0.01 29 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.69 -0.02 29 0 104 0
29SEP26 13.00 P 0.00 0.00 0.00 0.90 -0.03 29 0 135 0
29SEP26 13.50 P 0.00 0.00 0.00 1.15 -0.03 29 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.42 -0.04 29 0 37 0
29SEP26 14.50 P 0.00 0.00 0.00 1.73 -0.05 30 0 6 0
29SEP26 15.00 P 2.24 2.24 2.24 2.06 -0.07 30 10 10 +4
29SEP26 15.50 P 0.00 0.00 0.00 2.43 -0.07 30 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 2.81 -0.09 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.22 -0.10 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.65 -0.10 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.09 -0.11 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.54 -0.12 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.01 -0.13 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.48 -0.14 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 0.00 0.00 0.00 0.12 +0.01 29 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.14 0.00 28 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.18 +0.01 28 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.26 +0.01 28 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.36 0.00 28 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.49 0.00 28 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 0.66 +0.01 29 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 0.85 0.00 29 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.06 -0.01 29 0 93 0
30DEC26 13.50 P 0.00 0.00 0.00 1.31 -0.01 29 0 66 0
30DEC26 14.00 P 0.00 0.00 0.00 1.59 -0.02 29 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.89 -0.03 29 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 2.22 -0.04 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.57 -0.05 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.94 -0.07 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.34 -0.07 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.75 -0.08 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.18 -0.09 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.62 -0.10 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.08 -0.10 33 0 0 0
TOTAL PUT 168 15,638 -21
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$ 12.31
29JAN26 8.00 C 0.00 0.00 0.00 4.31 -0.03 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.06 -0.05 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.81 -0.04 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.56 -0.03 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.31 -0.03 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.06 -0.04 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.81 -0.05 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.56 -0.04 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.31 -0.04 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.81 -0.04 0 0 0 -15
29JAN26 11.00 C 0.00 0.00 0.00 1.31 -0.04 0 0 0 -45
29JAN26 11.50 C 0.00 0.00 0.00 0.81 -0.06 0 0 0 -612
29JAN26 12.00 C 0.34 0.34 0.30 0.31 -0.05 0 20 0 -480
29JAN26 12.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 390 0
29JAN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 559 0
29JAN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,046 0
29JAN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
29JAN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JAN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29JAN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.15 +0.04 94 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.83 -0.04 47 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.58 -0.03 40 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.40 +0.03 77 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.08 -0.04 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.90 +0.02 66 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.65 +0.03 60 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.37 -0.02 48 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.89 0.00 43 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.37 -0.04 29 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.90 -0.04 24 0 103 0
26FEB26 12.00 C 0.49 0.49 0.49 0.51 -0.03 23 30 153 0
26FEB26 12.50 C 0.00 0.00 0.00 0.23 -0.03 22 0 812 0
26FEB26 13.00 C 0.09 0.09 0.09 0.09 -0.01 22 11 1,337 +11
26FEB26 13.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 84 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.92 +0.02 98 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.59 -0.05 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.42 +0.05 87 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.17 +0.04 83 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.85 -0.06 49 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.57 -0.07 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.42 +0.03 69 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.15 +0.01 60 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.85 -0.07 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.59 -0.08 0 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.43 +0.03 54 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.13 -0.04 40 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 2.90 -0.01 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.65 -0.02 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.40 -0.03 34 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.92 -0.04 30 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.47 -0.04 28 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.05 -0.04 26 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.70 -0.04 25 0 379 0
30MAR26 12.50 C 0.44 0.44 0.44 0.43 -0.04 24 15 198 +15
30MAR26 13.00 C 0.26 0.26 0.26 0.26 -0.01 25 35 285 +25
30MAR26 13.50 C 0.00 0.00 0.00 0.14 -0.01 25 0 241 0
30MAR26 14.00 C 0.00 0.00 0.00 0.07 -0.01 24 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 26 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 38 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.67 0.00 54 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.43 +0.02 52 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.17 0.00 47 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.93 +0.02 44 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.68 +0.01 41 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.44 +0.01 38 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.95 -0.01 33 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.47 -0.05 27 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.09 -0.03 27 0 15 0
29APR26 12.00 C 0.00 0.00 0.00 0.75 -0.03 26 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.48 -0.03 26 1,000 1,075 +1,000
29APR26 13.00 C 0.00 0.00 0.00 0.30 -0.02 26 0 175 0
29APR26 13.50 C 0.00 0.00 0.00 0.18 -0.01 26 0 20 0
29APR26 14.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 200 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 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 4.60 -0.04 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.42 +0.03 56 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.19 +0.05 55 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.87 -0.05 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.67 0.00 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.43 +0.02 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.17 0.00 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.93 +0.01 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.68 +0.01 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.44 +0.01 33 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.95 -0.02 28 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.51 -0.03 26 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.14 -0.05 25 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.86 0.00 26 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.60 -0.01 25 0 695 0
29JUN26 13.00 C 0.00 0.00 0.00 0.43 -0.02 25 0 716 0
29JUN26 13.50 C 0.00 0.00 0.00 0.30 -0.01 25 0 109 0
29JUN26 14.00 C 0.00 0.00 0.00 0.20 -0.01 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 26 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 4.42 +0.03 46 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.19 +0.05 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.88 -0.04 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.67 0.00 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.43 +0.02 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.17 0.00 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.93 +0.01 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.68 0.00 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.44 -0.01 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.00 -0.02 25 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.62 +0.01 25 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.28 -0.03 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.02 -0.02 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.81 -0.02 25 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.63 -0.02 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.49 -0.01 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.37 -0.03 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.30 0.00 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 0.00 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.88 -0.04 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.67 0.00 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.43 +0.02 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.17 0.00 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.93 0.00 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.69 -0.04 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.47 -0.01 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.06 -0.01 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.77 +0.03 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.44 -0.02 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.19 -0.02 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.98 -0.01 24 0 21 0
30DEC26 13.00 C 0.00 0.00 0.00 0.80 -0.02 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.65 -0.01 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.52 -0.01 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.42 -0.02 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.35 0.00 25 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
TOTAL CALL 1,111 11,278 -101
29JAN26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29JAN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 360 0
29JAN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,540 0
29JAN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 586 0
29JAN26 12.50 P 0.17 0.21 0.17 0.19 0.00 0 325 0 -492
29JAN26 13.00 P 0.70 0.70 0.70 0.69 +0.03 0 20 0 -135
29JAN26 13.50 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.19 +0.03 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.69 +0.03 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.19 +0.03 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.69 +0.03 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.19 +0.03 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 170 0
26FEB26 11.50 P 0.06 0.06 0.06 0.05 0.00 22 1 1,663 0
26FEB26 12.00 P 0.17 0.18 0.16 0.17 +0.01 23 70 568 +44
26FEB26 12.50 P 0.00 0.00 0.00 0.41 +0.03 23 0 372 0
26FEB26 13.00 P 0.74 0.74 0.74 0.76 +0.04 22 20 264 +20
26FEB26 13.50 P 0.00 0.00 0.00 1.21 +0.03 24 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.19 +0.03 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.69 +0.03 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.19 +0.03 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.76 +0.10 77 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.19 +0.02 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 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 46 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 25 0 282 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 0.00 24 0 77 0
30MAR26 11.50 P 0.19 0.19 0.18 0.17 0.00 25 20 163 +20
30MAR26 12.00 P 0.37 0.37 0.34 0.34 +0.01 25 38 365 +2
30MAR26 12.50 P 0.58 0.59 0.55 0.57 +0.03 24 104 251 +104
30MAR26 13.00 P 0.00 0.00 0.00 0.91 +0.04 25 0 443 0
30MAR26 13.50 P 0.00 0.00 0.00 1.29 +0.02 25 0 1 0
30MAR26 14.00 P 0.00 0.00 0.00 1.75 +0.04 28 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.22 +0.04 29 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.73 +0.07 35 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.19 +0.03 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.71 +0.05 40 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.19 +0.02 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.76 +0.09 55 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.25 +0.08 58 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 0.00 25 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 0.00 26 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 0.12 0.13 0.12 0.12 0.00 26 20 163 +20
29APR26 11.00 P 0.00 0.00 0.00 0.23 0.00 25 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.41 +0.02 26 0 108 0
29APR26 12.00 P 0.00 0.00 0.00 0.63 +0.03 25 0 101 0
29APR26 12.50 P 0.00 0.00 0.00 0.93 +0.04 25 1,000 1,111 +935
29APR26 13.00 P 0.00 0.00 0.00 1.26 +0.02 24 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 1.65 -0.02 22 0 45 0
29APR26 14.00 P 0.00 0.00 0.00 2.14 +0.04 26 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.61 +0.05 27 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.09 +0.04 28 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.64 +0.08 38 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.14 +0.08 41 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.63 +0.12 43 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.09 +0.05 41 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.59 +0.08 44 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 0.00 25 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 0.00 25 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 0.00 25 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 0.00 25 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.21 0.00 25 0 1,271 0
29JUN26 11.00 P 0.33 0.33 0.33 0.34 0.00 25 5 1,630 +5
29JUN26 11.50 P 0.00 0.00 0.00 0.52 0.00 24 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.75 -0.01 24 0 360 0
29JUN26 12.50 P 0.00 0.00 0.00 1.07 +0.01 25 0 784 0
29JUN26 13.00 P 0.00 0.00 0.00 1.39 +0.02 24 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.76 0.00 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.20 +0.02 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.62 0.00 23 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.09 +0.02 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.64 +0.08 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.14 +0.08 33 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.63 +0.11 35 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.09 +0.05 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.59 +0.08 36 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 0.00 26 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 0.00 26 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 0.00 26 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 0.00 25 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 0.00 25 0 2,025 0
29SEP26 10.50 P 0.00 0.00 0.00 0.36 0.00 26 0 85 0
29SEP26 11.00 P 0.00 0.00 0.00 0.53 +0.01 26 0 22 0
29SEP26 11.50 P 0.00 0.00 0.00 0.74 +0.01 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.99 +0.01 26 0 8 0
29SEP26 12.50 P 0.00 0.00 0.00 1.28 +0.01 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.62 +0.02 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.99 +0.02 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.39 +0.02 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.82 +0.02 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.27 +0.02 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.74 +0.03 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.22 +0.05 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.68 +0.05 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.16 +0.06 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.63 +0.06 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 0.00 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 0.21 +0.01 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 0.00 25 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.46 +0.01 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.63 0.00 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.85 +0.01 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.10 +0.01 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.39 +0.02 26 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.72 +0.02 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.08 +0.02 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.47 +0.03 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.88 +0.02 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.32 +0.03 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.77 +0.02 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.25 +0.04 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.72 +0.04 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.19 +0.06 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.66 +0.06 32 0 0 0
TOTAL PUT 1,623 20,367 +523
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 0.00 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 2.55 0.00 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 2.45 0.00 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 2.35 0.00 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 2.25 0.00 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 2.15 0.00 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 2.05 0.00 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.95 0.00 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 1.85 0.00 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 1.75 0.00 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.65 0.00 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.55 0.00 0 0 0 -20
29JAN26 4.00 C 0.00 0.00 0.00 1.45 0.00 0 0 0 -595
29JAN26 4.10 C 0.00 0.00 0.00 1.35 0.00 0 0 0 -1,383
29JAN26 4.20 C 1.29 1.29 1.29 1.25 0.00 0 7 0 -96
29JAN26 4.30 C 0.00 0.00 0.00 1.15 0.00 0 0 0 -161
29JAN26 4.40 C 1.00 1.00 1.00 1.05 0.00 0 20 0 -886
29JAN26 4.50 C 0.95 0.97 0.95 0.95 0.00 0 19 0 -1,108
29JAN26 4.60 C 0.86 0.86 0.86 0.85 0.00 0 3 0 -1,426
29JAN26 4.70 C 0.71 0.78 0.71 0.75 0.00 0 59 0 -4,127
29JAN26 4.80 C 0.69 0.69 0.64 0.65 0.00 0 15 0 -3,407
29JAN26 4.90 C 0.54 0.60 0.54 0.55 -0.01 0 94 0 -5,691
29JAN26 5.00 C 0.42 0.44 0.42 0.45 0.00 0 15 0 -1,573
29JAN26 5.25 C 0.23 0.23 0.19 0.20 -0.01 0 11 0 -1,507
29JAN26 5.50 C 0.02 0.03 0.01 0.00 -0.04 0 2,180 655 -1,405
29JAN26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JAN26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
26FEB26 2.90 C 0.00 0.00 0.00 2.56 0.00 97 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.46 0.00 92 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.39 +0.03 127 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.25 -0.01 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.16 0.00 76 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.06 0.00 71 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 2.00 +0.04 109 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.91 +0.05 109 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.66 0.00 53 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.60 +0.04 87 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.50 +0.04 81 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.36 0.00 40 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.28 +0.01 60 0 6 0
26FEB26 4.30 C 0.00 0.00 0.00 1.15 -0.02 0 0 110 0
26FEB26 4.40 C 1.05 1.05 1.03 1.08 +0.01 51 4 148 -4
26FEB26 4.50 C 0.95 0.95 0.95 0.97 +0.02 40 7 1,111 0
26FEB26 4.60 C 0.86 0.87 0.86 0.89 +0.04 47 5 818 +5
26FEB26 4.70 C 0.75 0.75 0.75 0.77 +0.02 32 5 322 -5
26FEB26 4.80 C 0.00 0.00 0.00 0.67 -0.02 28 0 1,479 0
26FEB26 4.90 C 0.00 0.00 0.00 0.58 0.00 29 0 879 0
26FEB26 5.00 C 0.46 0.47 0.46 0.48 0.00 25 11 1,471 +1
26FEB26 5.25 C 0.33 0.33 0.27 0.29 -0.01 27 17 918 +5
26FEB26 5.50 C 0.13 0.19 0.13 0.16 0.00 29 413 1,720 +385
26FEB26 5.75 C 0.08 0.10 0.08 0.08 0.00 30 31 1,926 +4
26FEB26 6.00 C 0.04 0.05 0.04 0.03 -0.01 29 390 770 +280
26FEB26 6.25 C 0.02 0.03 0.02 0.01 -0.01 29 7 111 +6
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 - 76 0 0 -
30MAR26 2.60 C 0.00 0.00 0.00 2.86 0.00 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.72 +0.05 113 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.58 +0.02 83 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.50 +0.04 93 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.39 +0.02 82 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.27 +0.01 59 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 2.17 +0.01 55 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.07 +0.01 51 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 2.00 0.00 71 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.91 +0.05 71 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.81 +0.04 67 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.67 +0.01 37 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.61 +0.04 60 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 1.50 +0.04 52 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 1.40 +0.03 49 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 1.28 +0.01 36 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 1.18 +0.01 33 0 5,525 0
30MAR26 4.40 C 1.06 1.06 1.06 1.11 +0.03 41 1 4,083 -1
30MAR26 4.50 C 0.95 0.95 0.95 0.99 +0.01 32 1,000 2,006 -36
30MAR26 4.60 C 0.00 0.00 0.00 0.89 +0.01 29 0 1,377 0
30MAR26 4.70 C 0.00 0.00 0.00 0.80 +0.02 29 0 3,956 0
30MAR26 4.80 C 0.00 0.00 0.00 0.72 +0.03 30 0 2,823 0
30MAR26 4.90 C 0.00 0.00 0.00 0.63 +0.02 29 0 4,361 0
30MAR26 5.00 C 0.50 0.50 0.50 0.54 0.00 27 20 1,888 0
30MAR26 5.25 C 0.37 0.37 0.37 0.37 0.00 27 10 1,486 -10
30MAR26 5.50 C 0.23 0.27 0.23 0.24 0.00 28 25 1,234 +15
30MAR26 5.75 C 0.15 0.17 0.15 0.15 -0.01 29 42 522 +33
30MAR26 6.00 C 0.10 0.11 0.09 0.08 -0.01 28 106 1,366 -15
30MAR26 6.25 C 0.00 0.00 0.00 0.05 0.00 30 0 131 0
30MAR26 6.50 C 0.04 0.04 0.04 0.02 -0.01 28 30 90 +30
30MAR26 6.75 C 0.03 0.03 0.03 0.01 -0.01 28 100 217 0
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 36 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 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
29APR26 3.40 C 0.00 0.00 0.00 2.08 +0.02 45 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.00 0.00 55 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.91 +0.05 55 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.81 +0.04 52 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.72 +0.01 52 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.62 +0.05 49 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.50 +0.01 39 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.40 +0.03 36 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.32 +0.05 40 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.20 +0.03 31 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.11 0.00 31 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.03 +0.04 33 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.89 0.00 19 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.80 -0.01 21 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.74 +0.01 26 0 39 0
29APR26 4.90 C 0.00 0.00 0.00 0.67 +0.02 28 0 44 0
29APR26 5.00 C 0.00 0.00 0.00 0.58 0.00 26 25 67 -25
29APR26 5.25 C 0.00 0.00 0.00 0.43 +0.01 28 0 134 0
29APR26 5.50 C 0.00 0.00 0.00 0.29 0.00 27 1,800 2,031 +1,776
29APR26 5.75 C 0.00 0.00 0.00 0.19 -0.01 27 0 240 0
29APR26 6.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 72 0
29APR26 6.25 C 0.00 0.00 0.00 0.07 -0.01 27 0 105 0
29APR26 6.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.03 0.00 29 0 30 0
29APR26 7.00 C 0.03 0.03 0.03 0.02 0.00 30 21 21 +21
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
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 40 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
29JUN26 2.80 C 0.00 0.00 0.00 2.72 +0.05 73 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.58 +0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.50 +0.04 57 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.39 -0.01 47 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.31 +0.01 55 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.23 +0.05 59 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.13 +0.06 56 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 2.00 -0.02 42 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.94 +0.02 52 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.83 +0.01 47 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.74 +0.03 46 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.62 +0.05 38 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.50 0.00 28 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.40 +0.02 26 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 1.34 +0.07 35 0 31 0
29JUN26 4.30 C 0.00 0.00 0.00 1.23 +0.02 31 0 5,771 0
29JUN26 4.40 C 0.00 0.00 0.00 1.15 +0.04 32 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 1.03 +0.02 26 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.97 +0.01 30 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.88 0.00 28 0 644 0
29JUN26 4.80 C 0.82 0.82 0.82 0.76 -0.01 23 5 599 0
29JUN26 4.90 C 0.00 0.00 0.00 0.70 +0.01 25 0 775 0
29JUN26 5.00 C 0.65 0.67 0.65 0.64 +0.02 27 5 362 -2
29JUN26 5.25 C 0.47 0.47 0.47 0.48 +0.01 26 1 2,073 0
29JUN26 5.50 C 0.34 0.34 0.34 0.34 -0.01 26 3 2,205 0
29JUN26 5.75 C 0.00 0.00 0.00 0.24 -0.01 26 0 150 0
29JUN26 6.00 C 0.18 0.18 0.18 0.16 -0.01 26 45 142 +45
29JUN26 6.25 C 0.13 0.13 0.13 0.11 0.00 26 8 305 0
29JUN26 6.50 C 0.09 0.09 0.09 0.07 -0.01 26 225 392 +225
29JUN26 6.75 C 0.00 0.00 0.00 0.05 0.00 27 0 5 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 0.00 26 0 505 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 0.00 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
29JUN26 8.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 2.72 +0.05 63 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.61 +0.02 57 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.50 +0.03 50 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.42 +0.02 54 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.31 +0.01 48 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.23 +0.05 51 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.13 +0.04 48 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.00 -0.02 37 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.94 +0.02 45 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.83 +0.01 40 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.74 +0.03 40 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.62 +0.04 33 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.50 0.00 25 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.40 +0.02 23 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.34 +0.04 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.23 +0.02 27 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 1.15 +0.02 28 0 179 0
29SEP26 4.50 C 1.01 1.01 1.01 1.05 +0.01 25 1,000 1,101 +1,000
29SEP26 4.60 C 0.00 0.00 0.00 0.97 +0.01 26 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.89 -0.02 25 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.81 -0.01 25 0 2,168 0
29SEP26 4.90 C 0.00 0.00 0.00 0.74 -0.02 25 0 600 0
29SEP26 5.00 C 0.68 0.68 0.68 0.67 0.00 25 2 2,088 0
29SEP26 5.25 C 0.00 0.00 0.00 0.53 0.00 25 25 485 0
29SEP26 5.50 C 0.00 0.00 0.00 0.41 0.00 26 0 205 0
29SEP26 5.75 C 0.30 0.30 0.30 0.32 0.00 26 30 54 +30
29SEP26 6.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 51 0
29SEP26 6.25 C 0.00 0.00 0.00 0.19 0.00 27 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 0.00 27 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
30DEC26 3.10 C 0.00 0.00 0.00 2.42 +0.02 47 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 2.31 +0.01 42 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.23 +0.05 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.13 +0.04 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.00 -0.02 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.94 +0.02 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.83 +0.01 35 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.74 +0.03 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.62 +0.02 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.51 +0.01 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.40 -0.01 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.34 +0.02 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.23 0.00 23 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 1.15 +0.01 24 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 1.05 0.00 22 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.98 0.00 23 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.91 0.00 23 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.83 -0.01 23 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.77 -0.01 23 0 1,067 0
30DEC26 5.00 C 0.00 0.00 0.00 0.71 -0.01 23 0 1,256 0
30DEC26 5.25 C 0.00 0.00 0.00 0.57 -0.02 23 0 854 0
30DEC26 5.50 C 0.00 0.00 0.00 0.46 -0.02 24 0 22 0
30DEC26 5.75 C 0.00 0.00 0.00 0.37 -0.01 24 0 85 0
30DEC26 6.00 C 0.30 0.30 0.30 0.30 -0.01 25 5 116 +5
30DEC26 6.25 C 0.24 0.24 0.24 0.24 -0.02 25 30 40 +30
30DEC26 6.50 C 0.00 0.00 0.00 0.19 -0.01 25 0 50 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 -0.02 25 0 32 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 25 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 - 25 0 0 -
TOTAL CALL 7,877 80,971 -19,587
29JAN26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,413 0
29JAN26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,532 0
29JAN26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,640 0
29JAN26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,349 0
29JAN26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 705 0
29JAN26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,475 0
29JAN26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,041 0
29JAN26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 988 0
29JAN26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,972 0
29JAN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,345 0
29JAN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 276 0
29JAN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
29JAN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 384 0
29JAN26 5.50 P 0.00 0.00 0.00 0.05 -0.04 0 0 0 -5
29JAN26 5.75 P 0.00 0.00 0.00 0.30 -0.01 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.55 -0.02 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.05 - 0 0 0 -
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 127 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 244 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 2,409 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 491 0
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 37 0 446 0
26FEB26 4.70 P 0.01 0.01 0.01 0.01 0.00 33 5 342 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 391 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 0.00 30 0 181 0
26FEB26 5.00 P 0.03 0.03 0.02 0.03 0.00 29 67 304 0
26FEB26 5.25 P 0.08 0.08 0.06 0.08 -0.01 27 94 666 +26
26FEB26 5.50 P 0.17 0.17 0.17 0.20 -0.01 29 56 123 +36
26FEB26 5.75 P 0.00 0.00 0.00 0.37 -0.01 30 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.57 -0.02 29 0 10 0
26FEB26 6.25 P 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.06 -0.01 40 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.32 0.00 52 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.55 -0.02 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 3.05 - 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 78 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 70 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 60 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 0.00 0.00 0.00 0.01 0.00 50 0 774 0
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 42 0 5,880 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 4,196 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 428 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 3,072 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 3,916 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 824 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 0.00 29 0 1,438 0
30MAR26 4.70 P 0.03 0.03 0.02 0.03 0.00 29 284 1,236 -180
30MAR26 4.80 P 0.00 0.00 0.00 0.04 0.00 29 0 2,120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 0.00 27 0 211 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 218 0
30MAR26 5.25 P 0.15 0.15 0.13 0.15 -0.01 28 518 322 +108
30MAR26 5.50 P 0.27 0.27 0.27 0.26 -0.02 27 2 180 0
30MAR26 5.75 P 0.42 0.42 0.42 0.43 -0.01 29 30 30 +3
30MAR26 6.00 P 0.00 0.00 0.00 0.62 -0.01 30 0 43 0
30MAR26 6.25 P 0.00 0.00 0.00 0.85 0.00 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.09 0.00 37 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.32 -0.01 38 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.57 -0.03 43 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.82 -0.02 47 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.34 0.00 62 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.55 -0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.81 -0.04 59 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.05 - 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 44 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 0.00 25 0 194 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 0.00 26 0 533 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 0.00 27 0 812 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 -0.01 26 0 796 0
29APR26 4.80 P 0.00 0.00 0.00 0.05 -0.01 25 0 619 0
29APR26 4.90 P 0.00 0.00 0.00 0.07 -0.01 26 0 32 0
29APR26 5.00 P 0.10 0.10 0.08 0.10 0.00 26 52 29 -25
29APR26 5.25 P 0.16 0.16 0.16 0.19 0.00 27 85 63 -5
29APR26 5.50 P 0.27 0.27 0.27 0.30 -0.02 26 1,940 1,970 +1,940
29APR26 5.75 P 0.00 0.00 0.00 0.47 -0.01 28 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.62 -0.04 25 0 3 0
29APR26 6.25 P 0.00 0.00 0.00 0.86 -0.01 30 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.09 -0.01 32 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.33 -0.01 34 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.57 -0.03 36 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.83 -0.01 43 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.05 -0.04 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.34 0.00 52 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.58 -0.02 53 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.81 -0.04 50 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.08 - 59 0 0 -
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 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 60 467 +60
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 965 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 1,007 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 24 0 997 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 0.00 24 0 1,357 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 -0.01 24 0 2,109 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 0.00 25 0 1,222 0
29JUN26 4.60 P 0.07 0.07 0.07 0.08 0.00 25 30 1,207 +30
29JUN26 4.70 P 0.08 0.08 0.08 0.10 -0.01 25 4 1,205 0
29JUN26 4.80 P 0.00 0.00 0.00 0.12 -0.01 24 0 510 0
29JUN26 4.90 P 0.00 0.00 0.00 0.15 -0.01 24 0 429 0
29JUN26 5.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 3,951 0
29JUN26 5.25 P 0.28 0.28 0.28 0.29 -0.01 24 5 120 0
29JUN26 5.50 P 0.41 0.42 0.41 0.42 -0.01 24 19 19 +19
29JUN26 5.75 P 0.00 0.00 0.00 0.58 -0.02 24 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.76 -0.01 23 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.97 -0.02 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.17 -0.02 20 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.43 +0.02 25 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.65 -0.02 20 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.58 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.85 -0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.08 - 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 26 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 634 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 0.00 26 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 0.00 26 0 1,005 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 0.00 26 0 502 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 0.00 26 0 156 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 0.00 26 0 197 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 0.00 26 0 37 0
29SEP26 4.40 P 0.09 0.09 0.09 0.10 0.00 26 6 155 +6
29SEP26 4.50 P 0.00 0.00 0.00 0.12 0.00 26 0 231 0
29SEP26 4.60 P 0.13 0.13 0.13 0.15 0.00 26 25 438 +25
29SEP26 4.70 P 0.00 0.00 0.00 0.18 0.00 26 0 348 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 0.00 26 0 2,246 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 -0.01 26 0 648 0
29SEP26 5.00 P 0.00 0.00 0.00 0.28 -0.01 26 0 304 0
29SEP26 5.25 P 0.00 0.00 0.00 0.40 -0.01 26 0 88 0
29SEP26 5.50 P 0.00 0.00 0.00 0.55 0.00 27 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.71 0.00 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.89 0.00 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.09 0.00 29 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.30 0.00 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.52 0.00 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.74 -0.01 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.97 -0.01 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.21 -0.02 33 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.44 -0.04 33 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.68 -0.01 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.91 -0.01 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.15 - 32 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 0.02 +0.01 25 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.03 +0.01 26 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.04 +0.01 26 0 215 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 0.00 26 0 117 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 0.00 25 0 206 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 0.00 25 0 80 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 0.00 25 0 35 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 0.00 25 0 147 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 0.00 25 0 241 0
30DEC26 4.50 P 0.13 0.13 0.13 0.15 0.00 25 5 77 +5
30DEC26 4.60 P 0.00 0.00 0.00 0.18 0.00 25 0 72 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 -0.01 25 0 49 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 -0.01 25 0 330 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 0.00 25 0 838 0
30DEC26 5.00 P 0.31 0.31 0.31 0.32 -0.02 25 1 1,272 0
30DEC26 5.25 P 0.43 0.43 0.43 0.44 -0.02 25 5 774 +5
30DEC26 5.50 P 0.00 0.00 0.00 0.58 -0.02 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.74 -0.01 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.92 -0.01 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.11 -0.01 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.31 -0.02 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.53 -0.01 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.76 -0.01 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.99 -0.01 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.23 0.00 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.46 -0.02 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.71 +0.01 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.93 -0.01 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.18 - 34 0 0 -
TOTAL PUT 3,293 112,505 +2,048
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$ 39.68
29JAN26 21.00 C 0.00 0.00 0.00 18.68 +1.12 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 17.68 +1.12 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 16.68 +1.12 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 15.68 +1.12 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 14.68 +1.12 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 13.68 +1.12 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 12.68 +1.12 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.68 +1.12 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.68 +1.12 0 0 0 -15
29JAN26 30.00 C 0.00 0.00 0.00 9.68 +1.12 0 0 0 -15
29JAN26 31.00 C 0.00 0.00 0.00 8.68 +1.12 0 0 0 -30
29JAN26 32.00 C 0.00 0.00 0.00 7.68 +1.12 0 0 0 -18
29JAN26 33.00 C 0.00 0.00 0.00 6.68 +1.12 0 0 0 -157
29JAN26 34.00 C 0.00 0.00 0.00 5.68 +1.12 0 0 0 -132
29JAN26 35.00 C 0.00 0.00 0.00 4.68 +1.12 0 0 0 -104
29JAN26 36.00 C 4.25 4.25 4.08 3.68 +1.12 0 4 0 -76
29JAN26 37.00 C 2.89 2.91 2.46 2.68 +1.10 0 30 0 -151
29JAN26 38.00 C 0.99 1.51 0.99 1.68 +0.97 0 362 0 -378
29JAN26 39.00 C 0.16 0.58 0.12 0.68 +0.48 0 54 0 -203
29JAN26 40.00 C 0.22 0.22 0.17 0.00 -0.04 0 16 191 -15
29JAN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 593 0
29JAN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
29JAN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29JAN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29JAN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29JAN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 18.00 +1.39 135 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 16.79 +1.12 96 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 15.93 +1.12 110 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 14.79 +1.23 82 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 13.74 +0.98 50 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 12.90 +1.12 84 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 11.79 +0.93 62 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.75 +0.97 42 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 10.00 +1.43 72 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 8.83 +1.18 51 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 8.02 +1.24 60 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 7.02 +1.25 53 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 5.88 +1.11 38 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 5.14 +1.28 45 0 56 0
26FEB26 36.00 C 3.35 3.35 3.35 4.15 +0.91 38 2 82 -2
26FEB26 37.00 C 3.16 3.18 3.16 3.38 +0.94 38 20 69 +5
26FEB26 38.00 C 2.81 2.90 2.61 2.61 +0.74 36 26 202 +12
26FEB26 39.00 C 1.74 1.74 1.52 2.05 +0.66 37 371 962 +132
26FEB26 40.00 C 1.53 1.78 1.53 1.57 +0.57 38 37 193 +2
26FEB26 41.00 C 0.85 1.36 0.77 1.21 +0.50 39 760 857 +617
26FEB26 42.00 C 0.63 1.02 0.63 0.88 +0.40 39 49 135 +19
26FEB26 43.00 C 0.43 0.74 0.35 0.62 +0.28 39 413 494 +252
26FEB26 44.00 C 0.30 0.56 0.30 0.43 +0.21 39 27 206 +26
26FEB26 45.00 C 0.22 0.43 0.22 0.29 +0.15 39 134 125 -53
26FEB26 46.00 C 0.16 0.31 0.16 0.19 +0.10 39 44 71 +32
26FEB26 47.00 C 0.23 0.23 0.23 0.12 +0.06 38 4 42 +4
26FEB26 48.00 C 0.00 0.00 0.00 0.08 +0.05 39 0 23 0
30MAR26 15.50 C 0.00 0.00 0.00 24.25 +1.11 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 23.86 +1.22 113 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 23.43 +1.03 120 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 22.76 +0.82 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.26 +0.86 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 21.77 +1.18 66 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 21.27 +1.10 58 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 20.83 +1.20 86 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.27 +1.16 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.78 +1.12 59 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.99 +1.33 94 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 18.00 +1.37 88 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 17.07 +1.40 87 0 40 0
30MAR26 24.00 C 14.83 14.83 14.83 15.93 +1.00 70 1 38 -1
30MAR26 25.00 C 0.00 0.00 0.00 14.80 +1.17 0 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 13.81 +1.05 38 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.97 +1.19 58 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 11.84 +0.98 39 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 10.81 +1.03 0 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 10.14 +1.37 52 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 8.83 +0.92 20 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 8.02 +1.03 37 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 7.19 +0.91 40 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 6.23 +0.96 36 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 5.44 +1.00 36 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 4.71 +0.93 37 0 204 0
30MAR26 37.00 C 0.00 0.00 0.00 3.99 +0.82 36 0 195 0
30MAR26 38.00 C 0.00 0.00 0.00 3.40 +0.76 37 0 183 0
30MAR26 39.00 C 2.74 3.01 2.74 2.89 +0.72 38 81 193 +63
30MAR26 40.00 C 2.51 2.51 2.51 2.42 +0.66 38 17 229 +17
30MAR26 41.00 C 2.24 2.24 1.94 2.02 +0.60 39 396 426 +373
30MAR26 42.00 C 1.81 1.81 1.78 1.69 +0.56 39 17 41 +2
30MAR26 43.00 C 1.50 1.50 1.50 1.38 +0.46 39 15 57 0
30MAR26 44.00 C 1.24 1.24 1.23 1.11 +0.37 39 17 63 +2
30MAR26 45.00 C 0.65 0.65 0.65 0.88 +0.31 39 40 99 +40
30MAR26 46.00 C 0.00 0.00 0.00 0.70 +0.27 39 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.54 +0.21 39 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.42 +0.17 39 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.81 +1.05 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.97 +1.13 43 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.85 +0.99 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.81 +0.92 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.14 +0.86 40 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.37 +1.09 44 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.07 +0.72 30 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.26 +0.79 32 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.78 +0.88 40 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.78 +0.74 35 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 5.10 +0.85 35 0 115 0
29APR26 37.00 C 0.00 0.00 0.00 4.48 +0.80 36 0 350 0
29APR26 38.00 C 0.00 0.00 0.00 3.95 +0.79 37 0 703 0
29APR26 39.00 C 0.00 0.00 0.00 3.45 +0.76 37 0 525 0
29APR26 40.00 C 0.00 0.00 0.00 2.99 +0.70 38 0 295 0
29APR26 41.00 C 0.00 0.00 0.00 2.59 +0.65 38 0 45 0
29APR26 42.00 C 0.00 0.00 0.00 2.24 +0.61 39 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 1.91 +0.49 39 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 1.61 +0.44 39 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 1.35 +0.39 39 0 47 0
29APR26 46.00 C 0.00 0.00 0.00 1.13 +0.35 39 0 15 0
29APR26 47.00 C 0.00 0.00 0.00 0.93 +0.29 38 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.77 +0.26 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 22.32 +0.81 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 21.87 +0.91 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 21.38 +0.91 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 20.96 +1.08 63 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 20.27 +0.89 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.80 +0.78 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.22 +1.52 71 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.00 +1.00 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.07 +1.30 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.93 +0.78 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.80 +1.17 0 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 14.14 +0.99 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.97 +0.76 24 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 12.06 +1.20 33 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 11.36 +1.18 41 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 10.55 +1.27 42 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 9.37 +1.01 34 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 8.80 +1.21 40 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 7.74 +0.97 35 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 7.14 +1.06 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.49 +0.70 38 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 6.04 +0.96 40 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 5.10 +0.78 36 0 27 0
29JUN26 38.00 C 0.00 0.00 0.00 4.84 +0.94 40 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 4.21 +0.76 38 0 545 0
29JUN26 40.00 C 0.00 0.00 0.00 3.75 +0.69 39 0 96 0
29JUN26 41.00 C 0.00 0.00 0.00 3.34 +0.64 39 0 38 0
29JUN26 42.00 C 0.00 0.00 0.00 2.98 +0.60 39 0 62 0
29JUN26 43.00 C 0.00 0.00 0.00 2.63 +0.55 39 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 2.30 +0.49 39 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 2.02 +0.46 39 0 37 0
29JUN26 46.00 C 1.76 1.76 1.76 1.76 +0.41 39 15 30 +15
29JUN26 47.00 C 0.00 0.00 0.00 1.53 +0.37 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.33 +0.34 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 19.22 +1.46 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 18.03 +1.03 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 17.17 +1.29 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.93 +0.78 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.14 +1.20 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.34 +1.19 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.48 +1.27 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.29 +1.04 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.53 +1.12 39 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 10.60 +1.02 37 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 9.78 +0.74 37 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 9.08 +0.77 38 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 8.44 +0.69 38 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 7.81 +0.80 39 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 6.99 +0.52 37 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 6.52 +0.62 38 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 5.86 +0.44 37 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 5.40 +0.64 38 0 72 0
29SEP26 39.00 C 0.00 0.00 0.00 5.09 +0.74 39 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 4.63 +0.71 39 0 3,504 0
29SEP26 41.00 C 0.00 0.00 0.00 4.27 +0.66 39 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 3.92 +0.63 39 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 3.57 +0.61 39 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.23 +0.52 39 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 2.95 +0.50 39 0 51 0
29SEP26 46.00 C 0.00 0.00 0.00 2.67 +0.44 39 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 2.42 +0.39 39 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.20 +0.39 39 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 18.03 +1.03 42 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 17.17 +1.29 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.08 +0.93 38 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 15.14 +1.20 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 14.34 +1.19 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.48 +1.16 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.79 +1.31 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.72 +1.00 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.91 +0.84 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.22 +0.95 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.79 +0.98 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.96 +0.95 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.26 +0.79 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.91 +0.96 39 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 7.48 +1.04 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.75 +0.81 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.35 +0.88 38 0 15 0
30DEC26 39.00 C 5.28 6.10 5.28 5.90 +0.73 38 374 381 +374
30DEC26 40.00 C 0.00 0.00 0.00 5.52 +0.71 39 370 370 +341
30DEC26 41.00 C 0.00 0.00 0.00 5.15 +0.69 39 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 4.78 +0.66 39 0 7 0
30DEC26 43.00 C 0.00 0.00 0.00 4.45 +0.63 39 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 4.14 +0.56 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.85 +0.58 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.58 +0.55 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.33 +0.49 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.06 +0.43 39 0 1 0
TOTAL CALL 3,696 22,045 +978
29JAN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
29JAN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
29JAN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
29JAN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
29JAN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
29JAN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 562 0
29JAN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 329 0
29JAN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 267 0
29JAN26 34.00 P 0.01 0.01 0.01 0.00 -0.01 0 3 506 0
29JAN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 831 0
29JAN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 243 0
29JAN26 37.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 203 0
29JAN26 38.00 P 0.00 0.00 0.00 0.00 -0.17 0 0 282 0
29JAN26 39.00 P 0.27 0.27 0.16 0.00 -0.67 0 8 68 +1
29JAN26 40.00 P 0.17 0.19 0.17 0.32 -1.19 0 20 0 -35
29JAN26 41.00 P 0.00 0.00 0.00 1.32 -1.17 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 2.32 -1.22 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 3.32 -1.23 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.32 -1.12 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.32 -1.12 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.32 -1.24 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.32 -1.12 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.32 -1.24 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 69 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 104 0
26FEB26 32.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 137 0
26FEB26 33.00 P 0.00 0.00 0.00 0.07 -0.04 39 0 154 0
26FEB26 34.00 P 0.13 0.13 0.13 0.13 -0.07 39 4 196 +4
26FEB26 35.00 P 0.27 0.27 0.20 0.23 -0.12 38 239 241 +72
26FEB26 36.00 P 0.46 0.46 0.32 0.38 -0.17 38 139 350 +131
26FEB26 37.00 P 0.59 0.59 0.59 0.60 -0.30 38 1 173 +1
26FEB26 38.00 P 0.96 0.96 0.80 0.90 -0.42 38 22 172 0
26FEB26 39.00 P 1.45 1.45 1.10 1.33 -0.52 38 192 255 +192
26FEB26 40.00 P 0.00 0.00 0.00 1.85 -0.62 39 0 29 0
26FEB26 41.00 P 0.00 0.00 0.00 2.49 -0.68 40 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 3.19 -0.71 41 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.95 -0.86 41 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.52 -1.23 33 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.48 -1.15 36 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.47 -1.20 40 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 7.60 -0.98 51 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.34 -1.38 38 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 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 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 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 69 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 0.00 41 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.08 -0.03 39 0 2,657 0
30MAR26 31.00 P 0.20 0.20 0.20 0.14 -0.03 39 1 417 -1
30MAR26 32.00 P 0.00 0.00 0.00 0.22 -0.06 39 0 184 0
30MAR26 33.00 P 0.00 0.00 0.00 0.34 -0.08 39 0 186 0
30MAR26 34.00 P 0.00 0.00 0.00 0.49 -0.13 39 0 168 0
30MAR26 35.00 P 0.72 0.72 0.72 0.66 -0.22 38 3 106 +3
30MAR26 36.00 P 0.90 0.90 0.90 0.91 -0.29 38 81 192 +81
30MAR26 37.00 P 0.00 0.00 0.00 1.22 -0.35 38 0 289 0
30MAR26 38.00 P 1.55 1.55 1.55 1.61 -0.43 38 125 145 +82
30MAR26 39.00 P 1.77 2.00 1.77 2.09 -0.49 39 6 96 0
30MAR26 40.00 P 0.00 0.00 0.00 2.62 -0.55 39 0 60 0
30MAR26 41.00 P 0.00 0.00 0.00 3.21 -0.62 39 0 30 0
30MAR26 42.00 P 0.00 0.00 0.00 3.91 -0.62 40 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.62 -0.73 41 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.38 -0.51 42 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.05 -0.92 40 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.02 -0.83 43 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.92 -0.70 44 0 0 0
30MAR26 48.00 P 8.40 8.40 8.40 8.65 -1.08 41 20 20 +20
29APR26 26.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 11 0
29APR26 29.00 P 0.00 0.00 0.00 0.13 -0.03 38 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.20 -0.04 38 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.29 -0.07 38 0 15 0
29APR26 32.00 P 0.00 0.00 0.00 0.41 -0.09 38 0 0 0
29APR26 33.00 P 0.50 0.50 0.50 0.56 -0.11 38 5 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.75 -0.19 38 0 65 0
29APR26 35.00 P 0.00 0.00 0.00 1.00 -0.22 37 0 100 0
29APR26 36.00 P 0.00 0.00 0.00 1.29 -0.30 37 0 131 0
29APR26 37.00 P 0.00 0.00 0.00 1.63 -0.36 37 0 320 0
29APR26 38.00 P 1.91 1.91 1.91 2.05 -0.44 38 15 662 -15
29APR26 39.00 P 0.00 0.00 0.00 2.54 -0.50 38 0 624 0
29APR26 40.00 P 2.92 2.92 2.92 3.08 -0.55 38 130 271 -15
29APR26 41.00 P 0.00 0.00 0.00 3.67 -0.61 39 0 28 0
29APR26 42.00 P 4.05 4.05 4.05 4.31 -0.67 39 15 51 +15
29APR26 43.00 P 0.00 0.00 0.00 5.01 -0.66 39 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.75 -0.73 40 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.53 -0.56 40 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.37 -0.63 41 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.01 -1.08 39 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.08 -0.65 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 40 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 -0.02 38 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.18 -0.03 39 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.26 -0.04 39 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.34 -0.08 38 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.47 -0.10 38 0 2,300 0
29JUN26 30.00 P 0.00 0.00 0.00 0.64 -0.11 38 0 1,745 0
29JUN26 31.00 P 0.00 0.00 0.00 0.84 -0.10 38 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.04 -0.17 38 0 525 0
29JUN26 33.00 P 0.00 0.00 0.00 1.30 -0.22 38 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 1.62 -0.24 38 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 1.95 -0.35 37 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 2.35 -0.37 37 0 44 0
29JUN26 37.00 P 0.00 0.00 0.00 2.78 -0.43 37 0 51 0
29JUN26 38.00 P 3.15 3.15 3.15 3.28 -0.46 37 15 45 +15
29JUN26 39.00 P 3.67 3.67 3.67 3.82 -0.51 38 15 45 +3
29JUN26 40.00 P 4.22 4.22 4.22 4.39 -0.58 38 15 41 0
29JUN26 41.00 P 0.00 0.00 0.00 4.99 -0.64 38 0 178 0
29JUN26 42.00 P 0.00 0.00 0.00 5.65 -0.64 38 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 6.52 -0.60 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.26 -0.70 40 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.59 -1.20 35 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.76 -0.76 40 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.60 -0.70 41 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.46 -0.40 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 -0.02 39 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.18 -0.04 39 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.26 -0.04 39 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.35 -0.07 39 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.47 -0.07 39 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.58 -0.09 38 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 0.73 -0.16 38 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 0.96 -0.14 38 0 100 0
29SEP26 30.00 P 1.13 1.13 1.13 1.18 -0.15 38 5 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.41 -0.19 38 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 1.69 -0.24 38 0 49 0
29SEP26 33.00 P 0.00 0.00 0.00 2.02 -0.25 38 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 2.36 -0.39 38 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 2.77 -0.33 38 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.22 -0.39 38 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 3.70 -0.39 38 0 1,014 0
29SEP26 38.00 P 0.00 0.00 0.00 4.21 -0.46 38 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.77 -0.50 38 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 5.33 -0.38 38 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 5.94 -0.66 38 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 6.63 -0.59 38 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 7.26 -0.66 38 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 8.05 -0.74 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.66 -0.88 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.47 -0.78 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.20 -0.74 39 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.80 -0.96 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.28 -0.03 39 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.37 -0.05 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.49 -0.05 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.63 -0.08 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.75 -0.13 38 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 0.97 -0.10 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.17 -0.13 38 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 1.40 -0.15 38 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 1.73 -0.08 39 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 1.99 -0.16 38 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.27 -0.23 38 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 2.61 -0.28 38 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.01 -0.30 38 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 3.42 -0.52 38 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 3.87 -0.43 38 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 4.36 -0.41 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.89 -0.49 38 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 5.44 -0.50 38 400 415 +400
30DEC26 40.00 P 0.00 0.00 0.00 6.08 -0.48 38 400 400 +400
30DEC26 41.00 P 0.00 0.00 0.00 6.65 -0.57 38 0 12 0
30DEC26 42.00 P 0.00 0.00 0.00 7.28 -0.62 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.96 -0.54 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.74 -0.49 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.42 -0.41 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.16 -0.60 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.87 -0.71 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.69 -0.53 40 0 0 0
TOTAL PUT 1,879 29,775 +1,354
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$ 5.59
29JAN26 4.20 C 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
29JAN26 5.00 C 0.55 0.55 0.55 0.59 +0.02 0 20 0 -20
29JAN26 5.25 C 0.00 0.00 0.00 0.34 +0.02 0 0 0 -12
29JAN26 5.50 C 0.04 0.07 0.04 0.09 +0.01 0 2,575 0 -2,545
29JAN26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29JAN26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.69 0.00 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.60 +0.01 0 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.36 0.00 16 0 189 0
26FEB26 5.50 C 0.18 0.18 0.18 0.17 +0.01 18 4 319 0
26FEB26 5.75 C 0.07 0.07 0.05 0.06 +0.01 19 1,223 1,324 +1,209
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 38 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 64 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.91 +0.02 43 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.71 +0.02 35 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.61 +0.02 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.51 +0.02 26 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.62 +0.01 16 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.41 0.00 19 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.25 +0.01 20 0 8,258 0
30MAR26 5.75 C 0.15 0.15 0.15 0.13 0.00 20 20 2,640 +20
30MAR26 6.00 C 0.00 0.00 0.00 0.07 0.00 22 0 824 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 0.00 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 0.00 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.73 -0.01 15 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.64 -0.01 16 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.45 0.00 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.29 +0.01 20 0 0 0
29APR26 5.75 C 0.19 0.19 0.19 0.18 +0.01 20 10 40 +10
29APR26 6.00 C 0.00 0.00 0.00 0.10 0.00 21 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 0.00 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 1.42 -0.01 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.04 -0.01 0 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.95 -0.01 14 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.86 0.00 15 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.77 -0.01 16 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.69 0.00 17 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.51 +0.01 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.36 +0.01 19 0 180 0
29JUN26 5.75 C 0.24 0.24 0.24 0.24 +0.02 19 10 70 +10
29JUN26 6.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.10 +0.01 20 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 22 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 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 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.96 -0.01 16 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.87 -0.01 17 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.79 +0.01 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.71 +0.01 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.52 +0.02 19 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.36 +0.01 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.24 +0.02 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 +0.01 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 +0.01 20 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 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 20 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 1.43 -0.01 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.96 -0.01 15 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.88 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.79 0.00 17 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.72 +0.01 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.54 +0.02 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.40 +0.03 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.28 +0.03 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.19 +0.02 19 0 200 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 +0.02 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 +0.02 19 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 +0.01 19 0 35 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 35 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 +0.01 20 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 +0.01 20 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 3,862 38,679 -1,328
29JAN26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
29JAN26 5.50 P 0.02 0.02 0.02 0.00 -0.02 0 6 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.16 -0.03 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.41 -0.04 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.66 -0.04 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.91 -0.04 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.16 -0.04 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.41 -0.04 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 0.00 20 0 102 0
26FEB26 5.50 P 0.09 0.09 0.09 0.08 -0.01 20 3 333 +3
26FEB26 5.75 P 0.22 0.22 0.22 0.22 0.00 21 3 8 +3
26FEB26 6.00 P 0.00 0.00 0.00 0.43 -0.01 23 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.68 -0.02 32 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.92 -0.03 36 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.17 -0.03 43 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.42 -0.03 49 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.67 -0.03 55 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.92 -0.03 61 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.17 -0.03 66 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.42 -0.03 71 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 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 23 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 21 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.06 -0.01 21 0 366 0
30MAR26 5.50 P 0.00 0.00 0.00 0.15 -0.01 22 0 838 0
30MAR26 5.75 P 0.00 0.00 0.00 0.28 0.00 22 0 44 0
30MAR26 6.00 P 0.00 0.00 0.00 0.47 0.00 23 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.69 -0.01 26 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.94 -0.01 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.19 -0.01 37 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.44 -0.01 42 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.69 -0.01 47 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.94 -0.01 51 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.19 -0.01 55 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.44 -0.01 59 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.69 0.00 63 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 19 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 0.00 20 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 0.00 0.00 0.00 0.09 0.00 21 0 8 0
29APR26 5.50 P 0.00 0.00 0.00 0.18 0.00 21 0 210 0
29APR26 5.75 P 0.00 0.00 0.00 0.31 +0.01 21 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.49 +0.01 22 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.70 0.00 23 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.94 -0.01 27 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.19 -0.01 31 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.44 -0.01 36 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.69 -0.01 40 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.94 -0.01 43 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.19 -0.01 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 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 20 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 0.04 +0.01 21 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 0.00 20 0 158 0
29JUN26 5.50 P 0.00 0.00 0.00 0.23 +0.01 20 0 389 0
29JUN26 5.75 P 0.00 0.00 0.00 0.36 0.00 21 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.53 +0.01 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.73 +0.02 22 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 0.95 0.00 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.19 -0.01 26 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.44 -0.01 29 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.69 -0.01 33 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.94 -0.01 36 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.19 -0.01 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.44 -0.01 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.69 0.00 44 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 0.00 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 0.00 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 0.00 18 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 0.00 18 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.27 0.00 18 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.40 0.00 17 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.56 -0.01 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.75 -0.01 16 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.96 0.00 15 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.40 -0.01 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.64 -0.01 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.12 0.00 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.37 +0.01 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.61 +0.01 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 18 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 0.08 +0.01 19 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 +0.01 19 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 0.15 +0.01 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 +0.01 18 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 +0.01 18 0 150 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 0.00 18 0 210 0
30DEC26 5.50 P 0.00 0.00 0.00 0.45 +0.01 18 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.60 0.00 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.79 +0.01 17 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.98 -0.01 16 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.19 -0.01 13 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.65 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.89 0.00 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.37 +0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.61 +0.01 0 0 0 0
TOTAL PUT 12 11,280 +6
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$ 4.66
29JAN26 2.80 C 0.00 0.00 0.00 1.86 +0.08 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.76 +0.08 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.66 +0.08 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.56 +0.08 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.46 +0.08 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.36 +0.08 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.26 +0.08 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.16 +0.08 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 1.06 +0.08 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.96 +0.08 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.86 +0.08 0 0 0 -240
29JAN26 3.90 C 0.00 0.00 0.00 0.76 +0.07 0 0 0 -32
29JAN26 4.00 C 0.67 0.67 0.67 0.66 +0.08 0 15 0 -475
29JAN26 4.10 C 0.00 0.00 0.00 0.56 +0.07 0 0 0 -370
29JAN26 4.20 C 0.00 0.00 0.00 0.46 +0.08 0 0 0 -100
29JAN26 4.30 C 0.30 0.30 0.30 0.36 +0.08 0 16 0 -56
29JAN26 4.40 C 0.19 0.29 0.19 0.26 +0.06 0 5,065 0 -5,060
29JAN26 4.50 C 0.01 0.01 0.01 0.16 +0.05 0 28 0 -380
29JAN26 4.60 C 0.00 0.00 0.00 0.06 +0.01 0 0 0 -5
29JAN26 4.70 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29JAN26 6.25 C 0.00 0.00 0.00 0.00 - 0 0 0 -
26FEB26 2.80 C 0.00 0.00 0.00 1.88 +0.09 101 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.78 +0.09 95 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.68 +0.10 89 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.59 +0.10 92 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.49 +0.11 86 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.39 +0.11 80 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.29 +0.11 74 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.19 +0.11 69 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.09 +0.11 63 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.99 +0.11 57 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.89 +0.11 52 0 130 0
26FEB26 3.90 C 0.00 0.00 0.00 0.80 +0.11 52 0 801 0
26FEB26 4.00 C 0.00 0.00 0.00 0.70 +0.10 46 0 105 0
26FEB26 4.10 C 0.65 0.65 0.57 0.60 +0.09 40 184 412 -161
26FEB26 4.20 C 0.00 0.00 0.00 0.53 +0.09 45 0 70 0
26FEB26 4.30 C 0.38 0.38 0.38 0.45 +0.09 43 12 212 0
26FEB26 4.40 C 0.41 0.47 0.35 0.39 +0.09 46 252 2,087 +246
26FEB26 4.50 C 0.00 0.00 0.00 0.33 +0.09 46 0 85 0
26FEB26 4.60 C 0.00 0.00 0.00 0.27 +0.08 45 0 48 0
26FEB26 4.70 C 0.25 0.25 0.25 0.22 +0.07 45 10 150 0
26FEB26 4.80 C 0.13 0.17 0.13 0.18 +0.06 45 24 24 +24
26FEB26 4.90 C 0.00 0.00 0.00 0.15 +0.06 47 0 0 0
26FEB26 5.00 C 0.11 0.15 0.09 0.12 +0.05 47 1,698 1,698 +1,698
26FEB26 5.25 C 0.00 0.00 0.00 0.06 +0.02 45 0 63 0
26FEB26 5.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 63 0
26FEB26 5.75 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
26FEB26 6.25 C 0.00 0.00 0.00 0.01 - 56 0 0 -
30MAR26 2.20 C 0.00 0.00 0.00 2.49 +0.11 104 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.39 +0.11 98 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.29 +0.10 92 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 2.19 +0.11 87 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.09 +0.11 81 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.00 +0.12 84 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.90 +0.11 79 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.80 +0.11 74 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.70 +0.12 69 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.60 +0.11 65 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.50 +0.11 60 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.40 +0.11 56 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.30 +0.11 52 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.20 +0.11 48 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 1.10 +0.10 44 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 1.01 +0.11 44 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.92 +0.11 43 0 568 0
30MAR26 3.90 C 0.00 0.00 0.00 0.82 +0.10 39 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.74 +0.10 39 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.66 +0.10 39 0 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.56 +0.07 35 0 2,394 0
30MAR26 4.30 C 0.00 0.00 0.00 0.50 +0.08 37 0 292 0
30MAR26 4.40 C 0.00 0.00 0.00 0.44 +0.07 37 0 20 0
30MAR26 4.50 C 0.31 0.31 0.31 0.37 +0.06 36 2 238 +2
30MAR26 4.60 C 0.00 0.00 0.00 0.33 +0.07 38 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.29 +0.07 39 0 20 0
30MAR26 4.80 C 0.00 0.00 0.00 0.24 +0.06 38 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.20 +0.05 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.17 +0.04 38 0 236 0
30MAR26 5.25 C 0.00 0.00 0.00 0.11 +0.04 39 0 0 0
30MAR26 5.50 C 0.08 0.08 0.08 0.07 +0.03 40 20 22 +20
30MAR26 5.75 C 0.06 0.06 0.06 0.04 +0.02 39 10 10 +10
30MAR26 6.00 C 0.00 0.00 0.00 0.02 - 38 0 0 -
30MAR26 6.25 C 0.00 0.00 0.00 0.01 - 38 0 0 -
29APR26 2.90 C 0.00 0.00 0.00 1.81 +0.11 62 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.71 +0.11 58 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.61 +0.11 54 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.51 +0.10 50 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.41 +0.10 47 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.31 +0.10 43 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.22 +0.11 43 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.12 +0.10 40 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.03 +0.11 39 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.94 +0.10 38 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.85 +0.10 36 0 10 0
29APR26 4.00 C 0.00 0.00 0.00 0.74 +0.07 31 0 90 0
29APR26 4.10 C 0.00 0.00 0.00 0.69 +0.09 35 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.61 +0.08 34 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.54 +0.07 34 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.50 +0.08 37 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.44 +0.08 37 0 132 0
29APR26 4.60 C 0.36 0.36 0.36 0.38 +0.08 36 10 16 +10
29APR26 4.70 C 0.00 0.00 0.00 0.34 +0.07 37 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.29 +0.06 36 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.25 +0.05 36 0 170 0
29APR26 5.00 C 0.00 0.00 0.00 0.22 +0.05 36 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.15 +0.04 36 0 150 0
29APR26 5.50 C 0.00 0.00 0.00 0.10 +0.03 37 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.04 - 36 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 0.03 - 38 0 0 -
29JUN26 2.60 C 0.00 0.00 0.00 2.12 +0.10 57 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.01 +0.09 49 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.91 +0.09 45 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.81 +0.09 42 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.71 +0.10 39 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.63 +0.12 44 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.53 +0.11 40 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.43 +0.11 37 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.33 +0.10 35 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 1.23 +0.10 32 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 1.13 +0.09 29 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.04 +0.08 29 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.96 +0.09 30 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.88 +0.08 30 0 67 0
29JUN26 4.00 C 0.00 0.00 0.00 0.82 +0.10 32 0 60 0
29JUN26 4.10 C 0.00 0.00 0.00 0.74 +0.07 31 0 154 0
29JUN26 4.20 C 0.00 0.00 0.00 0.68 +0.08 32 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.62 +0.08 33 0 60 0
29JUN26 4.40 C 0.00 0.00 0.00 0.58 +0.08 35 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.52 +0.07 34 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.47 +0.09 34 0 7 0
29JUN26 4.70 C 0.40 0.40 0.40 0.42 +0.08 34 60 70 +60
29JUN26 4.80 C 0.00 0.00 0.00 0.38 +0.07 34 0 500 0
29JUN26 4.90 C 0.32 0.33 0.32 0.33 +0.06 34 90 110 +90
29JUN26 5.00 C 0.28 0.28 0.28 0.30 +0.06 34 40 40 +40
29JUN26 5.25 C 0.23 0.23 0.23 0.22 +0.05 34 30 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.16 +0.04 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.12 +0.04 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.08 - 34 0 0 -
29JUN26 6.25 C 0.00 0.00 0.00 0.06 - 34 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 1.93 +0.11 47 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.83 +0.11 44 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.73 +0.11 41 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.63 +0.10 38 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.53 +0.11 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.43 +0.10 33 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.33 +0.09 30 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 1.24 +0.09 30 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.15 +0.09 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.07 +0.08 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.99 +0.08 30 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.92 +0.08 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.85 +0.08 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.79 +0.08 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.73 +0.08 32 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.67 +0.07 32 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.62 +0.07 32 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.57 +0.07 33 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.52 +0.07 33 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.48 +0.07 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.44 +0.07 33 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.40 +0.06 33 0 5 0
29SEP26 5.00 C 0.00 0.00 0.00 0.37 +0.07 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.30 +0.05 34 0 400 0
29SEP26 5.50 C 0.00 0.00 0.00 0.24 +0.05 34 0 0 0
29SEP26 5.75 C 0.22 0.22 0.22 0.18 +0.03 34 70 70 +70
29SEP26 6.00 C 0.00 0.00 0.00 0.14 - 34 0 0 -
29SEP26 6.25 C 0.00 0.00 0.00 0.11 - 34 0 0 -
30DEC26 2.80 C 0.00 0.00 0.00 1.93 +0.11 41 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.83 +0.11 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.73 +0.11 36 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.63 +0.10 33 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.54 +0.12 33 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.43 +0.09 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.36 +0.12 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.27 +0.11 30 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.17 +0.09 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.09 +0.08 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.02 +0.08 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.96 +0.08 30 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.89 +0.08 29 0 17 0
30DEC26 4.10 C 0.00 0.00 0.00 0.83 +0.08 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.77 +0.07 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.72 +0.08 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.67 +0.08 30 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.62 +0.07 31 0 238 0
30DEC26 4.60 C 0.59 0.59 0.56 0.58 +0.07 31 200 200 +200
30DEC26 4.70 C 0.53 0.54 0.52 0.53 +0.07 31 120 120 +100
30DEC26 4.80 C 0.50 0.50 0.48 0.49 +0.06 31 140 148 +140
30DEC26 4.90 C 0.00 0.00 0.00 0.45 +0.06 31 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.43 +0.07 31 0 26 0
30DEC26 5.25 C 0.00 0.00 0.00 0.36 +0.07 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.29 +0.05 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.24 +0.05 32 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.19 - 32 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 0.15 - 32 0 0 -
TOTAL CALL 8,096 18,088 -4,169
29JAN26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29JAN26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
29JAN26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
29JAN26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 426 0
29JAN26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29JAN26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29JAN26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 410 0
29JAN26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.04 -0.11 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.14 -0.09 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.24 -0.09 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.34 -0.09 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.59 -0.10 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.84 -0.10 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.09 -0.10 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.34 - 0 0 0 -
29JAN26 6.25 P 0.00 0.00 0.00 1.59 - 0 0 0 -
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.02 0.00 46 0 85 0
26FEB26 4.00 P 0.00 0.00 0.00 0.03 0.00 46 0 95 0
26FEB26 4.10 P 0.00 0.00 0.00 0.04 0.00 44 0 72 0
26FEB26 4.20 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.08 -0.01 43 0 30 0
26FEB26 4.40 P 0.10 0.10 0.10 0.11 -0.01 43 10 36 +10
26FEB26 4.50 P 0.00 0.00 0.00 0.15 -0.02 44 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.19 -0.03 43 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.25 -0.02 45 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.31 -0.03 45 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.37 -0.04 45 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.46 -0.03 49 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.66 -0.05 50 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.88 -0.07 52 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.12 -0.09 58 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.36 - 61 0 0 -
26FEB26 6.25 P 0.00 0.00 0.00 1.60 - 62 0 0 -
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 62 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 418 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 0.00 39 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 0.00 39 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 0.00 38 0 65 0
30MAR26 4.00 P 0.05 0.05 0.05 0.05 -0.01 37 10 182 -10
30MAR26 4.10 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.10 -0.01 38 0 30 0
30MAR26 4.30 P 0.11 0.11 0.11 0.12 -0.02 37 15 20 0
30MAR26 4.40 P 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.24 -0.03 37 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.29 -0.04 36 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.35 -0.04 37 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.42 -0.04 38 0 0 0
30MAR26 5.00 P 0.52 0.52 0.52 0.50 -0.04 40 30 30 +30
30MAR26 5.25 P 0.00 0.00 0.00 0.69 -0.05 41 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.91 -0.06 43 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.14 -0.07 46 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.37 - 47 0 0 -
30MAR26 6.25 P 0.00 0.00 0.00 1.60 - 45 0 0 -
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.04 0.00 35 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.05 0.00 34 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.07 0.00 34 0 290 0
29APR26 4.10 P 0.00 0.00 0.00 0.10 0.00 35 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.12 -0.01 34 0 280 0
29APR26 4.30 P 0.14 0.14 0.14 0.16 -0.01 35 20 140 0
29APR26 4.40 P 0.20 0.21 0.20 0.19 -0.02 34 50 110 +20
29APR26 4.50 P 0.00 0.00 0.00 0.24 -0.02 36 0 0 0
29APR26 4.60 P 0.24 0.30 0.24 0.28 -0.03 35 174 160 +160
29APR26 4.70 P 0.34 0.34 0.32 0.33 -0.04 35 140 160 +140
29APR26 4.80 P 0.00 0.00 0.00 0.40 -0.03 36 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.45 -0.05 35 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.52 -0.05 35 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.72 -0.05 38 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.93 -0.05 39 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.16 -0.06 42 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.39 - 44 0 0 -
29APR26 6.25 P 0.00 0.00 0.00 1.63 - 47 0 0 -
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 +0.01 34 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 +0.01 35 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 +0.01 34 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 0.00 33 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 0.00 32 0 36 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 0.00 32 0 138 0
29JUN26 4.00 P 0.11 0.11 0.11 0.12 +0.01 33 5 11 -5
29JUN26 4.10 P 0.00 0.00 0.00 0.15 +0.01 33 0 20 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.21 -0.01 33 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.25 -0.01 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.29 -0.02 32 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.34 -0.02 33 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.40 -0.02 33 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.46 -0.02 34 0 25 0
29JUN26 4.90 P 0.00 0.00 0.00 0.52 -0.03 34 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.59 -0.03 34 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.78 -0.03 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.98 -0.04 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.19 -0.05 38 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.42 - 40 0 0 -
29JUN26 6.25 P 0.00 0.00 0.00 1.65 - 41 0 0 -
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 32 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 33 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 +0.01 34 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 0.00 33 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 0.00 32 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 +0.01 34 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 0.00 33 0 20 0
29SEP26 3.80 P 0.00 0.00 0.00 0.16 +0.01 34 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 0.00 33 0 56 0
29SEP26 4.00 P 0.20 0.20 0.20 0.22 0.00 33 200 139 -200
29SEP26 4.10 P 0.00 0.00 0.00 0.25 0.00 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 0.00 33 0 104 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 -0.03 33 0 0 0
29SEP26 4.40 P 0.37 0.37 0.37 0.38 -0.03 33 10 10 +10
29SEP26 4.50 P 0.00 0.00 0.00 0.43 -0.02 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.48 -0.03 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.55 -0.03 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.61 -0.03 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.68 -0.03 35 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.74 -0.03 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.93 -0.03 36 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.12 -0.04 36 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.32 -0.05 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.54 - 38 0 0 -
29SEP26 6.25 P 0.00 0.00 0.00 1.76 - 39 0 0 -
30DEC26 2.80 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 0.00 31 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 0.00 31 0 357 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 0.00 31 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 0.00 31 0 17 0
30DEC26 3.70 P 0.16 0.16 0.16 0.16 +0.01 31 2 51 -2
30DEC26 3.80 P 0.19 0.19 0.19 0.18 0.00 31 2 26 -2
30DEC26 3.90 P 0.00 0.00 0.00 0.22 0.00 31 0 5 0
30DEC26 4.00 P 0.25 0.25 0.25 0.26 0.00 32 10 144 +10
30DEC26 4.10 P 0.00 0.00 0.00 0.30 +0.01 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 -0.02 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.39 0.00 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.44 0.00 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.49 -0.01 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.54 -0.01 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 -0.01 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.66 -0.02 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.72 -0.02 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.79 -0.02 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.96 -0.03 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.15 -0.03 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.35 -0.04 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 - 35 0 0 -
30DEC26 6.25 P 0.00 0.00 0.00 1.78 - 36 0 0 -
TOTAL PUT 678 15,669 +161
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$ 31.18
29JAN26 19.00 C 0.00 0.00 0.00 12.18 +1.38 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.68 +1.37 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.18 +1.38 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.18 +1.38 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.18 +1.38 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.18 +1.38 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.18 +1.24 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.18 +1.38 0 0 0 -4
29JAN26 26.00 C 0.00 0.00 0.00 5.18 +1.38 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 4.18 +1.38 0 0 0 -404
29JAN26 28.00 C 1.68 1.68 1.68 3.18 +1.38 0 40 0 -959
29JAN26 29.00 C 0.20 2.20 0.20 2.18 +1.35 0 40 0 -742
29JAN26 30.00 C 0.11 1.20 0.11 1.18 +1.01 0 169 0 -651
29JAN26 31.00 C 0.09 0.22 0.05 0.18 +0.17 0 1,736 477 -2,766
29JAN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 242 0
29JAN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,588 0
29JAN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,318 0
29JAN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 993 0
29JAN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 12.22 +1.37 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.72 +1.37 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.22 +1.26 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.23 +1.38 51 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.23 +1.38 40 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.23 +1.38 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.24 +1.30 38 0 0 0
26FEB26 25.00 C 5.90 5.90 5.90 6.24 +1.37 31 8 0 -8
26FEB26 26.00 C 0.00 0.00 0.00 5.26 +1.23 33 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.44 +1.44 44 0 25 0
26FEB26 28.00 C 0.00 0.00 0.00 3.33 +1.20 28 0 48 0
26FEB26 29.00 C 1.75 2.15 1.75 2.55 +1.10 32 49 907 +37
26FEB26 30.00 C 0.55 1.91 0.55 1.84 +0.91 32 405 1,573 +384
26FEB26 31.00 C 0.33 1.37 0.32 1.26 +0.71 32 643 1,455 +412
26FEB26 32.00 C 0.28 0.83 0.28 0.83 +0.52 33 429 399 +165
26FEB26 33.00 C 0.12 0.55 0.12 0.53 +0.36 34 267 1,127 +130
26FEB26 34.00 C 0.06 0.35 0.06 0.31 +0.23 34 123 424 +10
26FEB26 35.00 C 0.15 0.24 0.15 0.17 +0.13 33 85 295 +22
26FEB26 36.00 C 0.00 0.00 0.00 0.09 +0.07 33 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.05 +0.04 34 1 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.76 +1.37 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.21 +1.41 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.68 +1.29 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.27 +1.35 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.77 +1.42 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.22 +1.26 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.49 +1.58 66 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.29 +1.44 32 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 8.33 +1.36 38 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 7.56 +1.48 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.39 +1.36 34 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 5.47 +1.42 34 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 4.57 +1.30 33 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 3.92 +1.32 37 1 515 -1
30MAR26 29.00 C 0.00 0.00 0.00 3.05 +1.07 33 0 878 0
30MAR26 30.00 C 1.86 1.86 1.80 2.42 +0.95 33 250 324 +110
30MAR26 31.00 C 1.20 1.78 1.20 1.88 +0.82 34 146 675 +2
30MAR26 32.00 C 0.57 1.50 0.57 1.44 +0.67 34 60 257 0
30MAR26 33.00 C 0.95 1.16 0.95 1.10 +0.55 35 94 311 -32
30MAR26 34.00 C 0.80 0.80 0.75 0.81 +0.45 35 3,604 3,734 +3,123
30MAR26 35.00 C 0.31 0.66 0.31 0.58 +0.34 34 223 1,442 +20
30MAR26 36.00 C 0.44 0.44 0.43 0.41 +0.26 34 26 1,550 0
30MAR26 37.00 C 0.00 0.00 0.00 0.28 +0.18 34 1 148 0
30MAR26 38.00 C 0.24 0.24 0.24 0.19 +0.13 34 15 17 +15
30MAR26 39.00 C 0.00 0.00 0.00 0.13 +0.09 34 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.09 +0.07 35 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.06 +0.05 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 12.32 +1.40 36 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.77 +1.33 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.23 +1.27 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.49 +1.52 51 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.37 +1.38 34 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.38 +1.41 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.57 +1.49 39 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.76 +1.69 41 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.80 +1.53 37 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.02 +1.49 37 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 4.01 +1.09 31 0 1,194 0
29APR26 29.00 C 3.12 3.12 3.12 3.37 +1.05 32 12 835 -12
29APR26 30.00 C 2.32 2.32 2.32 2.79 +0.98 33 15 1,430 +15
29APR26 31.00 C 2.29 2.29 2.29 2.28 +0.87 33 11 570 0
29APR26 32.00 C 1.60 1.86 1.60 1.84 +0.76 34 509 212 -330
29APR26 33.00 C 0.70 1.53 0.70 1.52 +0.69 35 1,773 1,916 +1,675
29APR26 34.00 C 0.80 1.24 0.80 1.19 +0.59 34 2,167 2,170 +2,075
29APR26 35.00 C 0.97 1.02 0.97 0.92 +0.49 34 12 94 +8
29APR26 36.00 C 0.58 0.80 0.58 0.70 +0.39 34 35 134 -15
29APR26 37.00 C 0.45 0.63 0.45 0.53 +0.31 34 52 65 +35
29APR26 38.00 C 0.45 0.45 0.45 0.40 +0.25 34 17 17 +17
29APR26 39.00 C 0.00 0.00 0.00 0.30 +0.20 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.55 +1.68 59 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.03 +1.48 55 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.38 +1.42 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.85 +1.41 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.40 +1.37 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.54 +1.51 42 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 9.61 +1.62 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.53 +1.50 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.63 +1.43 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.76 +1.35 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.80 +1.24 30 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 5.13 +1.06 32 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 4.36 +1.12 31 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 3.97 +1.18 36 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 3.37 +1.13 35 0 184 0
29JUN26 31.00 C 0.00 0.00 0.00 2.74 +0.93 33 0 38 0
29JUN26 32.00 C 2.30 2.31 2.30 2.33 +0.85 34 38 102 +38
29JUN26 33.00 C 1.61 1.96 1.50 1.96 +0.76 34 350 256 +235
29JUN26 34.00 C 1.62 1.64 1.62 1.63 +0.72 34 34 291 +34
29JUN26 35.00 C 1.15 1.15 1.15 1.34 +0.59 34 4 10 +4
29JUN26 36.00 C 0.96 1.20 0.93 1.08 +0.50 34 38 53 +38
29JUN26 37.00 C 0.89 0.89 0.89 0.88 +0.43 34 10 48 +10
29JUN26 38.00 C 0.00 0.00 0.00 0.71 +0.37 34 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 0.56 +0.30 34 0 12 0
29JUN26 40.00 C 0.00 0.00 0.00 0.45 +0.25 34 0 50 0
29JUN26 41.00 C 0.00 0.00 0.00 0.35 +0.20 34 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.28 +0.17 34 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 12.39 +1.35 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.93 +1.42 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.46 +1.43 37 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 10.54 +1.51 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.61 +1.57 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.63 +1.44 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.63 +1.31 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.76 +1.01 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.14 +1.30 32 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.33 +1.10 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.98 +1.22 35 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 4.36 +1.19 35 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 3.76 +1.09 34 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 3.21 +0.93 33 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 2.81 +0.87 33 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.46 +0.81 34 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 2.18 +0.80 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.88 +0.71 34 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 1.62 +0.59 34 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 1.39 +0.55 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.19 +0.49 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.02 +0.44 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.84 +0.34 33 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.72 +0.31 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.63 +0.29 34 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 12.42 +1.38 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.94 +1.43 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.46 +1.43 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.54 +1.51 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.63 +1.48 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.76 +1.44 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.95 +1.41 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.21 +1.38 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.43 +1.24 32 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 5.83 +1.23 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.21 +1.12 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.66 +1.05 32 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.36 +1.16 34 0 202 0
30DEC26 31.00 C 0.00 0.00 0.00 3.85 +1.03 34 370 370 +370
30DEC26 32.00 C 0.00 0.00 0.00 3.46 +0.99 34 370 372 +370
30DEC26 33.00 C 0.00 0.00 0.00 3.02 +0.85 33 0 6 0
30DEC26 34.00 C 0.00 0.00 0.00 2.70 +0.78 33 0 0 0
30DEC26 35.00 C 2.44 2.56 2.44 2.44 +0.75 34 35 38 +35
30DEC26 36.00 C 2.17 2.20 2.17 2.11 +0.66 33 100 130 +100
30DEC26 37.00 C 0.00 0.00 0.00 1.92 +0.65 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.76 +0.62 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.54 +0.56 34 0 0 0
30DEC26 40.00 C 1.35 1.35 1.35 1.31 +0.43 33 30 30 +30
TOTAL CALL 14,397 36,312 +3,595
29JAN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
29JAN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 563 0
29JAN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,382 0
29JAN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 987 0
29JAN26 29.00 P 0.13 0.20 0.02 0.00 -0.04 0 59 1,094 +45
29JAN26 30.00 P 0.38 0.42 0.02 0.00 -0.38 0 69 557 +16
29JAN26 31.00 P 0.34 0.34 0.04 0.00 -1.24 0 96 87 +49
29JAN26 32.00 P 0.85 0.85 0.85 0.82 -1.45 0 4 0 -45
29JAN26 33.00 P 0.00 0.00 0.00 1.82 -1.48 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 2.82 -1.38 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 3.82 -1.38 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.82 -1.38 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.82 -1.38 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.82 -1.38 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.82 -1.45 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.82 -1.38 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 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 59 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 35 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 1,065 0
26FEB26 26.00 P 0.00 0.00 0.00 0.03 -0.03 34 0 250 0
26FEB26 27.00 P 0.15 0.15 0.09 0.07 -0.08 33 37 869 -4
26FEB26 28.00 P 0.20 0.20 0.17 0.17 -0.16 34 75 3,195 -5
26FEB26 29.00 P 0.90 0.93 0.31 0.34 -0.31 33 221 695 +101
26FEB26 30.00 P 0.75 0.75 0.59 0.63 -0.50 33 13 271 +5
26FEB26 31.00 P 0.00 0.00 0.00 1.06 -0.70 34 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 1.63 -0.90 34 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 2.33 -1.08 35 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.14 -1.09 36 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.85 -1.51 27 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.01 -1.19 44 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.93 -1.27 44 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.02 -1.20 55 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.91 -1.36 52 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.97 -1.23 62 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 70 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 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 452 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 452 0
30MAR26 25.00 P 0.14 0.14 0.12 0.09 -0.05 34 24 635 -24
30MAR26 26.00 P 0.22 0.22 0.18 0.17 -0.09 34 34 407 -4
30MAR26 27.00 P 0.53 0.56 0.30 0.31 -0.14 34 129 1,618 -73
30MAR26 28.00 P 0.62 0.62 0.53 0.50 -0.24 34 3 704 +3
30MAR26 29.00 P 1.13 1.13 0.80 0.78 -0.35 34 68 541 +36
30MAR26 30.00 P 1.61 1.61 1.13 1.15 -0.48 34 42 976 -7
30MAR26 31.00 P 2.11 2.11 1.78 1.60 -0.62 34 12 118 +8
30MAR26 32.00 P 2.37 2.37 2.37 2.15 -0.78 35 15 450 0
30MAR26 33.00 P 0.00 0.00 0.00 2.80 -0.82 35 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 3.57 -0.87 36 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.36 -1.12 37 0 3 0
30MAR26 36.00 P 0.00 0.00 0.00 5.24 -1.18 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.98 -1.24 34 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.11 -1.34 43 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.91 -1.36 38 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.97 -1.24 44 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.87 -1.33 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.91 -1.54 47 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.03 -0.01 34 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.12 -0.02 34 0 41 0
29APR26 25.00 P 0.21 0.21 0.21 0.21 -0.05 34 15 213 +13
29APR26 26.00 P 0.32 0.34 0.32 0.33 -0.10 34 65 433 +30
29APR26 27.00 P 0.48 0.50 0.48 0.50 -0.17 34 123 749 -40
29APR26 28.00 P 0.00 0.00 0.00 0.73 -0.25 33 0 1,361 0
29APR26 29.00 P 1.33 1.33 1.03 1.06 -0.33 34 51 832 +32
29APR26 30.00 P 1.48 1.64 1.40 1.48 -0.41 34 91 1,102 +7
29APR26 31.00 P 1.97 1.97 1.97 1.96 -0.53 34 15 275 +10
29APR26 32.00 P 2.63 2.80 2.50 2.50 -0.67 34 69 44 +37
29APR26 33.00 P 3.18 3.18 3.16 3.16 -0.76 35 26 26 +26
29APR26 34.00 P 0.00 0.00 0.00 3.81 -0.93 35 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 4.56 -1.05 35 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.42 -1.02 36 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.29 -1.00 37 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.24 -1.21 40 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.16 -1.11 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 0.00 34 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 0.00 35 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.11 -0.02 34 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.18 -0.04 34 0 130 0
29JUN26 23.00 P 0.32 0.32 0.29 0.27 -0.08 33 55 727 -7
29JUN26 24.00 P 0.00 0.00 0.00 0.42 -0.09 34 0 407 0
29JUN26 25.00 P 0.00 0.00 0.00 0.61 -0.13 33 0 885 0
29JUN26 26.00 P 0.83 0.83 0.83 0.85 -0.21 33 15 285 0
29JUN26 27.00 P 1.16 1.16 1.16 1.15 -0.30 33 8 668 +8
29JUN26 28.00 P 0.00 0.00 0.00 1.50 -0.37 33 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 1.91 -0.47 33 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 2.46 -0.50 34 0 128 0
29JUN26 31.00 P 0.00 0.00 0.00 2.98 -0.63 33 0 65 0
29JUN26 32.00 P 3.78 3.78 3.71 3.60 -0.72 34 48 83 +48
29JUN26 33.00 P 4.24 4.24 4.24 4.24 -0.91 33 13 34 +13
29JUN26 34.00 P 0.00 0.00 0.00 4.92 -1.03 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.84 -0.82 35 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.59 -0.97 35 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.41 -0.87 35 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.43 -0.97 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.18 -1.15 36 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.25 -0.92 40 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.95 -1.28 36 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.82 -1.23 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 -0.02 34 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.19 -0.02 34 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.29 -0.03 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.41 -0.07 33 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.56 -0.12 33 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.80 -0.13 34 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.02 -0.22 33 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.31 -0.28 33 0 58 0
29SEP26 27.00 P 0.00 0.00 0.00 1.69 -0.32 34 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.10 -0.39 34 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 2.53 -0.48 33 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 3.07 -0.49 34 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 3.62 -0.61 34 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 4.24 -0.67 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.88 -0.74 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.62 -0.73 35 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.39 -0.77 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.09 -0.76 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.90 -1.00 35 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.77 -0.98 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.70 -0.80 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.52 -1.02 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.31 -1.18 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.13 -1.24 35 0 20 0
30DEC26 19.00 P 0.00 0.00 0.00 0.24 -0.02 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.30 -0.02 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.36 -0.02 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.49 -0.05 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.65 -0.09 33 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.84 -0.15 33 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.12 -0.16 34 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.40 -0.22 33 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 1.73 -0.28 33 0 55 0
30DEC26 27.00 P 2.44 2.44 2.44 2.12 -0.32 33 2 203 -2
30DEC26 28.00 P 0.00 0.00 0.00 2.61 -0.33 34 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 2.97 -0.51 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.51 -0.48 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.08 -0.54 33 400 410 +400
30DEC26 32.00 P 0.00 0.00 0.00 4.66 -0.68 33 400 400 +400
30DEC26 33.00 P 0.00 0.00 0.00 5.23 -0.84 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.99 -0.83 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.84 -0.73 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.56 -0.83 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.32 -0.91 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.13 -0.95 35 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.82 -1.06 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.65 -1.03 34 0 0 0
TOTAL PUT 2,297 31,765 +1,076
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 0.00 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.61 0.00 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.11 0.00 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.61 0.00 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.11 0.00 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.61 0.00 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.11 0.00 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.61 -0.03 0 0 0 -1
29JAN26 17.00 C 0.00 0.00 0.00 1.11 0.00 0 0 0 -6
29JAN26 17.50 C 0.50 0.53 0.50 0.61 0.00 0 25 0 -317
29JAN26 18.00 C 0.11 0.13 0.10 0.11 -0.05 0 10 1 -565
29JAN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 621 0
29JAN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 468 0
29JAN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
29JAN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
29JAN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.26 +0.15 84 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.78 +0.06 79 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.15 +0.03 42 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.67 -0.06 44 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.24 0.00 51 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.70 +0.08 38 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.21 +0.09 33 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.70 0.00 25 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.21 0.00 20 0 10 0
26FEB26 17.50 C 0.73 0.73 0.73 0.76 0.00 17 5 32 0
26FEB26 18.00 C 0.41 0.42 0.38 0.41 +0.02 16 78 420 -13
26FEB26 18.50 C 0.14 0.14 0.14 0.18 0.00 16 15 527 +15
26FEB26 19.00 C 0.06 0.06 0.06 0.06 0.00 15 15 430 +15
26FEB26 19.50 C 0.00 0.00 0.00 0.02 0.00 16 0 149 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.26 +0.11 53 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.82 +0.10 55 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.30 +0.16 47 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.71 -0.02 31 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.28 -0.01 35 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.78 +0.08 30 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.30 +0.06 27 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 1.83 -0.01 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.40 -0.03 22 0 402 0
30MAR26 17.50 C 0.00 0.00 0.00 1.03 +0.01 21 0 185 0
30MAR26 18.00 C 0.72 0.72 0.66 0.74 0.00 21 21 430 +21
30MAR26 18.50 C 0.47 0.48 0.47 0.47 -0.01 20 18 161 +18
30MAR26 19.00 C 0.27 0.30 0.27 0.30 -0.02 20 12 246 +9
30MAR26 19.50 C 0.00 0.00 0.00 0.19 -0.01 21 0 144 0
30MAR26 20.00 C 0.13 0.13 0.13 0.12 0.00 21 8 187 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 59 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.26 +0.09 40 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.82 +0.10 42 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.30 +0.11 36 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.83 -0.01 34 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.33 +0.04 30 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.85 0.00 27 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.38 +0.08 24 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.83 -0.11 18 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.54 +0.05 22 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.15 0.00 20 0 0 0
29APR26 18.00 C 0.86 0.86 0.86 0.89 +0.01 21 215 217 +215
29APR26 18.50 C 0.00 0.00 0.00 0.65 +0.01 21 200 285 +161
29APR26 19.00 C 0.00 0.00 0.00 0.46 +0.01 21 0 51 0
29APR26 19.50 C 0.00 0.00 0.00 0.31 0.00 21 0 1 0
29APR26 20.00 C 0.00 0.00 0.00 0.21 0.00 21 0 103 0
29APR26 21.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 0.00 21 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 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 5.33 +0.10 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.82 +0.06 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.35 +0.12 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.90 +0.06 31 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.41 +0.12 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.91 +0.06 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.42 +0.02 20 0 25 0
29JUN26 16.50 C 0.00 0.00 0.00 2.08 +0.08 23 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.67 +0.04 21 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.36 +0.01 22 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.05 0.00 21 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.82 +0.02 21 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.62 0.00 21 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.46 +0.01 21 0 64 0
29JUN26 20.00 C 0.00 0.00 0.00 0.33 0.00 21 0 519 0
29JUN26 21.00 C 0.22 0.22 0.22 0.16 0.00 21 15 530 -15
29JUN26 22.00 C 0.00 0.00 0.00 0.08 0.00 21 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 0.00 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 25 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.33 +0.10 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.84 +0.07 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.35 +0.09 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.90 +0.02 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.41 +0.10 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.91 +0.05 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.47 0.00 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.12 +0.01 21 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.85 +0.06 23 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.52 +0.02 22 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.26 +0.01 22 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 1.04 +0.01 22 0 8 0
29SEP26 19.00 C 0.81 0.85 0.81 0.86 +0.01 22 30 91 +30
29SEP26 19.50 C 0.00 0.00 0.00 0.69 0.00 22 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.57 +0.01 23 0 63 0
29SEP26 21.00 C 0.00 0.00 0.00 0.39 +0.01 23 0 60 0
29SEP26 22.00 C 0.00 0.00 0.00 0.25 +0.01 23 0 37 0
29SEP26 23.00 C 0.19 0.20 0.19 0.15 0.00 23 30 133 +30
29SEP26 24.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 0.00 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 0.00 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 5.34 +0.11 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.85 +0.08 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.36 +0.09 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.90 +0.02 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.41 +0.09 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.92 0.00 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.53 0.00 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.19 0.00 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.95 +0.06 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.62 0.00 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.38 0.00 21 0 0 0
30DEC26 18.50 C 1.13 1.13 1.13 1.17 0.00 21 1 14 0
30DEC26 19.00 C 0.00 0.00 0.00 0.99 0.00 21 0 41 0
30DEC26 19.50 C 0.00 0.00 0.00 0.83 0.00 21 0 6 0
30DEC26 20.00 C 0.00 0.00 0.00 0.70 0.00 21 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 0.49 0.00 21 0 39 0
30DEC26 22.00 C 0.00 0.00 0.00 0.35 0.00 22 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 0.00 22 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 0.00 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 0.00 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 0.00 22 0 5 0
TOTAL CALL 698 7,968 -403
29JAN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JAN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
29JAN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
29JAN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 298 0
29JAN26 18.00 P 0.06 0.06 0.01 0.00 -0.06 0 16 203 -2
29JAN26 18.50 P 0.42 0.47 0.42 0.39 -0.02 0 17 0 -97
29JAN26 19.00 P 0.97 0.97 0.97 0.89 -0.02 0 15 0 -4
29JAN26 19.50 P 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.89 -0.03 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.89 -0.03 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.89 -0.03 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.89 -0.03 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.89 -0.03 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.89 -0.03 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.89 -0.03 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 11 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 18 0 184 0
26FEB26 17.00 P 0.05 0.05 0.05 0.03 0.00 16 4 168 0
26FEB26 17.50 P 0.10 0.12 0.10 0.10 0.00 16 37 171 +21
26FEB26 18.00 P 0.27 0.28 0.23 0.24 -0.02 15 57 505 +30
26FEB26 18.50 P 0.57 0.57 0.57 0.53 -0.02 15 15 54 -3
26FEB26 19.00 P 0.00 0.00 0.00 0.93 -0.02 16 0 220 0
26FEB26 19.50 P 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 1.89 -0.04 0 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.89 -0.04 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.89 -0.04 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.89 -0.04 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.89 -0.04 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.89 -0.04 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.89 -0.04 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.89 -0.04 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.06 0.06 0.06 0.05 0.00 21 5 52 +5
30MAR26 16.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 96 0
30MAR26 17.00 P 0.19 0.19 0.19 0.18 -0.02 20 1 255 -1
30MAR26 17.50 P 0.32 0.32 0.32 0.31 -0.02 20 5 330 0
30MAR26 18.00 P 0.50 0.51 0.50 0.51 -0.02 20 3 294 -2
30MAR26 18.50 P 0.00 0.00 0.00 0.78 -0.02 20 0 173 0
30MAR26 19.00 P 0.00 0.00 0.00 1.10 -0.01 20 0 186 0
30MAR26 19.50 P 0.00 0.00 0.00 1.48 -0.04 19 0 207 0
30MAR26 20.00 P 0.00 0.00 0.00 1.94 -0.01 21 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.89 -0.04 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.89 -0.04 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.89 -0.05 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.89 -0.04 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.89 -0.04 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.89 -0.04 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.89 -0.05 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.89 -0.05 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.89 -0.05 0 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 21 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 0.00 0.00 0.00 0.09 0.00 21 0 61 0
29APR26 16.50 P 0.00 0.00 0.00 0.16 0.00 20 0 118 0
29APR26 17.00 P 0.00 0.00 0.00 0.26 -0.02 20 0 26 0
29APR26 17.50 P 0.40 0.40 0.40 0.42 -0.01 20 4 61 +4
29APR26 18.00 P 0.60 0.64 0.60 0.62 -0.01 20 217 215 +160
29APR26 18.50 P 0.00 0.00 0.00 0.88 -0.01 20 200 214 +200
29APR26 19.00 P 0.00 0.00 0.00 1.19 -0.02 19 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.54 -0.06 19 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.00 -0.02 21 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 2.90 -0.04 20 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.89 -0.04 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.90 -0.03 30 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.90 -0.04 34 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.89 -0.06 0 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 0.00 20 0 18 0
29JUN26 15.50 P 0.17 0.18 0.17 0.20 0.00 20 4 25 +4
29JUN26 16.00 P 0.27 0.28 0.27 0.31 0.00 20 3 54 +3
29JUN26 16.50 P 0.43 0.43 0.43 0.46 0.00 20 3 41 -3
29JUN26 17.00 P 0.62 0.62 0.62 0.64 0.00 20 1 41 +1
29JUN26 17.50 P 0.00 0.00 0.00 0.87 -0.01 20 0 58 0
29JUN26 18.00 P 0.00 0.00 0.00 1.15 +0.01 20 0 78 0
29JUN26 18.50 P 0.00 0.00 0.00 1.46 -0.02 20 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.81 -0.03 20 0 5 0
29JUN26 19.50 P 0.00 0.00 0.00 2.18 -0.02 19 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.61 -0.01 20 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 3.43 -0.06 16 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 4.39 -0.04 14 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 5.27 -0.12 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.32 -0.03 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.27 -0.05 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.24 -0.03 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.29 +0.03 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.13 -0.12 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.21 -0.03 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.23 +0.01 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 0.00 23 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.15 0.00 23 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.22 0.00 23 0 5 0
29SEP26 15.00 P 0.28 0.28 0.28 0.32 +0.01 23 30 71 +30
29SEP26 15.50 P 0.00 0.00 0.00 0.43 0.00 22 0 3 0
29SEP26 16.00 P 0.56 0.56 0.56 0.58 +0.01 22 1 47 +1
29SEP26 16.50 P 0.00 0.00 0.00 0.76 0.00 22 0 1,129 0
29SEP26 17.00 P 0.00 0.00 0.00 1.00 -0.01 23 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 1.27 +0.01 23 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.55 +0.01 24 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.87 +0.01 24 0 31 0
29SEP26 19.00 P 0.00 0.00 0.00 2.21 +0.01 24 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.54 -0.02 24 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 2.92 -0.03 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.80 +0.01 26 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.70 +0.01 27 0 63 0
29SEP26 23.00 P 0.00 0.00 0.00 5.64 0.00 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.61 0.00 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.52 -0.06 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.49 -0.05 33 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.43 -0.03 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.38 -0.09 31 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 0.00 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 0.00 21 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.29 0.00 22 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.38 -0.01 21 0 26 0
30DEC26 15.50 P 0.00 0.00 0.00 0.51 -0.03 21 0 7 0
30DEC26 16.00 P 0.67 0.67 0.67 0.69 +0.01 22 1 56 +1
30DEC26 16.50 P 0.00 0.00 0.00 0.87 -0.02 22 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 1.10 -0.01 22 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 1.35 -0.01 22 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 1.64 0.00 22 0 16 0
30DEC26 18.50 P 0.00 0.00 0.00 1.95 0.00 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.28 0.00 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.64 0.00 23 0 0 0
30DEC26 20.00 P 3.02 3.02 3.02 3.02 0.00 23 2 4 +2
30DEC26 21.00 P 0.00 0.00 0.00 3.84 0.00 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.73 0.00 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.66 0.00 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.62 +0.01 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.59 +0.01 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.50 -0.04 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.47 -0.07 31 0 0 0
TOTAL PUT 641 7,590 +350
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$ 15.12
29JAN26 9.25 C 0.00 0.00 0.00 5.87 +0.24 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.62 +0.24 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.37 +0.12 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.12 +0.24 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.62 +0.24 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.12 +0.24 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.62 +0.24 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.12 +0.24 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.62 +0.24 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.12 +0.18 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.62 +0.24 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.12 +0.24 0 0 0 -2
29JAN26 14.50 C 0.00 0.00 0.00 0.62 +0.24 0 0 0 0
29JAN26 15.00 C 0.03 0.13 0.01 0.12 +0.09 0 12 0 -72
29JAN26 15.50 C 0.01 0.01 0.01 0.00 -0.01 0 12 1,546 +12
29JAN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29JAN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 381 0
29JAN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29JAN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.64 +0.13 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.39 +0.14 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.14 +0.26 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.64 +0.26 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.14 +0.26 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.65 +0.14 41 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.15 +0.26 34 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.68 +0.27 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.21 +0.24 40 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.65 +0.24 0 0 0 0
26FEB26 14.00 C 0.92 0.92 0.92 1.13 +0.20 0 2 2 +2
26FEB26 14.50 C 0.00 0.00 0.00 0.70 +0.18 15 0 0 0
26FEB26 15.00 C 0.22 0.35 0.22 0.34 +0.10 15 35 34 0
26FEB26 15.50 C 0.08 0.15 0.08 0.14 +0.05 16 20 631 +20
26FEB26 16.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 67 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 16 0 39 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 21 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.41 +0.24 61 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.16 +0.26 55 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.91 +0.28 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.66 +0.28 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.41 +0.28 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.14 +0.24 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.91 +0.27 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.67 +0.16 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.42 +0.17 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.17 +0.26 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.67 +0.26 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.17 +0.18 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.66 +0.15 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.18 +0.17 23 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.68 +0.26 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.21 +0.24 23 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.68 +0.23 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.21 +0.20 13 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.82 +0.16 15 0 130 0
30MAR26 15.00 C 0.00 0.00 0.00 0.51 +0.12 16 0 846 0
30MAR26 15.50 C 0.19 0.19 0.19 0.30 +0.08 17 15 606 0
30MAR26 16.00 C 0.00 0.00 0.00 0.15 +0.05 17 0 67 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 +0.02 17 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.69 +0.18 34 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.44 +0.19 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.19 +0.28 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.70 +0.29 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.18 +0.16 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.70 +0.19 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.21 +0.20 19 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.71 +0.23 10 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.23 +0.26 17 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.71 +0.12 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.29 +0.19 14 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.92 +0.16 16 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.62 +0.13 16 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 0.40 +0.09 17 0 1 0
29APR26 16.00 C 0.00 0.00 0.00 0.25 +0.07 17 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.14 +0.04 17 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.07 +0.02 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 8 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.66 +0.20 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.41 +0.25 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.16 +0.24 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.91 +0.18 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.69 +0.18 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.44 +0.19 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.19 +0.28 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.70 +0.26 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.18 +0.16 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.70 +0.19 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.21 +0.20 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.72 +0.22 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.27 +0.10 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.85 +0.21 15 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.47 +0.19 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.13 +0.17 17 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.85 +0.15 17 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.61 +0.12 17 0 69 0
29JUN26 16.00 C 0.00 0.00 0.00 0.43 +0.08 18 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.31 +0.08 18 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.20 +0.06 18 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 +0.04 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.91 +0.18 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.69 +0.18 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.44 +0.19 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.19 +0.26 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.70 +0.24 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.21 +0.19 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.74 +0.22 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.29 +0.23 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.85 +0.22 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.43 +0.21 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.03 +0.13 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.73 +0.19 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.35 +0.12 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.07 +0.14 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.84 +0.13 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.64 +0.07 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 +0.09 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.38 +0.08 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 +0.05 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 +0.04 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 +0.03 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 +0.03 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 18 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.69 +0.18 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.53 +0.24 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.28 +0.28 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.80 +0.23 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.29 +0.20 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.84 +0.21 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.40 +0.22 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.97 +0.20 13 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.57 +0.19 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.27 +0.19 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.92 +0.17 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.60 +0.15 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.32 +0.17 19 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 1.05 +0.12 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.84 +0.10 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.67 +0.06 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.53 +0.06 19 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.44 +0.07 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 +0.05 19 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.26 +0.04 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.20 +0.04 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 +0.03 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 96 5,103 -40
29JAN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
29JAN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29JAN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29JAN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
29JAN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,467 0
29JAN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
29JAN26 15.00 P 0.15 0.15 0.04 0.00 -0.14 0 13 206 -3
29JAN26 15.50 P 0.00 0.00 0.00 0.38 -0.24 0 1 0 -30
29JAN26 16.00 P 0.00 0.00 0.00 0.88 -0.27 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.38 -0.29 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.88 -0.27 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.38 -0.32 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.88 -0.33 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.38 -0.25 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.88 -0.36 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.38 -0.26 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.88 -0.39 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.88 -0.40 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.88 -0.26 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.88 -0.40 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 400 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 62 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 -0.02 16 0 18 0
26FEB26 14.50 P 0.12 0.12 0.08 0.06 -0.06 16 10 31 -4
26FEB26 15.00 P 0.33 0.38 0.21 0.21 -0.12 16 19 133 +11
26FEB26 15.50 P 0.00 0.00 0.00 0.50 -0.20 17 2 16 0
26FEB26 16.00 P 0.00 0.00 0.00 0.92 -0.24 19 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.42 -0.25 25 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.90 -0.25 28 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.42 -0.28 37 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.97 -0.24 50 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.48 -0.16 56 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.00 -0.24 64 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.38 -0.26 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.88 -0.39 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.88 -0.40 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.89 -0.37 68 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.03 -0.25 105 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 82 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 64 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 60 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 -0.02 17 0 7 0
30MAR26 14.00 P 0.00 0.00 0.00 0.07 -0.03 17 0 12 0
30MAR26 14.50 P 0.24 0.24 0.24 0.16 -0.06 17 7 276 +7
30MAR26 15.00 P 0.00 0.00 0.00 0.35 -0.12 17 0 25 0
30MAR26 15.50 P 0.00 0.00 0.00 0.63 -0.16 18 1 22 +1
30MAR26 16.00 P 0.00 0.00 0.00 1.00 -0.20 19 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.44 -0.23 20 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.94 -0.24 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.45 -0.25 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.97 -0.24 36 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.48 -0.16 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.00 -0.24 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.39 -0.25 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.89 -0.38 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.89 -0.39 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.01 -0.25 67 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.03 -0.25 74 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 49 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 26 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 -0.02 17 0 6 0
29APR26 14.00 P 0.00 0.00 0.00 0.12 -0.04 17 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.24 -0.07 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.43 -0.12 17 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.71 -0.15 18 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 1.06 -0.19 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.48 -0.21 19 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.95 -0.23 22 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.45 -0.25 25 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.97 -0.24 30 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.48 -0.16 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.00 -0.24 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.51 -0.13 42 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.89 -0.38 34 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.89 -0.39 39 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.01 -0.25 56 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.03 -0.25 62 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 37 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 0.00 19 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.14 -0.02 18 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.23 -0.04 18 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.38 -0.06 18 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.58 -0.11 18 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.87 -0.12 19 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.20 -0.15 19 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.58 -0.18 20 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.01 -0.20 21 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.47 -0.23 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.97 -0.24 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.48 -0.16 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.00 -0.24 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.51 -0.13 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.89 -0.38 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.89 -0.39 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.01 -0.25 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.03 -0.25 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 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 23 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 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 0.02 -0.01 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.23 -0.04 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.36 -0.05 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.53 -0.07 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.74 -0.10 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.01 -0.12 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.32 -0.15 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.68 -0.17 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.08 -0.19 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.51 -0.22 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.98 -0.24 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.48 -0.21 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.00 -0.24 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.51 -0.15 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.96 -0.31 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.91 -0.37 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.01 -0.25 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.03 -0.25 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 -0.02 19 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 -0.04 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 -0.05 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.44 -0.05 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.61 -0.08 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.81 -0.08 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.05 -0.12 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.33 -0.13 20 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.64 -0.15 20 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.98 -0.17 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.35 -0.19 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.75 -0.19 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.17 -0.20 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.60 -0.21 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.05 -0.23 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.53 -0.23 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.03 -0.24 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.06 -0.22 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.01 -0.25 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.03 -0.25 36 0 0 0
TOTAL PUT 53 5,074 -18
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$ 43.68
29JAN26 28.00 C 0.00 0.00 0.00 15.68 +0.07 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 14.68 +0.18 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 13.68 +0.18 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 12.68 +0.18 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 11.68 +0.18 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.68 +0.18 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.68 +0.18 0 0 0 -39
29JAN26 35.00 C 0.00 0.00 0.00 8.68 +0.18 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 7.68 +0.18 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 6.68 +0.18 0 0 0 -53
29JAN26 38.00 C 0.00 0.00 0.00 5.68 +0.18 0 0 0 -193
29JAN26 39.00 C 4.67 4.67 4.67 4.68 +0.18 0 4 0 -196
29JAN26 40.00 C 4.04 4.04 3.35 3.68 +0.18 0 6 0 -1,008
29JAN26 41.00 C 2.10 2.70 2.10 2.68 +0.18 0 54 0 -441
29JAN26 42.00 C 1.48 1.48 1.17 1.68 +0.15 0 2 0 -323
29JAN26 43.00 C 0.94 0.94 0.31 0.68 +0.01 0 164 0 -524
29JAN26 44.00 C 0.12 0.12 0.01 0.00 -0.19 0 529 529 -156
29JAN26 45.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 1,825 0
29JAN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29JAN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29JAN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29JAN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.75 -0.03 54 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.77 +0.09 59 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.75 -0.07 37 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.75 +0.18 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.75 +0.17 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.69 +0.11 0 0 0 0
26FEB26 35.00 C 8.55 8.55 8.55 8.76 +0.18 27 5 277 0
26FEB26 36.00 C 0.00 0.00 0.00 7.76 +0.17 0 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 6.98 +0.17 45 0 1 0
26FEB26 38.00 C 6.20 6.20 6.20 5.85 +0.21 32 5 80 -5
26FEB26 39.00 C 4.57 4.57 4.57 4.72 -0.13 0 1 128 0
26FEB26 40.00 C 0.00 0.00 0.00 4.04 +0.10 30 0 163 0
26FEB26 41.00 C 2.72 3.05 2.72 2.99 -0.05 23 6 1,055 0
26FEB26 42.00 C 2.09 2.09 2.09 2.25 +0.03 24 4 367 0
26FEB26 43.00 C 1.98 1.98 1.35 1.63 0.00 25 88 574 +72
26FEB26 44.00 C 1.06 1.19 1.06 1.12 -0.03 25 199 618 +158
26FEB26 45.00 C 1.10 1.10 0.73 0.79 0.00 26 186 1,219 +146
26FEB26 46.00 C 0.60 0.60 0.50 0.49 -0.05 26 33 260 +23
26FEB26 47.00 C 0.40 0.40 0.37 0.29 -0.05 26 53 303 +9
26FEB26 48.00 C 0.00 0.00 0.00 0.17 -0.03 26 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 -0.01 27 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 23.69 +0.09 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.68 +0.02 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.68 +0.07 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.79 -0.11 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.73 +0.11 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.69 +0.05 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.05 +0.42 80 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.81 +0.18 34 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.09 +0.45 72 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.75 -0.03 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 13.77 -0.20 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.83 +0.01 27 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.75 +0.09 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.08 +0.41 48 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.79 +0.21 0 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 8.76 +0.04 0 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 7.94 -0.06 28 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 7.11 +0.30 32 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 5.99 -0.15 24 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 5.40 +0.13 32 0 274 0
30MAR26 40.00 C 0.00 0.00 0.00 4.51 +0.12 29 0 827 0
30MAR26 41.00 C 0.00 0.00 0.00 3.78 +0.26 29 0 191 0
30MAR26 42.00 C 2.97 2.97 2.97 2.95 +0.06 26 15 424 +15
30MAR26 43.00 C 2.34 2.34 2.34 2.38 +0.05 27 4 147 -4
30MAR26 44.00 C 1.86 1.87 1.84 1.90 +0.04 27 31 116 -6
30MAR26 45.00 C 1.43 1.48 1.43 1.50 +0.01 28 16 98 -14
30MAR26 46.00 C 0.00 0.00 0.00 1.18 0.00 28 0 297 0
30MAR26 47.00 C 0.00 0.00 0.00 0.91 +0.01 28 0 69 0
30MAR26 48.00 C 0.71 0.71 0.71 0.67 -0.01 28 38 224 +19
30MAR26 49.00 C 0.00 0.00 0.00 0.49 -0.01 28 0 110 0
30MAR26 50.00 C 0.00 0.00 0.00 0.35 -0.01 28 32 54 +32
30MAR26 52.50 C 0.00 0.00 0.00 0.15 0.00 28 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 14.13 +0.16 49 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.01 +0.19 39 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 12.23 +0.57 46 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.08 +0.41 36 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.30 +0.47 40 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.91 +0.18 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.03 +0.02 24 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 7.46 +0.56 33 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.53 +0.39 31 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.76 +0.44 31 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.98 +0.34 30 0 18 0
29APR26 41.00 C 0.00 0.00 0.00 4.27 +0.16 30 0 417 0
29APR26 42.00 C 3.38 3.38 3.38 3.42 +0.08 27 2 404 0
29APR26 43.00 C 0.00 0.00 0.00 2.88 +0.07 27 0 616 0
29APR26 44.00 C 2.37 2.37 2.37 2.41 +0.06 27 5 605 0
29APR26 45.00 C 2.08 2.08 2.00 2.01 +0.05 28 3 25 +3
29APR26 46.00 C 0.00 0.00 0.00 1.66 +0.03 28 0 126 0
29APR26 47.00 C 0.00 0.00 0.00 1.31 -0.03 28 0 34 0
29APR26 48.00 C 1.05 1.05 1.05 1.08 +0.01 28 15 30 +15
29APR26 49.00 C 0.00 0.00 0.00 0.85 0.00 28 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 0.67 +0.01 28 0 21 0
29APR26 52.50 C 0.00 0.00 0.00 0.35 0.00 28 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.17 - 28 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 22.95 +0.29 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.89 -0.06 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.30 +0.40 68 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.35 +0.73 66 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.00 +0.32 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.05 +0.42 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.05 +0.42 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.09 +0.34 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.95 -0.25 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.21 +0.24 38 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 13.21 +0.32 34 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 12.23 +0.37 32 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.26 +0.39 30 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 10.33 +0.46 29 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 9.11 -0.10 16 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 8.23 +0.06 20 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 7.60 +0.31 26 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.04 +0.11 30 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 6.27 +0.42 29 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 5.37 +0.24 27 0 69 0
29JUN26 41.00 C 4.65 4.65 4.65 4.70 +0.19 27 15 180 +15
29JUN26 42.00 C 0.00 0.00 0.00 4.13 +0.12 27 0 231 0
29JUN26 43.00 C 0.00 0.00 0.00 3.54 +0.06 27 0 44 0
29JUN26 44.00 C 3.00 3.00 2.90 3.06 +0.04 27 3 3,337 0
29JUN26 45.00 C 0.00 0.00 0.00 2.65 +0.05 27 0 55 0
29JUN26 46.00 C 0.00 0.00 0.00 2.28 +0.06 27 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 1.95 +0.03 28 0 164 0
29JUN26 48.00 C 0.00 0.00 0.00 1.64 +0.02 28 0 67 0
29JUN26 49.00 C 0.00 0.00 0.00 1.37 +0.01 27 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 1.13 0.00 27 0 31 0
29JUN26 52.50 C 0.00 0.00 0.00 0.70 0.00 27 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.40 0.00 27 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.24 0.00 27 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 18.13 +0.40 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 17.23 +0.47 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.13 +0.26 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.29 +0.09 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.21 +0.21 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.21 +0.16 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.23 +0.15 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.26 +0.20 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.59 +0.36 31 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.64 +0.38 29 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 8.95 +0.55 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.95 +0.27 28 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.22 +0.29 28 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 6.38 -0.02 26 0 260 0
29SEP26 40.00 C 0.00 0.00 0.00 5.86 +0.24 27 0 196 0
29SEP26 41.00 C 0.00 0.00 0.00 5.24 +0.07 27 0 125 0
29SEP26 42.00 C 0.00 0.00 0.00 4.87 +0.35 29 0 174 0
29SEP26 43.00 C 0.00 0.00 0.00 4.20 +0.07 28 0 132 0
29SEP26 44.00 C 0.00 0.00 0.00 3.71 +0.01 27 0 34 0
29SEP26 45.00 C 0.00 0.00 0.00 3.34 +0.05 28 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 2.99 +0.05 28 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 2.66 +0.05 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.36 +0.04 28 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 2.06 +0.03 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.82 +0.03 28 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 1.29 +0.02 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.88 +0.01 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.61 +0.01 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.29 +0.09 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.21 +0.18 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.21 +0.16 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.26 +0.11 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.26 +0.01 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.59 +0.10 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.67 +0.12 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.95 +0.15 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.23 +0.12 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.57 +0.12 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.97 +0.11 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.38 +0.10 27 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 5.85 +0.09 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.35 +0.09 27 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 4.88 +0.08 27 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 4.45 +0.07 27 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 4.03 +0.06 27 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 3.68 +0.06 28 0 4 0
30DEC26 47.00 C 0.00 0.00 0.00 3.33 +0.06 28 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 3.01 +0.05 28 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 2.73 +0.04 28 0 0 0
30DEC26 50.00 C 2.50 2.50 2.30 2.46 +0.05 28 20 107 +20
30DEC26 52.50 C 0.00 0.00 0.00 1.90 +0.04 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.50 - 28 0 0 -
TOTAL CALL 1,538 20,128 -2,435
29JAN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29JAN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
29JAN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 839 0
29JAN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,022 0
29JAN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 678 0
29JAN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 304 0
29JAN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 497 0
29JAN26 42.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 149 0
29JAN26 43.00 P 0.21 0.21 0.21 0.00 -0.20 0 12 84 0
29JAN26 44.00 P 0.42 0.59 0.42 0.32 -0.40 0 30 0 -8
29JAN26 45.00 P 0.00 0.00 0.00 1.32 -0.25 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 2.32 -0.26 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 3.32 -0.25 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 4.32 -0.18 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 5.32 -0.35 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 6.32 -0.38 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 8.82 -0.45 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 11.32 -0.53 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 13.82 -0.58 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 116 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 166 0
26FEB26 37.00 P 0.04 0.05 0.04 0.01 -0.02 26 143 754 -5
26FEB26 38.00 P 0.05 0.06 0.05 0.03 -0.03 26 155 1,787 -35
26FEB26 39.00 P 0.08 0.08 0.08 0.08 -0.04 26 16 430 0
26FEB26 40.00 P 0.17 0.17 0.17 0.16 -0.06 26 25 742 +15
26FEB26 41.00 P 0.33 0.44 0.27 0.30 -0.11 25 257 353 -31
26FEB26 42.00 P 0.48 0.65 0.48 0.53 -0.15 25 36 328 +1
26FEB26 43.00 P 1.07 1.07 0.95 0.93 -0.18 26 48 81 +34
26FEB26 44.00 P 1.59 1.59 1.46 1.43 -0.21 26 261 297 +258
26FEB26 45.00 P 0.00 0.00 0.00 2.05 -0.23 27 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 2.80 -0.14 28 0 1 0
26FEB26 47.00 P 0.00 0.00 0.00 3.63 -0.11 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.48 -0.23 29 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.51 -0.16 34 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.35 -0.35 29 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.08 -0.19 52 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.57 -0.28 60 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.08 -0.32 69 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 68 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 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 57 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 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 46 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,947 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 292 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 287 0
30MAR26 36.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 155 0
30MAR26 37.00 P 0.00 0.00 0.00 0.14 -0.03 28 0 1,297 0
30MAR26 38.00 P 0.00 0.00 0.00 0.24 -0.04 28 0 554 0
30MAR26 39.00 P 0.00 0.00 0.00 0.37 -0.05 28 0 291 0
30MAR26 40.00 P 0.60 0.60 0.55 0.55 -0.08 27 40 584 -20
30MAR26 41.00 P 0.83 0.83 0.83 0.81 -0.10 27 40 301 +40
30MAR26 42.00 P 1.18 1.18 1.18 1.15 -0.15 28 2 438 0
30MAR26 43.00 P 0.00 0.00 0.00 1.60 -0.14 28 0 68 0
30MAR26 44.00 P 0.00 0.00 0.00 2.13 -0.15 29 0 0 0
30MAR26 45.00 P 2.80 2.80 2.80 2.73 -0.16 29 15 30 +15
30MAR26 46.00 P 0.00 0.00 0.00 3.37 -0.17 29 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 3.90 -0.40 26 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.65 -0.18 25 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.79 -0.19 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.35 -0.54 22 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.08 -0.22 37 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.57 -0.28 43 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.08 -0.32 50 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 0.00 29 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.20 -0.03 28 0 61 0
29APR26 37.00 P 0.28 0.28 0.28 0.31 -0.03 28 30 143 0
29APR26 38.00 P 0.45 0.45 0.45 0.43 -0.05 28 15 32 0
29APR26 39.00 P 0.00 0.00 0.00 0.61 -0.07 27 0 103 0
29APR26 40.00 P 0.00 0.00 0.00 0.85 -0.08 27 0 371 0
29APR26 41.00 P 0.00 0.00 0.00 1.15 -0.10 27 0 426 0
29APR26 42.00 P 0.00 0.00 0.00 1.53 -0.12 28 0 415 0
29APR26 43.00 P 0.00 0.00 0.00 1.99 -0.13 28 0 618 0
29APR26 44.00 P 2.70 2.70 2.70 2.52 -0.15 28 15 615 +15
29APR26 45.00 P 0.00 0.00 0.00 3.12 -0.16 29 0 15 0
29APR26 46.00 P 0.00 0.00 0.00 3.73 -0.04 29 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 4.48 -0.17 29 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.25 -0.17 30 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.05 -0.19 30 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.81 -0.28 29 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.08 -0.22 31 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.57 - 37 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 35 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 0.00 0.00 0.00 0.01 0.00 28 0 17 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 28 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.19 -0.02 27 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.29 -0.02 27 0 218 0
29JUN26 35.00 P 0.00 0.00 0.00 0.41 -0.02 27 0 124 0
29JUN26 36.00 P 0.00 0.00 0.00 0.56 -0.03 27 0 3,314 0
29JUN26 37.00 P 0.00 0.00 0.00 0.74 -0.04 27 0 150 0
29JUN26 38.00 P 0.98 1.00 0.98 0.98 -0.04 27 2 31 +2
29JUN26 39.00 P 1.20 1.20 1.20 1.26 -0.06 27 20 59 +20
29JUN26 40.00 P 0.00 0.00 0.00 1.59 -0.07 27 0 236 0
29JUN26 41.00 P 1.87 1.87 1.87 1.99 -0.10 27 1 41 +1
29JUN26 42.00 P 0.00 0.00 0.00 2.43 -0.11 27 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 2.93 -0.14 27 0 96 0
29JUN26 44.00 P 0.00 0.00 0.00 3.49 -0.14 27 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 4.09 -0.16 27 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 4.75 -0.28 27 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 5.46 -0.28 27 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.32 -0.18 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.79 -0.49 26 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.59 -0.52 26 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.10 +0.15 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.25 +0.02 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.77 -0.14 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 0.00 28 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 0.00 28 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.19 -0.02 28 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.27 -0.02 28 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.37 -0.01 28 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.49 -0.01 28 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.64 -0.04 28 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 0.83 -0.04 28 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.03 -0.04 27 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 1.26 -0.06 27 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 1.56 -0.07 27 0 23 0
29SEP26 39.00 P 0.00 0.00 0.00 1.89 -0.09 27 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 2.26 -0.11 27 0 26 0
29SEP26 41.00 P 2.86 2.86 2.86 2.70 -0.11 27 160 248 -160
29SEP26 42.00 P 3.41 3.41 3.41 3.17 -0.11 27 10 82 0
29SEP26 43.00 P 0.00 0.00 0.00 3.69 -0.11 27 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 4.26 -0.12 28 0 52 0
29SEP26 45.00 P 0.00 0.00 0.00 4.86 -0.13 28 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 5.51 -0.13 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.22 -0.26 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.92 +0.02 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.60 -0.34 28 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.58 -0.15 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.62 -0.18 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.83 +0.12 32 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 15.01 -0.24 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.29 -0.02 28 0 23 0
30DEC26 30.00 P 0.00 0.00 0.00 0.39 -0.02 28 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.51 -0.03 28 0 27 0
30DEC26 32.00 P 0.00 0.00 0.00 0.66 -0.03 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.82 -0.03 28 0 11 0
30DEC26 34.00 P 0.00 0.00 0.00 1.01 -0.04 28 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.25 -0.05 28 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.55 -0.04 29 0 58 0
30DEC26 37.00 P 0.00 0.00 0.00 1.87 -0.06 29 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 2.21 -0.06 29 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 2.60 -0.07 29 0 10 0
30DEC26 40.00 P 0.00 0.00 0.00 3.01 -0.08 29 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 3.47 -0.09 29 0 1 0
30DEC26 42.00 P 4.25 4.25 4.25 3.97 -0.09 29 1 1 +1
30DEC26 43.00 P 0.00 0.00 0.00 4.49 -0.11 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.06 -0.11 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.65 -0.11 29 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 6.30 -0.12 29 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 6.95 -0.12 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.65 -0.13 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.38 -0.13 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.11 -0.14 30 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 11.10 -0.15 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.21 - 31 0 0 -
TOTAL PUT 1,334 27,934 +143
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$ 10.69
29JAN26 5.00 C 0.00 0.00 0.00 5.69 +0.14 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 5.44 +0.14 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 5.19 +0.14 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 4.94 +0.14 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 4.69 +0.14 0 0 0 -1
29JAN26 6.25 C 0.00 0.00 0.00 4.44 +0.14 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 4.19 +0.14 0 0 0 -6
29JAN26 6.75 C 0.00 0.00 0.00 3.94 +0.14 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.69 +0.14 0 0 0 -27
29JAN26 7.25 C 0.00 0.00 0.00 3.44 +0.14 0 0 0 -104
29JAN26 7.50 C 0.00 0.00 0.00 3.19 +0.14 0 0 0 -200
29JAN26 7.75 C 0.00 0.00 0.00 2.94 +0.14 0 0 0 -1,036
29JAN26 8.00 C 2.58 2.58 2.58 2.69 +0.14 0 5 0 -763
29JAN26 8.25 C 2.40 2.40 2.39 2.44 +0.14 0 9 0 -636
29JAN26 8.50 C 2.07 2.07 2.07 2.19 +0.14 0 1 0 -3,308
29JAN26 8.75 C 1.85 1.85 1.85 1.94 +0.14 0 4 0 -1,184
29JAN26 9.00 C 1.74 1.74 1.50 1.69 +0.14 0 52 0 -913
29JAN26 9.25 C 0.00 0.00 0.00 1.44 +0.14 0 0 0 -1,053
29JAN26 9.50 C 1.05 1.05 1.05 1.19 +0.14 0 1 0 -866
29JAN26 9.75 C 0.88 0.88 0.76 0.94 +0.14 0 13 0 -1,653
29JAN26 10.00 C 0.61 0.64 0.48 0.69 +0.13 0 767 0 -2,353
29JAN26 10.50 C 0.21 0.21 0.05 0.19 +0.03 0 359 0 -1,876
29JAN26 11.00 C 0.05 0.05 0.01 0.00 -0.02 0 233 1,239 +11
29JAN26 11.50 C 0.01 0.01 0.01 0.00 -0.01 0 14 2,799 -14
29JAN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
29JAN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 368 0
29JAN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 333 0
29JAN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JAN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 5.70 +0.14 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 5.45 +0.14 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 5.21 +0.15 103 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 4.95 +0.14 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.72 +0.07 101 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.44 +0.13 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 4.20 +0.13 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.99 +0.17 94 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 3.71 +0.05 64 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.47 +0.07 69 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 3.21 +0.14 52 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 2.96 +0.14 47 0 485 0
26FEB26 8.00 C 0.00 0.00 0.00 2.71 +0.13 41 0 888 0
26FEB26 8.25 C 0.00 0.00 0.00 2.54 +0.21 71 0 1,467 0
26FEB26 8.50 C 2.14 2.14 2.14 2.21 +0.11 31 5 1,041 0
26FEB26 8.75 C 0.00 0.00 0.00 1.95 +0.09 0 0 544 0
26FEB26 9.00 C 1.67 1.67 1.67 1.73 +0.13 37 2 716 +2
26FEB26 9.25 C 0.00 0.00 0.00 1.54 +0.13 46 0 910 0
26FEB26 9.50 C 0.00 0.00 0.00 1.31 +0.10 43 0 1,232 0
26FEB26 9.75 C 1.09 1.09 1.09 1.11 +0.08 43 3 1,395 +3
26FEB26 10.00 C 0.90 0.96 0.83 0.93 +0.07 43 93 1,177 -1
26FEB26 10.50 C 0.71 0.71 0.55 0.64 +0.06 45 1,062 3,205 +141
26FEB26 11.00 C 0.42 0.52 0.37 0.43 +0.04 46 1,118 6,706 +163
26FEB26 11.50 C 0.34 0.34 0.25 0.27 +0.03 47 627 2,412 +192
26FEB26 12.00 C 0.22 0.22 0.18 0.16 +0.02 47 917 1,791 +624
26FEB26 12.50 C 0.14 0.15 0.14 0.09 +0.01 47 1,256 1,075 +850
26FEB26 13.00 C 0.10 0.10 0.10 0.05 +0.01 47 424 576 +226
26FEB26 13.50 C 0.08 0.08 0.08 0.03 +0.01 49 162 135 -125
26FEB26 14.00 C 0.06 0.06 0.06 0.02 +0.01 51 90 274 +90
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
30MAR26 3.70 C 0.00 0.00 0.00 7.02 +0.15 116 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.91 +0.09 91 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.81 +0.14 86 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.71 +0.16 80 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.61 +0.14 73 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.51 +0.13 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.44 +0.18 115 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.39 +0.23 135 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.21 +0.07 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.11 +0.12 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 6.01 +0.09 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.91 +0.13 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.81 +0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.71 +0.10 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.47 +0.14 71 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 5.22 +0.14 65 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 4.97 +0.14 58 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 4.72 +0.06 50 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 4.47 +0.14 0 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 4.20 +0.11 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.99 +0.13 57 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 3.79 +0.13 69 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 3.49 +0.09 48 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 3.30 +0.21 61 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 3.04 +0.17 54 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 2.82 +0.18 55 0 170 0
30MAR26 8.25 C 0.00 0.00 0.00 2.54 +0.07 45 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 2.38 +0.12 53 0 687 0
30MAR26 8.75 C 0.00 0.00 0.00 2.11 +0.16 46 0 612 0
30MAR26 9.00 C 0.00 0.00 0.00 1.98 +0.20 53 0 1,519 0
30MAR26 9.25 C 0.00 0.00 0.00 1.71 +0.03 46 0 1,150 0
30MAR26 9.50 C 0.00 0.00 0.00 1.51 +0.10 45 0 1,117 0
30MAR26 9.75 C 1.37 1.37 1.37 1.34 +0.07 45 10 467 -10
30MAR26 10.00 C 1.23 1.23 1.23 1.20 +0.06 46 17 853 +17
30MAR26 10.50 C 0.87 0.87 0.87 0.94 +0.07 47 4 632 0
30MAR26 11.00 C 0.73 0.76 0.73 0.73 +0.05 48 102 3,254 -2
30MAR26 11.50 C 0.63 0.63 0.56 0.56 +0.05 49 133 4,929 +128
30MAR26 12.00 C 0.44 0.46 0.44 0.41 +0.04 49 404 1,245 -61
30MAR26 12.50 C 0.35 0.36 0.35 0.29 +0.03 48 120 908 +90
30MAR26 13.00 C 0.28 0.29 0.26 0.21 +0.02 49 130 2,042 -10
30MAR26 13.50 C 0.22 0.22 0.21 0.15 +0.02 49 69 1,123 +9
30MAR26 14.00 C 0.19 0.19 0.19 0.10 +0.01 48 200 579 +13
30MAR26 14.50 C 0.00 0.00 0.00 0.07 +0.01 48 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 160 0
30MAR26 15.50 C 0.11 0.11 0.11 0.04 +0.01 50 142 475 +142
30MAR26 16.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 361 0
29APR26 6.25 C 0.00 0.00 0.00 4.47 +0.01 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.22 +0.07 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.04 +0.08 57 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.79 +0.13 53 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.58 +0.15 56 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.30 +0.04 47 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.17 +0.22 59 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.82 +0.05 42 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.67 +0.16 50 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.46 +0.14 49 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.31 +0.18 52 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.02 +0.11 45 0 32 0
29APR26 9.25 C 0.00 0.00 0.00 1.83 +0.10 44 0 805 0
29APR26 9.50 C 0.00 0.00 0.00 1.76 +0.20 50 0 887 0
29APR26 9.75 C 0.00 0.00 0.00 1.60 +0.18 50 0 152 0
29APR26 10.00 C 1.40 1.40 1.40 1.38 +0.06 46 30 1,584 0
29APR26 10.50 C 1.11 1.11 1.08 1.12 +0.06 47 217 422 0
29APR26 11.00 C 0.94 0.94 0.94 0.91 +0.04 47 200 351 -47
29APR26 11.50 C 0.00 0.00 0.00 0.74 +0.05 48 0 1,797 0
29APR26 12.00 C 0.00 0.00 0.00 0.60 +0.06 49 0 567 0
29APR26 12.50 C 0.48 0.49 0.48 0.47 +0.06 49 250 282 +80
29APR26 13.00 C 0.00 0.00 0.00 0.36 +0.04 49 0 85 0
29APR26 13.50 C 0.33 0.34 0.33 0.28 +0.04 49 76 199 +76
29APR26 14.00 C 0.00 0.00 0.00 0.21 +0.03 48 0 77 0
29APR26 14.50 C 0.00 0.00 0.00 0.16 +0.02 48 0 80 0
29APR26 15.00 C 0.21 0.21 0.21 0.12 - 48 30 30 -
29JUN26 5.00 C 0.00 0.00 0.00 5.74 +0.13 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.47 0.00 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.24 +0.12 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.00 +0.11 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.76 +0.10 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.53 +0.07 48 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 4.39 +0.21 62 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.05 +0.09 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.79 -0.02 40 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.61 +0.08 47 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 3.39 +0.12 47 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 3.18 +0.03 47 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 3.05 +0.13 52 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 2.85 +0.18 51 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 2.63 +0.13 49 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 2.48 +0.17 51 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 2.24 +0.05 47 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 2.09 +0.17 48 0 56 0
29JUN26 9.50 C 0.00 0.00 0.00 1.90 +0.12 46 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 1.80 +0.11 48 0 77 0
29JUN26 10.00 C 0.00 0.00 0.00 1.64 +0.08 47 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 1.40 +0.07 48 0 98 0
29JUN26 11.00 C 1.20 1.20 1.20 1.20 +0.07 48 64 1,520 0
29JUN26 11.50 C 1.05 1.05 1.05 1.04 +0.09 49 2 1,248 +2
29JUN26 12.00 C 0.00 0.00 0.00 0.87 +0.08 49 0 77 0
29JUN26 12.50 C 0.00 0.00 0.00 0.73 +0.08 49 0 67 0
29JUN26 13.00 C 0.00 0.00 0.00 0.61 +0.07 49 0 64 0
29JUN26 13.50 C 0.00 0.00 0.00 0.50 +0.05 49 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.42 +0.05 49 0 67 0
29JUN26 14.50 C 0.00 0.00 0.00 0.34 +0.04 49 0 33 0
29JUN26 15.00 C 0.00 0.00 0.00 0.28 +0.04 48 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.23 +0.03 48 0 183 0
29JUN26 16.00 C 0.00 0.00 0.00 0.19 +0.03 48 0 251 0
29SEP26 5.00 C 0.00 0.00 0.00 5.76 +0.15 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.52 +0.05 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.28 +0.07 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.05 +0.12 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.82 +0.11 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.60 +0.13 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.39 +0.16 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.17 +0.13 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.97 +0.15 50 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 3.77 +0.14 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.56 +0.12 49 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 3.35 +0.09 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.18 +0.13 48 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 3.00 +0.12 48 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 2.83 +0.10 48 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.66 +0.04 47 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 2.52 +0.05 48 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 2.43 +0.12 49 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 2.23 +0.07 47 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 2.10 +0.04 48 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 1.96 +0.07 47 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.74 0.00 47 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 1.56 +0.07 48 0 229 0
29SEP26 11.50 C 0.00 0.00 0.00 1.38 +0.05 48 0 27 0
29SEP26 12.00 C 0.00 0.00 0.00 1.24 +0.06 49 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 1.08 +0.04 49 0 249 0
29SEP26 13.00 C 0.00 0.00 0.00 0.95 +0.04 49 0 242 0
29SEP26 13.50 C 0.00 0.00 0.00 0.83 +0.03 49 0 4 0
29SEP26 14.00 C 0.00 0.00 0.00 0.73 +0.03 49 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.63 +0.02 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.56 +0.03 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.49 +0.03 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.43 +0.02 49 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 5.77 +0.09 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.54 +0.07 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.32 +0.10 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.09 +0.14 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.87 +0.11 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.66 +0.14 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.46 +0.15 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.26 +0.10 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.06 +0.10 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.89 +0.12 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.68 +0.08 46 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 3.52 +0.12 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.34 +0.09 46 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 3.17 +0.09 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.03 +0.10 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.88 +0.11 46 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 2.73 +0.10 46 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 2.60 +0.10 46 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 2.46 +0.09 46 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 2.34 +0.09 46 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 2.23 +0.09 46 0 11 0
30DEC26 10.50 C 0.00 0.00 0.00 2.02 +0.09 47 0 20 0
30DEC26 11.00 C 0.00 0.00 0.00 1.82 +0.07 47 0 45 0
30DEC26 11.50 C 0.00 0.00 0.00 1.65 +0.06 47 0 12 0
30DEC26 12.00 C 0.00 0.00 0.00 1.50 +0.05 47 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 1.37 +0.04 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.25 +0.04 48 0 9 0
30DEC26 13.50 C 0.00 0.00 0.00 1.14 +0.06 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.02 +0.05 49 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.92 +0.05 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.82 - 48 0 0 -
TOTAL CALL 9,417 72,268 -13,390
29JAN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
29JAN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 461 0
29JAN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 320 0
29JAN26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 816 0
29JAN26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 454 0
29JAN26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 363 0
29JAN26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,170 0
29JAN26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 956 0
29JAN26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,399 0
29JAN26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,421 0
29JAN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,215 0
29JAN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,458 0
29JAN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,064 0
29JAN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 411 0
29JAN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 238 0
29JAN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,254 0
29JAN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 586 0
29JAN26 10.50 P 0.07 0.07 0.02 0.00 -0.11 0 34 327 +26
29JAN26 11.00 P 0.37 0.37 0.34 0.31 -0.17 0 79 0 -194
29JAN26 11.50 P 0.77 0.77 0.77 0.81 -0.17 0 36 0 -141
29JAN26 12.00 P 0.00 0.00 0.00 1.31 -0.16 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 1.81 -0.16 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 2.31 -0.16 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.81 -0.16 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.31 -0.16 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.81 -0.16 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.31 - 0 0 0 -
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 115 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 108 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 95 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 89 0 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1,082 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 1,401 0
26FEB26 7.00 P 0.01 0.01 0.01 0.01 0.00 71 10 742 -10
26FEB26 7.25 P 0.01 0.01 0.01 0.01 0.00 66 19 1,649 -19
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 637 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 1,400 0
26FEB26 8.00 P 0.02 0.02 0.02 0.01 0.00 51 600 2,700 +600
26FEB26 8.25 P 0.02 0.02 0.02 0.01 -0.01 47 162 1,811 0
26FEB26 8.50 P 0.03 0.03 0.03 0.02 -0.01 47 162 850 -162
26FEB26 8.75 P 0.05 0.05 0.05 0.04 -0.01 49 10 602 0
26FEB26 9.00 P 0.07 0.07 0.06 0.06 -0.01 48 470 545 -24
26FEB26 9.25 P 0.09 0.10 0.09 0.09 -0.01 47 530 946 +45
26FEB26 9.50 P 0.13 0.15 0.12 0.13 -0.03 47 730 829 -9
26FEB26 9.75 P 0.18 0.20 0.17 0.18 -0.03 46 996 769 +197
26FEB26 10.00 P 0.28 0.28 0.23 0.25 -0.05 46 1,091 1,446 +472
26FEB26 10.50 P 0.43 0.50 0.43 0.46 -0.07 47 510 497 +401
26FEB26 11.00 P 0.69 0.80 0.69 0.73 -0.10 48 82 82 +51
26FEB26 11.50 P 0.00 0.00 0.00 1.08 -0.11 49 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 1.48 -0.13 51 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.93 -0.13 54 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.41 -0.14 60 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.85 -0.17 56 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.41 -0.08 75 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.81 -0.18 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.40 - 87 0 0 -
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 113 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 108 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 106 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 101 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 98 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 94 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 116 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3,491 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 450 0
30MAR26 6.75 P 0.02 0.02 0.02 0.01 0.00 53 1 446 -1
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3,070 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 51 0 720 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 50 0 539 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 -0.01 49 0 996 0
30MAR26 8.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 1,319 0
30MAR26 8.25 P 0.00 0.00 0.00 0.08 -0.01 48 0 311 0
30MAR26 8.50 P 0.11 0.11 0.11 0.11 -0.02 48 30 816 +30
30MAR26 8.75 P 0.00 0.00 0.00 0.15 -0.01 49 0 2,123 0
30MAR26 9.00 P 0.20 0.22 0.20 0.20 -0.01 49 400 1,888 0
30MAR26 9.25 P 0.00 0.00 0.00 0.25 -0.03 48 0 493 0
30MAR26 9.50 P 0.32 0.32 0.32 0.32 -0.03 48 1 820 +1
30MAR26 9.75 P 0.40 0.40 0.40 0.40 -0.04 48 75 657 -20
30MAR26 10.00 P 0.44 0.53 0.44 0.49 -0.05 48 405 786 +235
30MAR26 10.50 P 0.76 0.78 0.72 0.73 -0.06 49 150 395 +58
30MAR26 11.00 P 0.00 0.00 0.00 1.02 -0.07 50 0 257 0
30MAR26 11.50 P 0.00 0.00 0.00 1.34 -0.09 50 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 1.71 -0.10 51 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.11 -0.11 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.54 -0.12 54 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 2.98 -0.14 55 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.41 -0.19 53 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.96 -0.03 64 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.40 -0.17 61 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.92 -0.10 68 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.43 -0.07 74 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 51 0 38 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 0.00 52 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 0.00 51 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 0.05 0.00 49 0 3 0
29APR26 7.50 P 0.08 0.08 0.08 0.07 0.00 49 45 46 +45
29APR26 7.75 P 0.00 0.00 0.00 0.09 -0.01 48 0 352 0
29APR26 8.00 P 0.00 0.00 0.00 0.12 -0.01 49 0 97 0
29APR26 8.25 P 0.00 0.00 0.00 0.16 0.00 49 0 76 0
29APR26 8.50 P 0.00 0.00 0.00 0.20 -0.01 48 0 497 0
29APR26 8.75 P 0.27 0.27 0.27 0.24 -0.02 47 200 121 -130
29APR26 9.00 P 0.00 0.00 0.00 0.30 -0.02 47 0 505 0
29APR26 9.25 P 0.39 0.39 0.37 0.37 -0.03 47 300 961 -30
29APR26 9.50 P 0.00 0.00 0.00 0.45 -0.03 47 0 1,230 0
29APR26 9.75 P 0.00 0.00 0.00 0.54 -0.04 47 0 132 0
29APR26 10.00 P 0.65 0.65 0.62 0.64 -0.05 47 400 444 +258
29APR26 10.50 P 0.87 0.87 0.87 0.89 -0.05 48 84 154 +84
29APR26 11.00 P 1.15 1.15 1.15 1.18 -0.06 49 70 70 +70
29APR26 11.50 P 0.00 0.00 0.00 1.51 -0.07 50 0 43 0
29APR26 12.00 P 0.00 0.00 0.00 1.87 -0.09 51 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.26 -0.09 52 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.64 -0.13 51 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.04 -0.17 50 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.55 -0.12 56 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.02 -0.11 58 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.40 - 52 0 0 -
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 182 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 163 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 51 0 235 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 51 0 152 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 50 0 327 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 0.00 49 0 244 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 0.00 49 0 269 0
29JUN26 6.75 P 0.10 0.10 0.09 0.09 0.00 49 6 792 -2
29JUN26 7.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 808 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 -0.01 48 0 260 0
29JUN26 7.50 P 0.19 0.19 0.19 0.19 0.00 49 1 393 -1
29JUN26 7.75 P 0.00 0.00 0.00 0.23 0.00 49 0 326 0
29JUN26 8.00 P 0.00 0.00 0.00 0.27 -0.01 48 0 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.33 -0.01 48 0 53 0
29JUN26 8.50 P 0.42 0.42 0.42 0.39 -0.01 47 30 74 +27
29JUN26 8.75 P 0.00 0.00 0.00 0.46 -0.03 47 0 239 0
29JUN26 9.00 P 0.00 0.00 0.00 0.54 -0.02 47 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 0.63 -0.02 47 0 21 0
29JUN26 9.50 P 0.00 0.00 0.00 0.73 -0.02 47 0 60 0
29JUN26 9.75 P 0.00 0.00 0.00 0.83 -0.03 47 0 30 0
29JUN26 10.00 P 0.00 0.00 0.00 0.94 -0.04 47 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.20 -0.05 47 0 493 0
29JUN26 11.00 P 0.00 0.00 0.00 1.51 -0.06 48 0 61 0
29JUN26 11.50 P 0.00 0.00 0.00 1.85 -0.06 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.20 -0.05 50 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 2.54 -0.10 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.97 -0.07 51 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 3.29 -0.19 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.82 -0.09 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.24 -0.12 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.70 -0.06 55 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.17 0.00 57 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.51 -0.11 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 -0.01 48 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 0.00 49 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 49 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 84 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 -0.01 49 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 0.00 48 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 -0.02 48 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 -0.02 48 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 -0.01 48 0 9 0
29SEP26 7.50 P 0.00 0.00 0.00 0.34 -0.02 48 0 356 0
29SEP26 7.75 P 0.00 0.00 0.00 0.39 -0.03 47 0 7 0
29SEP26 8.00 P 0.00 0.00 0.00 0.46 -0.03 47 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 0.54 -0.03 48 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.61 -0.04 47 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.70 -0.04 47 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.79 -0.05 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.89 -0.05 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.00 -0.05 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.12 -0.05 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.24 -0.05 47 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 1.51 -0.06 47 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 1.81 -0.08 48 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 2.14 -0.08 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.49 -0.08 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.86 -0.09 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.25 -0.09 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.65 -0.05 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.06 -0.10 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.48 -0.10 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.93 -0.08 53 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.34 -0.11 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.78 -0.10 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 0.00 49 0 107 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 -0.01 48 0 12 0
30DEC26 5.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 -0.01 48 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 -0.01 49 0 31 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 -0.01 48 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.26 -0.02 48 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.31 -0.02 48 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 -0.01 48 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.42 -0.03 48 0 96 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 -0.03 48 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.56 -0.03 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.64 -0.03 48 0 11 0
30DEC26 8.25 P 0.00 0.00 0.00 0.73 -0.03 48 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.82 -0.03 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.92 -0.03 48 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.03 -0.02 48 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.14 -0.04 48 0 60 0
30DEC26 9.50 P 0.00 0.00 0.00 1.23 -0.06 47 0 30 0
30DEC26 9.75 P 0.00 0.00 0.00 1.38 -0.04 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.51 -0.05 48 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 1.77 -0.06 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.10 -0.06 49 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 2.41 -0.08 49 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 2.76 -0.07 49 0 60 0
30DEC26 12.50 P 3.15 3.15 3.15 3.12 -0.08 50 30 120 +30
30DEC26 13.00 P 0.00 0.00 0.00 3.49 -0.09 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.89 -0.08 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.28 -0.10 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.69 -0.10 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.11 - 52 0 0 -
TOTAL PUT 7,749 67,515 +1,887
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$ 7.40
29JAN26 4.70 C 0.00 0.00 0.00 2.70 +0.10 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.60 +0.10 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.15 +0.10 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.90 +0.10 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.65 +0.10 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.40 +0.10 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.15 +0.10 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.90 +0.10 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.65 +0.10 0 0 0 -9
29JAN26 7.00 C 0.00 0.00 0.00 0.40 +0.10 0 0 0 -1,121
29JAN26 7.25 C 0.11 0.11 0.11 0.15 +0.06 0 10 0 -1,160
29JAN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 451 0
29JAN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
26FEB26 4.80 C 0.00 0.00 0.00 2.60 +0.09 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.50 +0.09 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.15 +0.10 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.90 +0.10 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.65 +0.05 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.41 +0.11 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.16 +0.07 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.91 +0.09 0 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.68 +0.10 23 0 30 0
26FEB26 7.00 C 0.42 0.42 0.42 0.45 +0.09 20 25 224 0
26FEB26 7.25 C 0.00 0.00 0.00 0.27 +0.07 21 0 560 0
26FEB26 7.50 C 0.11 0.11 0.11 0.13 +0.03 20 10 675 0
26FEB26 7.75 C 0.05 0.05 0.05 0.06 +0.02 21 42 292 +42
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 20 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 3.11 +0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.01 +0.06 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.80 +0.05 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.71 +0.06 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.61 +0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.51 +0.10 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.17 +0.06 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.92 +0.11 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.68 +0.08 27 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.44 +0.09 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.20 +0.10 27 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.97 +0.10 26 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.73 +0.07 22 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.52 +0.06 21 0 5,167 0
30MAR26 7.25 C 0.00 0.00 0.00 0.36 +0.05 21 0 137 0
30MAR26 7.50 C 0.00 0.00 0.00 0.24 +0.04 22 0 109 0
30MAR26 7.75 C 0.00 0.00 0.00 0.15 +0.02 22 0 73 0
30MAR26 8.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 10,421 0
30MAR26 8.25 C 0.00 0.00 0.00 0.05 +0.01 23 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.54 +0.12 37 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.43 +0.07 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.19 +0.08 29 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.94 +0.11 21 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.70 +0.10 26 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.46 +0.10 26 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.24 +0.08 27 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.99 +0.08 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.78 +0.06 22 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.60 +0.08 22 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.45 +0.08 23 0 280 0
29APR26 7.50 C 0.00 0.00 0.00 0.30 +0.04 21 0 357 0
29APR26 7.75 C 0.00 0.00 0.00 0.21 +0.03 22 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.09 +0.01 22 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 0.00 23 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 25 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.77 +0.11 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.66 +0.10 31 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.56 +0.11 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.47 +0.11 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.23 +0.12 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.99 +0.12 30 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.75 +0.11 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.51 +0.10 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.29 +0.09 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.07 +0.08 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.88 +0.09 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.70 +0.09 23 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.54 +0.07 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.41 +0.06 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.30 +0.04 22 0 0 0
29JUN26 8.00 C 0.23 0.23 0.23 0.22 +0.04 22 1 101 +1
29JUN26 8.25 C 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.77 +0.11 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.67 +0.07 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.58 +0.08 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.48 +0.12 32 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.23 +0.12 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.99 +0.12 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.76 +0.10 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.52 +0.07 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.32 +0.09 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.12 +0.09 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.94 +0.09 24 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.76 +0.06 23 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.64 +0.08 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.51 +0.06 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.41 +0.05 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.33 +0.05 23 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.26 +0.04 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 +0.03 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.67 +0.07 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.58 +0.08 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.48 +0.12 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.23 +0.11 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.99 +0.10 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.76 +0.09 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.55 +0.09 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.35 +0.09 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.17 +0.09 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.00 +0.08 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.85 +0.07 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.72 +0.06 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.61 +0.06 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.51 +0.06 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.42 +0.05 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.35 +0.04 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.29 +0.04 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 +0.03 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
TOTAL CALL 88 21,551 -2,247
29JAN26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
29JAN26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 900 0
29JAN26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,330 0
29JAN26 7.25 P 0.00 0.00 0.00 0.00 -0.04 0 0 1,170 0
29JAN26 7.50 P 0.00 0.00 0.00 0.10 -0.11 0 0 0 -340
29JAN26 7.75 P 0.00 0.00 0.00 0.35 -0.11 0 0 0 -10
29JAN26 8.00 P 0.00 0.00 0.00 0.60 -0.12 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.85 -0.13 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.10 -0.13 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.35 -0.13 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.60 -0.13 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.85 -0.13 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.10 -0.13 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.35 -0.13 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 30 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 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 458 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 -0.01 21 0 603 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 34 0
26FEB26 7.25 P 0.16 0.16 0.16 0.10 -0.04 20 100 550 +100
26FEB26 7.50 P 0.21 0.21 0.21 0.21 -0.08 19 5 635 +5
26FEB26 7.75 P 0.00 0.00 0.00 0.40 -0.09 22 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.62 -0.10 23 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.86 -0.12 27 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.11 -0.12 32 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.36 -0.12 37 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.61 -0.12 42 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.86 -0.12 47 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.11 -0.12 51 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.36 -0.12 56 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 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 0 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 51 0 0 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 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 64 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 -0.01 24 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.11 -0.03 23 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.20 -0.04 23 0 30 0
30MAR26 7.50 P 0.00 0.00 0.00 0.32 -0.06 23 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.49 -0.07 24 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.68 -0.04 25 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.89 -0.10 25 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.13 -0.10 28 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.37 -0.11 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.62 -0.13 34 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.86 -0.12 35 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.12 -0.11 41 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.37 -0.11 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.61 -0.09 44 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.12 -0.09 53 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 180 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 0.02 -0.01 22 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.08 -0.03 22 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.15 -0.04 22 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.24 -0.06 22 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.36 -0.07 22 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.52 -0.08 23 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.71 -0.04 23 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.92 -0.07 25 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.14 -0.09 25 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.38 -0.10 28 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.63 -0.12 31 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.86 -0.12 30 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.12 -0.11 35 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 32 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.01 0.00 23 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 22 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 -0.01 22 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 -0.02 21 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 -0.03 22 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.27 -0.03 22 0 891 0
29JUN26 7.25 P 0.00 0.00 0.00 0.37 -0.05 21 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.50 -0.07 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.66 -0.07 21 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 0.84 -0.08 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.02 -0.11 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.24 -0.10 20 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.46 -0.10 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.69 -0.09 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.93 -0.10 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.16 -0.11 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.40 -0.12 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.65 -0.11 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.13 -0.12 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 24 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 -0.01 23 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 -0.02 23 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 -0.02 23 0 32 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 -0.03 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 -0.04 23 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.49 -0.05 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 -0.05 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 -0.08 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.95 -0.08 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.14 -0.08 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.34 -0.09 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.55 -0.11 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.76 -0.10 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.02 -0.08 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.23 -0.09 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.49 -0.03 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 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 0.02 0.00 23 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 0.00 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 -0.01 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.26 -0.02 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 -0.02 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.45 -0.03 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 -0.04 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 -0.04 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.86 -0.05 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.02 -0.06 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.20 -0.06 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.39 -0.07 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.59 -0.07 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.80 -0.08 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.02 -0.08 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.24 -0.08 23 0 0 0
TOTAL PUT 105 25,318 -245
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 1.32 -0.04 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.22 -0.02 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.62 -0.02 0 0 0 -15
29JAN26 4.90 C 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
29JAN26 5.00 C 0.41 0.41 0.40 0.42 0.00 0 60 0 -610
29JAN26 5.25 C 0.18 0.18 0.11 0.17 -0.01 0 41 0 -910
29JAN26 5.50 C 0.01 0.01 0.01 0.00 -0.03 0 10 882 +10
29JAN26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,004 0
29JAN26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 766 0
29JAN26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,114 0
29JAN26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.35 -0.01 64 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.25 -0.02 59 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.14 -0.02 48 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.04 -0.02 44 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.84 0.00 35 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.74 0.00 31 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.64 -0.01 27 0 25 0
26FEB26 4.90 C 0.00 0.00 0.00 0.56 0.00 32 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.45 -0.02 24 0 25 0
26FEB26 5.25 C 0.21 0.25 0.21 0.26 -0.01 25 302 626 +25
26FEB26 5.50 C 0.11 0.12 0.09 0.12 -0.01 25 323 1,731 +65
26FEB26 5.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 558 0
26FEB26 6.00 C 0.02 0.02 0.02 0.02 0.00 27 10 657 +10
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 37 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.38 +0.02 51 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.25 -0.02 35 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.07 0.00 38 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.95 -0.01 26 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.86 +0.02 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.75 0.00 21 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.68 0.00 27 0 37 0
30MAR26 4.90 C 0.00 0.00 0.00 0.59 +0.02 26 0 5 0
30MAR26 5.00 C 0.44 0.48 0.44 0.50 0.00 24 506 619 +506
30MAR26 5.25 C 0.32 0.32 0.32 0.30 -0.02 21 1 222 0
30MAR26 5.50 C 0.17 0.17 0.16 0.17 -0.01 22 238 411 +200
30MAR26 5.75 C 0.10 0.10 0.10 0.09 -0.01 22 40 688 0
30MAR26 6.00 C 0.05 0.05 0.05 0.04 -0.01 22 18 1,076 +18
30MAR26 6.25 C 0.00 0.00 0.00 0.02 0.00 23 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 289 0
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 33 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 1.38 +0.01 39 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.26 -0.02 29 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.17 -0.01 30 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.08 -0.01 31 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.98 0.00 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.89 0.00 28 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.79 -0.01 25 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.68 -0.03 20 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.61 -0.01 23 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.53 -0.01 22 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.35 -0.01 21 0 190 0
29APR26 5.50 C 0.18 0.21 0.18 0.21 -0.02 21 13 295 +5
29APR26 5.75 C 0.00 0.00 0.00 0.12 -0.01 21 0 100 0
29APR26 6.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 74 0
29APR26 6.25 C 0.00 0.00 0.00 0.03 -0.01 21 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 0.00 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 0.00 33 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 1.29 -0.01 30 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 1.19 0.00 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.09 -0.01 26 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.00 0.00 25 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.90 0.00 23 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.81 0.00 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.73 -0.01 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.65 -0.01 22 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.56 -0.02 21 0 53 0
29JUN26 5.25 C 0.00 0.00 0.00 0.40 -0.01 21 0 351 0
29JUN26 5.50 C 0.00 0.00 0.00 0.27 0.00 21 0 320 0
29JUN26 5.75 C 0.00 0.00 0.00 0.17 0.00 21 0 560 0
29JUN26 6.00 C 0.12 0.12 0.12 0.10 -0.01 21 21 749 0
29JUN26 6.25 C 0.09 0.09 0.09 0.06 0.00 21 11 286 +11
29JUN26 6.50 C 0.00 0.00 0.00 0.04 0.00 22 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 21 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 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 36 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.39 0.00 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.29 -0.01 25 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.19 0.00 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.09 -0.01 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.00 0.00 21 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.91 0.00 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.84 +0.01 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.76 0.00 22 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.69 0.00 22 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.63 0.00 22 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.49 0.00 23 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.37 0.00 23 0 891 0
29SEP26 5.75 C 0.26 0.26 0.26 0.27 -0.01 23 2 738 0
29SEP26 6.00 C 0.19 0.19 0.19 0.20 -0.01 23 1 129 -1
29SEP26 6.25 C 0.00 0.00 0.00 0.15 -0.01 23 0 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 0.00 24 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 0.00 24 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 0.00 24 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 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 0.00 23 0 0 0
30DEC26 4.20 C 1.24 1.27 1.24 1.29 -0.01 21 6 13 +2
30DEC26 4.30 C 0.00 0.00 0.00 1.19 0.00 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.09 -0.01 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.01 -0.01 19 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.94 -0.01 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.86 -0.02 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.80 -0.01 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.73 -0.02 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.67 -0.02 21 0 348 0
30DEC26 5.25 C 0.00 0.00 0.00 0.54 -0.01 21 0 303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.42 -0.02 21 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.33 -0.01 22 0 300 0
30DEC26 6.00 C 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.20 0.00 22 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.15 -0.01 22 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
TOTAL CALL 1,603 28,486 -684
29JAN26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JAN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,072 0
29JAN26 5.50 P 0.12 0.14 0.12 0.08 -0.02 0 166 0 -2,527
29JAN26 5.75 P 0.33 0.33 0.33 0.33 0.00 0 2 0 -276
29JAN26 6.00 P 0.00 0.00 0.00 0.58 0.00 0 0 0 -1
29JAN26 6.25 P 0.83 0.83 0.83 0.83 0.00 0 1 0 -25
29JAN26 6.50 P 0.00 0.00 0.00 1.08 0.00 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.33 0.00 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.83 0.00 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.08 0.00 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.33 0.00 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.58 0.00 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.83 0.00 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 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 36 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 37 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 24 0 810 0
26FEB26 5.25 P 0.06 0.07 0.06 0.07 0.00 24 122 1,540 -50
26FEB26 5.50 P 0.19 0.19 0.18 0.18 -0.01 23 26 599 0
26FEB26 5.75 P 0.36 0.36 0.36 0.36 0.00 23 50 130 +34
26FEB26 6.00 P 0.00 0.00 0.00 0.58 0.00 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.08 0.00 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.33 0.00 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.83 0.00 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.08 0.00 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.33 0.00 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.58 0.00 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.83 0.00 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 0.00 25 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 -0.01 19 0 176 0
30MAR26 4.90 P 0.03 0.03 0.03 0.02 -0.01 20 5 218 0
30MAR26 5.00 P 0.04 0.04 0.04 0.04 0.00 21 8 1,070 0
30MAR26 5.25 P 0.12 0.12 0.11 0.11 0.00 22 3 1,717 -3
30MAR26 5.50 P 0.23 0.23 0.23 0.22 -0.01 21 3 893 +3
30MAR26 5.75 P 0.00 0.00 0.00 0.40 0.00 23 0 949 0
30MAR26 6.00 P 0.00 0.00 0.00 0.60 +0.02 22 0 80 0
30MAR26 6.25 P 0.00 0.00 0.00 0.83 0.00 0 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.09 +0.01 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.33 0.00 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.83 0.00 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.08 0.00 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.33 0.00 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.58 0.00 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.83 0.00 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.08 0.00 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.33 0.00 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 27 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 0.00 21 0 25 0
29APR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 20 0 55 0
29APR26 5.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 199 0
29APR26 5.25 P 0.00 0.00 0.00 0.13 -0.01 20 0 561 0
29APR26 5.50 P 0.27 0.27 0.27 0.25 -0.01 20 2 147 +2
29APR26 5.75 P 0.45 0.45 0.45 0.42 0.00 21 30 35 +30
29APR26 6.00 P 0.00 0.00 0.00 0.60 -0.01 19 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.84 0.00 22 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.09 +0.01 26 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.33 0.00 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.83 0.00 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.08 0.00 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.34 +0.01 45 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 0.00 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 21 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 21 0 176 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 0.00 20 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 -0.01 20 0 224 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 -0.01 20 0 353 0
29JUN26 4.90 P 0.00 0.00 0.00 0.10 0.00 20 0 765 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 0.00 20 0 941 0
29JUN26 5.25 P 0.22 0.22 0.22 0.22 -0.01 20 2 445 +2
29JUN26 5.50 P 0.00 0.00 0.00 0.35 0.00 20 0 1,000 0
29JUN26 5.75 P 0.53 0.53 0.53 0.51 0.00 19 21 1,157 +21
29JUN26 6.00 P 0.00 0.00 0.00 0.71 +0.01 20 0 420 0
29JUN26 6.25 P 0.00 0.00 0.00 0.93 -0.01 21 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.15 +0.01 20 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.39 +0.01 22 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.62 -0.01 16 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.10 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.34 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.83 -0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.09 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.35 +0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 23 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 -0.01 23 0 58 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 -0.01 22 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 20 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 -0.01 23 0 114 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 0.00 23 0 69 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 0.00 23 0 104 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 0.00 23 0 16 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 0.00 23 0 259 0
29SEP26 5.25 P 0.35 0.35 0.35 0.35 0.00 24 15 219 0
29SEP26 5.50 P 0.00 0.00 0.00 0.48 -0.01 24 0 306 0
29SEP26 5.75 P 0.00 0.00 0.00 0.64 -0.01 24 0 630 0
29SEP26 6.00 P 0.00 0.00 0.00 0.83 0.00 25 0 158 0
29SEP26 6.25 P 0.00 0.00 0.00 1.03 0.00 26 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.24 0.00 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.47 0.00 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.70 0.00 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.94 -0.01 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.19 0.00 33 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.44 0.00 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.69 0.00 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.94 0.00 40 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 -0.01 22 0 127 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 -0.01 21 0 65 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 -0.01 21 0 73 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 91 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 -0.01 22 0 35 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 -0.01 21 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 0.00 22 0 26 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 0.00 23 0 6 0
30DEC26 5.00 P 0.27 0.27 0.27 0.26 -0.01 22 5 504 +5
30DEC26 5.25 P 0.00 0.00 0.00 0.38 -0.01 23 0 432 0
30DEC26 5.50 P 0.00 0.00 0.00 0.51 -0.02 23 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.67 -0.01 23 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 0.85 -0.01 23 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.04 -0.01 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.25 -0.01 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.48 0.00 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.71 0.00 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.95 0.00 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.19 -0.01 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.44 0.00 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.69 0.00 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.94 0.00 36 0 0 0
TOTAL PUT 461 20,618 -2,785
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$ 29.82
29JAN26 18.50 C 0.00 0.00 0.00 11.32 +0.82 0 0 0 -15
29JAN26 19.00 C 0.00 0.00 0.00 10.82 +0.82 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.32 +0.81 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.82 +0.82 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.82 +0.66 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.82 +0.82 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.82 +0.82 0 0 0 0
29JAN26 24.00 C 5.95 5.95 5.90 5.82 +0.75 0 3 0 -17
29JAN26 25.00 C 3.94 3.94 3.94 4.82 +0.82 0 10 0 -18
29JAN26 26.00 C 3.00 3.16 3.00 3.82 +0.82 0 25 0 -55
29JAN26 27.00 C 0.00 0.00 0.00 2.82 +0.82 0 0 0 -90
29JAN26 28.00 C 1.00 1.70 1.00 1.82 +0.80 0 61 0 -383
29JAN26 29.00 C 0.10 1.00 0.09 0.82 +0.55 0 335 0 -781
29JAN26 30.00 C 0.01 0.10 0.01 0.00 -0.03 0 193 1,044 +4
29JAN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 932 0
29JAN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 990 0
29JAN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 840 0
29JAN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
29JAN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 357 0
29JAN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
29JAN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29JAN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29JAN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JAN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
26FEB26 18.50 C 0.00 0.00 0.00 11.38 +0.84 75 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 11.09 +1.05 111 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.52 +0.97 97 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.08 +1.03 99 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.13 +0.97 94 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.85 +0.80 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.88 +0.82 39 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.07 +0.98 60 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.08 +0.93 52 0 801 0
26FEB26 26.00 C 0.00 0.00 0.00 4.05 +0.72 41 0 65 0
26FEB26 27.00 C 3.10 3.10 3.10 3.25 +0.86 43 2 87 -2
26FEB26 28.00 C 1.63 2.40 1.60 2.35 +0.62 36 11 517 -5
26FEB26 29.00 C 1.18 1.70 1.18 1.69 +0.50 36 121 865 -23
26FEB26 30.00 C 0.80 1.27 0.76 1.24 +0.41 39 176 543 +41
26FEB26 31.00 C 0.49 0.90 0.49 0.83 +0.31 39 109 454 +69
26FEB26 32.00 C 0.39 0.65 0.37 0.53 +0.22 38 240 443 +137
26FEB26 33.00 C 0.26 0.48 0.26 0.32 +0.15 38 310 493 +215
26FEB26 34.00 C 0.30 0.34 0.29 0.19 +0.09 38 29 315 +22
26FEB26 35.00 C 0.21 0.21 0.21 0.11 +0.06 38 45 416 0
26FEB26 36.00 C 0.12 0.12 0.12 0.06 +0.03 38 7 123 +7
26FEB26 37.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 127 0
26FEB26 38.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 27 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 165 0
26FEB26 40.00 C 0.05 0.05 0.05 0.01 0.00 43 10 104 +10
30MAR26 12.00 C 0.00 0.00 0.00 17.88 +0.82 75 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 17.38 +0.82 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.88 +0.82 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 16.38 +0.81 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.89 +0.82 64 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 15.63 +0.98 114 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 14.89 +0.82 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 14.37 +0.79 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.90 +0.82 54 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.42 +0.84 63 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 13.04 +0.96 82 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.37 +0.78 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.91 +0.82 45 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 11.64 +1.10 80 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.09 +1.05 72 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.56 +0.96 65 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 10.08 +0.97 64 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 9.13 +0.97 61 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.97 +0.81 39 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.06 +0.66 43 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 6.07 +0.77 37 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 5.33 +1.00 43 0 16 0
30MAR26 26.00 C 0.00 0.00 0.00 4.45 +0.83 41 0 51 0
30MAR26 27.00 C 2.89 3.53 2.89 3.72 +0.83 41 5 74 +1
30MAR26 28.00 C 2.97 2.97 2.97 2.97 +0.67 39 3 204 +3
30MAR26 29.00 C 2.11 2.21 2.11 2.31 +0.52 37 30 247 +30
30MAR26 30.00 C 1.36 1.90 1.36 1.83 +0.41 38 2 357 0
30MAR26 31.00 C 1.06 1.06 1.06 1.45 +0.36 39 1 144 +1
30MAR26 32.00 C 0.96 1.10 0.96 1.10 +0.30 39 6 194 +1
30MAR26 33.00 C 0.70 0.70 0.70 0.82 +0.24 39 50 106 +13
30MAR26 34.00 C 0.00 0.00 0.00 0.60 +0.19 38 0 157 0
30MAR26 35.00 C 0.00 0.00 0.00 0.43 +0.14 38 0 119 0
30MAR26 36.00 C 0.50 0.50 0.50 0.30 +0.10 38 30 148 0
30MAR26 37.00 C 0.00 0.00 0.00 0.21 +0.07 38 0 65 0
30MAR26 38.00 C 0.38 0.38 0.38 0.15 +0.06 38 15 223 -15
30MAR26 39.00 C 0.00 0.00 0.00 0.10 +0.04 38 0 11 0
30MAR26 40.00 C 0.00 0.00 0.00 0.07 +0.03 38 0 83 0
30MAR26 41.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 165 0
29APR26 19.00 C 0.00 0.00 0.00 11.09 +0.97 55 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.56 +0.89 50 0 0 0
29APR26 20.00 C 9.10 9.10 9.10 10.26 +1.15 60 3 3 +3
29APR26 21.00 C 0.00 0.00 0.00 9.13 +0.91 47 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.25 +1.02 47 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.06 +0.66 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.45 +1.08 43 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.33 +0.73 34 0 92 0
29APR26 26.00 C 0.00 0.00 0.00 4.70 +0.73 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.85 +0.60 35 0 15 0
29APR26 28.00 C 0.00 0.00 0.00 3.26 +0.58 36 0 130 0
29APR26 29.00 C 2.62 2.62 2.62 2.72 +0.51 37 262 392 +262
29APR26 30.00 C 0.00 0.00 0.00 2.26 +0.47 38 520 580 +520
29APR26 31.00 C 0.00 0.00 0.00 1.88 +0.40 38 270 311 +268
29APR26 32.00 C 1.31 1.53 1.31 1.52 +0.35 38 11 57 +8
29APR26 33.00 C 0.00 0.00 0.00 1.21 +0.30 38 0 18 0
29APR26 34.00 C 0.00 0.00 0.00 0.95 +0.25 38 0 36 0
29APR26 35.00 C 0.00 0.00 0.00 0.74 +0.21 38 0 22 0
29APR26 36.00 C 0.00 0.00 0.00 0.58 +0.18 38 0 2 0
29APR26 37.00 C 0.00 0.00 0.00 0.44 +0.14 38 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.34 +0.11 38 0 10 0
29APR26 39.00 C 0.45 0.57 0.45 0.25 +0.08 38 226 231 +180
29JUN26 15.00 C 0.00 0.00 0.00 15.04 +0.87 50 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.58 +0.88 53 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 14.07 +0.99 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 13.61 +0.90 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.19 +1.00 54 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.77 +1.11 56 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.22 +1.13 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.67 +1.04 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.18 +0.95 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.71 +0.96 42 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 10.45 +1.19 50 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 9.27 +0.89 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.41 +1.05 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.54 +0.70 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.70 +0.91 37 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 5.97 +0.68 38 0 13 0
29JUN26 26.00 C 5.00 5.00 5.00 5.19 +0.77 36 2 2 +2
29JUN26 27.00 C 0.00 0.00 0.00 4.58 +0.75 37 0 108 0
29JUN26 28.00 C 0.00 0.00 0.00 3.93 +0.64 36 0 81 0
29JUN26 29.00 C 3.18 3.18 3.18 3.56 +0.73 39 15 1,079 +15
29JUN26 30.00 C 2.75 2.75 2.75 2.98 +0.55 37 15 100 +15
29JUN26 31.00 C 2.10 2.50 2.10 2.59 +0.50 38 19 267 +11
29JUN26 32.00 C 2.10 2.25 2.10 2.23 +0.44 38 16 531 +16
29JUN26 33.00 C 1.72 1.72 1.72 1.88 +0.39 38 1 18 +1
29JUN26 34.00 C 0.00 0.00 0.00 1.59 +0.36 38 0 96 0
29JUN26 35.00 C 1.43 1.43 1.39 1.33 +0.31 38 16 80 +15
29JUN26 36.00 C 0.00 0.00 0.00 1.11 +0.27 38 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.93 +0.24 38 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.77 +0.21 38 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.63 +0.18 38 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.52 +0.15 38 0 47 0
29JUN26 41.00 C 0.65 0.65 0.65 0.43 +0.13 38 20 100 +20
29SEP26 18.50 C 0.00 0.00 0.00 11.75 +0.98 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.23 +1.00 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.86 +1.01 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.45 +0.97 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.43 +0.92 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.65 +0.88 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.82 +0.91 38 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 7.12 +0.84 38 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 6.42 +0.77 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.74 +0.66 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.30 +0.80 39 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.71 +0.70 39 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 4.16 +0.54 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.79 +0.55 39 0 57 0
29SEP26 31.00 C 0.00 0.00 0.00 3.37 +0.48 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 3.00 +0.45 39 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.64 +0.40 39 0 0 0
29SEP26 34.00 C 2.37 2.37 2.37 2.34 +0.38 39 1 4 +1
29SEP26 35.00 C 0.00 0.00 0.00 2.06 +0.34 39 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.81 +0.31 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.59 +0.29 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.39 +0.25 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.22 +0.24 38 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 1.06 +0.20 38 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.93 +0.19 38 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 11.87 +0.95 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.46 +0.97 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.95 +0.89 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.60 +0.88 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.79 +0.86 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.99 +0.88 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 8.26 +0.90 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.51 +0.68 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.87 +0.66 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.31 +0.72 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.79 +0.71 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.23 +0.59 37 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 4.84 +0.61 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.54 +0.69 39 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 4.03 +0.50 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.64 +0.40 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.34 +0.43 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.05 +0.41 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.77 +0.41 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.50 +0.38 39 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 2.24 +0.33 39 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.98 +0.28 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.77 +0.29 38 0 25 0
TOTAL CALL 3,226 18,374 +487
29JAN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29JAN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
29JAN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29JAN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 264 0
29JAN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
29JAN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
29JAN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 600 0
29JAN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 775 0
29JAN26 28.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 3,775 0
29JAN26 29.00 P 0.26 0.26 0.05 0.00 -0.28 0 56 265 +16
29JAN26 30.00 P 1.06 1.08 0.34 0.18 -0.87 0 31 0 -124
29JAN26 31.00 P 1.30 1.30 1.30 1.18 -0.85 0 15 0 -671
29JAN26 32.00 P 2.81 2.81 2.81 2.18 -0.91 0 10 0 -42
29JAN26 33.00 P 0.00 0.00 0.00 3.18 -0.94 0 0 0 -270
29JAN26 34.00 P 0.00 0.00 0.00 4.18 -0.93 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.18 -0.82 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.18 -0.82 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.18 -0.94 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.18 -0.93 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.18 -0.94 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.18 -1.05 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.18 -0.94 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 78 0
26FEB26 24.00 P 0.05 0.05 0.05 0.02 -0.02 38 3 255 0
26FEB26 25.00 P 0.11 0.11 0.09 0.06 -0.03 39 38 297 0
26FEB26 26.00 P 0.15 0.15 0.15 0.14 -0.07 38 5 1,002 0
26FEB26 27.00 P 0.39 0.39 0.26 0.27 -0.15 38 119 791 +31
26FEB26 28.00 P 0.71 0.71 0.48 0.50 -0.20 38 102 513 +5
26FEB26 29.00 P 1.21 1.22 0.81 0.83 -0.37 37 106 336 +31
26FEB26 30.00 P 1.68 1.68 1.32 1.32 -0.48 38 64 241 +49
26FEB26 31.00 P 0.00 0.00 0.00 1.98 -0.46 40 0 96 0
26FEB26 32.00 P 0.00 0.00 0.00 2.68 -0.66 39 0 94 0
26FEB26 33.00 P 0.00 0.00 0.00 3.54 -0.70 42 0 12 0
26FEB26 34.00 P 0.00 0.00 0.00 4.44 -0.75 45 0 131 0
26FEB26 35.00 P 0.00 0.00 0.00 5.40 -0.72 49 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 6.37 -0.84 53 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.40 -0.72 61 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.37 -0.90 64 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.27 -0.86 61 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.18 -1.05 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 282 0
30MAR26 23.00 P 0.00 0.00 0.00 0.08 -0.03 38 0 59 0
30MAR26 24.00 P 0.00 0.00 0.00 0.15 -0.05 38 0 224 0
30MAR26 25.00 P 0.34 0.34 0.34 0.26 -0.10 38 3 418 0
30MAR26 26.00 P 0.57 0.57 0.41 0.41 -0.16 37 48 675 +38
30MAR26 27.00 P 0.86 0.86 0.68 0.64 -0.20 37 35 341 0
30MAR26 28.00 P 1.27 1.27 0.93 0.95 -0.30 37 16 340 +1
30MAR26 29.00 P 0.00 0.00 0.00 1.35 -0.41 37 0 233 0
30MAR26 30.00 P 1.99 1.99 1.88 1.88 -0.46 38 30 125 -15
30MAR26 31.00 P 2.63 2.63 2.53 2.53 -0.36 39 19 206 +19
30MAR26 32.00 P 3.44 3.44 3.44 3.21 -0.55 40 14 110 0
30MAR26 33.00 P 0.00 0.00 0.00 3.96 -0.61 41 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 4.77 -0.67 42 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 5.64 -0.69 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.55 -0.75 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.50 -0.62 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.37 -0.90 46 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.48 -0.82 54 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.21 -1.12 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.31 -0.88 53 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.10 -0.04 38 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.18 -0.05 38 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.29 -0.07 38 0 11 0
29APR26 25.00 P 0.00 0.00 0.00 0.47 -0.07 38 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 0.66 -0.14 37 0 4 0
29APR26 27.00 P 0.88 0.88 0.88 0.94 -0.18 37 3 410 +3
29APR26 28.00 P 0.00 0.00 0.00 1.28 -0.27 37 0 371 0
29APR26 29.00 P 0.00 0.00 0.00 1.70 -0.39 37 250 492 +250
29APR26 30.00 P 0.00 0.00 0.00 2.26 -0.42 38 530 563 +523
29APR26 31.00 P 0.00 0.00 0.00 2.88 -0.46 39 280 358 +280
29APR26 32.00 P 0.00 0.00 0.00 3.54 -0.52 39 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 4.27 -0.56 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.06 -0.60 41 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.88 -0.65 41 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.75 -0.69 42 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.61 -0.77 43 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.59 -0.76 45 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.48 -0.85 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 0.00 38 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 0.00 38 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 0.00 38 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 -0.01 38 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.19 -0.02 38 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 0.27 -0.06 37 0 61 0
29JUN26 23.00 P 0.42 0.42 0.42 0.41 -0.07 37 30 181 +30
29JUN26 24.00 P 0.00 0.00 0.00 0.59 -0.07 37 0 222 0
29JUN26 25.00 P 0.90 0.90 0.72 0.81 -0.10 37 9 47 0
29JUN26 26.00 P 0.00 0.00 0.00 1.08 -0.15 37 0 546 0
29JUN26 27.00 P 0.00 0.00 0.00 1.41 -0.22 37 0 130 0
29JUN26 28.00 P 0.00 0.00 0.00 1.80 -0.28 37 0 225 0
29JUN26 29.00 P 2.45 2.45 2.45 2.25 -0.37 36 15 1,364 +15
29JUN26 30.00 P 3.00 3.00 2.99 2.81 -0.41 37 19 91 +14
29JUN26 31.00 P 3.62 3.62 3.62 3.41 -0.45 38 15 17 +15
29JUN26 32.00 P 0.00 0.00 0.00 4.09 -0.44 38 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 4.81 -0.46 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.55 -0.51 40 0 0 0
29JUN26 35.00 P 6.30 6.30 6.30 6.30 -0.57 40 2 2 +2
29JUN26 36.00 P 0.00 0.00 0.00 7.14 -0.59 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.95 -0.67 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.87 -0.67 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.78 -0.70 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.64 -0.75 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.56 -0.73 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.20 -0.03 38 0 2 0
29SEP26 19.00 P 0.00 0.00 0.00 0.25 -0.03 38 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.30 -0.03 38 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.36 -0.03 38 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.48 -0.06 38 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.66 -0.08 38 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.87 -0.12 38 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.14 -0.13 38 0 23 0
29SEP26 25.00 P 1.41 1.41 1.41 1.44 -0.16 37 3 25 -2
29SEP26 26.00 P 0.00 0.00 0.00 1.78 -0.20 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.18 -0.21 37 0 102 0
29SEP26 28.00 P 2.95 2.95 2.95 2.62 -0.25 37 30 141 +30
29SEP26 29.00 P 0.00 0.00 0.00 3.10 -0.32 37 0 72 0
29SEP26 30.00 P 0.00 0.00 0.00 3.64 -0.37 37 0 40 0
29SEP26 31.00 P 0.00 0.00 0.00 4.25 -0.42 37 0 15 0
29SEP26 32.00 P 0.00 0.00 0.00 4.87 -0.50 37 0 17 0
29SEP26 33.00 P 0.00 0.00 0.00 5.62 -0.53 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.35 -0.54 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.03 -0.63 38 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 7.99 -0.54 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.68 -0.68 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.56 -0.66 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.44 -0.64 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.27 -0.72 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.15 -0.72 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.37 -0.04 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.43 -0.05 38 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.49 -0.05 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.57 -0.05 38 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.76 -0.06 38 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.97 -0.10 38 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.24 -0.10 38 0 6 0
30DEC26 24.00 P 0.00 0.00 0.00 1.54 -0.13 38 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 1.87 -0.16 37 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.25 -0.19 37 0 17 0
30DEC26 27.00 P 0.00 0.00 0.00 2.66 -0.25 37 0 2 0
30DEC26 28.00 P 3.05 3.05 3.05 3.13 -0.23 37 28 60 +28
30DEC26 29.00 P 0.00 0.00 0.00 3.64 -0.38 37 0 45 0
30DEC26 30.00 P 4.21 4.21 4.21 4.21 -0.39 37 2 3 0
30DEC26 31.00 P 4.98 4.98 4.98 4.83 -0.41 38 3 17 -1
30DEC26 32.00 P 5.80 5.80 5.80 5.49 -0.52 38 1 33 0
30DEC26 33.00 P 0.00 0.00 0.00 6.19 -0.45 39 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 6.91 -0.50 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.63 -0.55 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.40 -0.57 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.20 -0.58 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.01 -0.59 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.88 -0.57 41 0 0 0
TOTAL PUT 1,934 20,249 +255
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$ 9.22
29JAN26 6.25 C 0.00 0.00 0.00 2.97 -0.02 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.72 -0.02 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.97 -0.02 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
29JAN26 8.00 C 1.17 1.17 1.17 1.22 -0.02 0 11 0 -11
29JAN26 8.25 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
29JAN26 8.50 C 0.69 0.69 0.66 0.72 -0.02 0 8 0 -8
29JAN26 8.75 C 0.00 0.00 0.00 0.47 -0.02 0 0 0 -140
29JAN26 9.00 C 0.14 0.16 0.14 0.22 -0.02 0 33 0 -4,557
29JAN26 9.25 C 0.00 0.00 0.00 0.00 -0.03 0 0 1,269 0
29JAN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,367 0
29JAN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 305 0
29JAN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
29JAN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.98 -0.02 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.73 -0.03 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.49 -0.02 50 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.24 -0.02 44 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.99 -0.02 38 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.47 -0.04 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.24 -0.02 22 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.99 -0.02 17 0 11 0
26FEB26 8.50 C 0.00 0.00 0.00 0.75 -0.02 18 0 45 0
26FEB26 8.75 C 0.00 0.00 0.00 0.54 -0.01 21 0 50 0
26FEB26 9.00 C 0.00 0.00 0.00 0.35 -0.01 20 0 445 0
26FEB26 9.25 C 0.00 0.00 0.00 0.20 -0.01 20 0 909 0
26FEB26 9.50 C 0.12 0.12 0.12 0.11 -0.01 20 50 436 +50
26FEB26 9.75 C 0.00 0.00 0.00 0.05 -0.01 20 0 90 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 0.00 22 0 569 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 57 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.72 -0.03 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.62 -0.03 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.52 -0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.44 -0.01 122 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.35 0.00 134 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.25 0.00 129 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.14 -0.02 109 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.04 -0.02 105 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.94 -0.02 100 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.84 -0.02 96 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.74 -0.02 92 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.64 -0.02 88 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.54 -0.02 84 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.44 -0.02 80 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.34 -0.02 75 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.23 -0.03 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.14 -0.02 63 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.04 -0.02 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.94 -0.02 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.83 -0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.73 -0.03 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.63 -0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.53 -0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.43 -0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.33 -0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.23 -0.01 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.00 +0.01 58 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.75 -0.02 52 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.50 -0.02 46 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.01 +0.01 46 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.76 0.00 41 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.25 -0.01 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.00 -0.01 0 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.27 +0.01 20 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 1.05 -0.02 22 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 0.83 -0.02 21 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.64 -0.02 22 0 75 0
30MAR26 9.00 C 0.00 0.00 0.00 0.47 -0.02 21 0 510 0
30MAR26 9.25 C 0.00 0.00 0.00 0.33 -0.01 21 0 2,429 0
30MAR26 9.50 C 0.24 0.24 0.24 0.24 0.00 22 15 1,060 0
30MAR26 9.75 C 0.17 0.17 0.17 0.15 -0.01 22 90 271 +90
30MAR26 10.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 250 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 0.00 23 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 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 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.02 -0.02 34 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.76 0.00 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.52 -0.01 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.27 -0.01 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.04 +0.01 28 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.78 +0.01 20 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.54 +0.02 20 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.31 +0.02 21 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.08 -0.03 20 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.88 -0.02 20 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 0.69 -0.03 20 0 10 0
29APR26 9.00 C 0.00 0.00 0.00 0.53 -0.02 20 0 15 0
29APR26 9.25 C 0.00 0.00 0.00 0.40 0.00 20 0 1,090 0
29APR26 9.50 C 0.00 0.00 0.00 0.29 -0.01 20 0 1,003 0
29APR26 9.75 C 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 9 0
29APR26 10.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.03 0.00 22 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.75 0.00 71 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.63 -0.02 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.53 -0.02 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.44 -0.03 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.35 -0.02 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.25 0.00 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.14 -0.04 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.06 0.00 64 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.96 0.00 59 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.86 0.00 52 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.76 0.00 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.64 -0.02 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.54 -0.02 0 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.45 -0.01 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.34 -0.02 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.25 -0.01 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.15 -0.01 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.07 +0.01 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.97 +0.01 38 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.87 +0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.75 -0.01 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.65 0.00 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.56 0.00 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.45 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.36 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.28 +0.02 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.01 -0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.76 -0.01 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.54 +0.01 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.27 0.00 0 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 3.05 +0.01 29 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.80 +0.02 25 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.53 -0.01 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.31 +0.01 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.80 0.00 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.57 +0.01 15 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.34 +0.02 16 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.12 -0.02 16 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.89 -0.02 14 0 13 0
29JUN26 8.75 C 0.00 0.00 0.00 0.73 +0.01 16 0 100 0
29JUN26 9.00 C 0.56 0.56 0.56 0.58 +0.01 17 50 266 +50
29JUN26 9.25 C 0.00 0.00 0.00 0.43 0.00 16 0 1,250 0
29JUN26 9.50 C 0.00 0.00 0.00 0.32 0.00 16 0 1,118 0
29JUN26 9.75 C 0.00 0.00 0.00 0.23 0.00 16 0 107 0
29JUN26 10.00 C 0.00 0.00 0.00 0.16 -0.01 16 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 -0.01 16 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 22 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.06 -0.02 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.80 +0.02 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.53 -0.01 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.06 +0.01 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.82 +0.01 0 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.39 +0.03 14 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.17 -0.02 14 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 0.97 -0.02 14 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.79 -0.01 14 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.63 -0.01 14 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.48 0.00 14 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.36 -0.01 13 0 252 0
29SEP26 9.75 C 0.00 0.00 0.00 0.27 0.00 14 0 374 0
29SEP26 10.00 C 0.00 0.00 0.00 0.20 0.00 14 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 0.00 14 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 3.11 -0.02 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.86 -0.02 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.55 -0.01 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.31 -0.02 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.07 -0.02 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.84 -0.02 0 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.44 +0.02 12 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.23 -0.01 12 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 1.03 -0.01 12 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 0.84 -0.02 12 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.68 -0.01 12 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.52 -0.01 12 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.40 -0.01 12 0 23 0
30DEC26 9.75 C 0.00 0.00 0.00 0.31 0.00 12 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.23 0.00 12 0 68 0
30DEC26 10.50 C 0.00 0.00 0.00 0.12 0.00 12 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 0.00 12 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 0.00 13 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 257 18,391 -4,526
29JAN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JAN26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29JAN26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JAN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 265 0
29JAN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 551 0
29JAN26 9.00 P 0.01 0.01 0.01 0.00 -0.01 0 18 632 -18
29JAN26 9.25 P 0.09 0.09 0.09 0.03 -0.02 0 200 0 -333
29JAN26 9.50 P 0.00 0.00 0.00 0.28 +0.02 0 0 0 -202
29JAN26 9.75 P 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.78 -0.03 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.28 -0.05 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.78 -0.05 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.28 -0.05 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.78 -0.05 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.28 -0.05 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.78 -0.05 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 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 45 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 29 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 0.02 +0.01 21 0 372 0
26FEB26 8.75 P 0.00 0.00 0.00 0.04 0.00 19 0 145 0
26FEB26 9.00 P 0.11 0.11 0.09 0.11 +0.01 20 151 848 +46
26FEB26 9.25 P 0.21 0.21 0.21 0.22 +0.01 20 150 307 +150
26FEB26 9.50 P 0.37 0.37 0.37 0.38 +0.02 21 50 50 +50
26FEB26 9.75 P 0.00 0.00 0.00 0.56 +0.01 19 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 0.79 +0.02 21 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.81 0.00 44 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.31 -0.02 53 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.81 -0.02 60 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.31 -0.02 68 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.81 -0.02 74 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.31 -0.02 81 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 133 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 119 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 0.00 101 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 98 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 93 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 88 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 83 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 81 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 74 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 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 51 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 0.00 21 0 58 0
30MAR26 8.75 P 0.00 0.00 0.00 0.12 0.00 21 0 179 0
30MAR26 9.00 P 0.20 0.20 0.19 0.21 0.00 21 10 48 +10
30MAR26 9.25 P 0.00 0.00 0.00 0.33 0.00 22 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.48 0.00 22 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.64 +0.01 21 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.84 +0.01 22 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.33 +0.02 28 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.81 0.00 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.31 -0.02 38 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.81 -0.02 44 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.31 -0.02 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.81 -0.02 54 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.31 -0.02 58 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.81 -0.02 63 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 0.00 19 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.05 0.00 20 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 0.09 -0.01 20 0 15 0
29APR26 8.75 P 0.00 0.00 0.00 0.16 0.00 20 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.25 0.00 20 0 30 0
29APR26 9.25 P 0.00 0.00 0.00 0.36 -0.02 20 0 30 0
29APR26 9.50 P 0.00 0.00 0.00 0.52 0.00 21 0 45 0
29APR26 9.75 P 0.00 0.00 0.00 0.67 0.00 20 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.86 +0.01 20 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.33 +0.01 24 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.83 +0.02 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.31 -0.02 33 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.81 -0.02 37 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.31 -0.02 42 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.81 -0.02 46 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.31 -0.02 49 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 82 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 59 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 0.00 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 +0.01 16 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 0.00 16 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.17 +0.01 16 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.26 0.00 16 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.37 -0.01 16 0 0 0
29JUN26 9.50 P 0.56 0.56 0.56 0.52 0.00 17 15 15 +15
29JUN26 9.75 P 0.00 0.00 0.00 0.67 0.00 16 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.86 +0.01 16 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 1.33 +0.01 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.83 +0.02 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.31 -0.02 27 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.81 -0.02 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.31 -0.02 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.81 -0.02 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.31 -0.02 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.81 -0.02 44 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 0.05 +0.01 15 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 0.12 +0.01 14 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 +0.01 14 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.28 +0.01 14 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 +0.01 14 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.54 +0.02 14 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.68 +0.01 14 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.86 +0.01 14 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.33 +0.01 17 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.83 +0.02 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.31 -0.02 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.81 -0.02 26 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.31 -0.02 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.81 -0.02 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.31 -0.02 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.81 -0.02 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 17 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 12 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 0.00 12 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 +0.01 13 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 0.12 +0.01 12 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.19 +0.01 12 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.28 +0.01 12 0 25 0
30DEC26 9.25 P 0.40 0.40 0.40 0.39 +0.01 12 10 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.54 +0.02 13 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 0.68 +0.01 12 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 +0.01 12 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.33 +0.01 15 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.83 +0.02 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.31 -0.02 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.81 -0.02 23 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.31 -0.02 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.81 -0.02 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.31 -0.02 31 0 0 0
TOTAL PUT 604 5,467 -282
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 56 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 154 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 1.59 -0.01 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 -7
29JAN26 3.00 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.69 0.00 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.49 0.00 0 0 0 -70
29JAN26 3.40 C 0.00 0.00 0.00 0.39 0.00 0 0 0 -140
29JAN26 3.50 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 -80
29JAN26 3.60 C 0.18 0.18 0.18 0.19 0.00 0 2 0 -2
29JAN26 3.70 C 0.00 0.00 0.00 0.09 -0.01 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.00 -0.03 0 0 101 0
29JAN26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29JAN26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JAN26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
29JAN26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 327 0
29JAN26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29JAN26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29JAN26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29JAN26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29JAN26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29JAN26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
26FEB26 2.30 C 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.20 -0.01 66 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.10 -0.01 60 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.00 -0.01 54 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.80 -0.01 42 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.70 -0.01 36 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.60 -0.02 31 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.50 -0.02 26 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.40 -0.01 21 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.32 -0.02 28 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.25 -0.01 31 0 50 0
26FEB26 3.70 C 0.18 0.18 0.18 0.19 +0.01 32 20 20 +20
26FEB26 3.80 C 0.00 0.00 0.00 0.14 0.00 33 0 96 0
26FEB26 3.90 C 0.10 0.10 0.10 0.10 0.00 34 1 10 0
26FEB26 4.00 C 0.00 0.00 0.00 0.07 0.00 34 0 7 0
26FEB26 4.10 C 0.05 0.05 0.05 0.04 0.00 32 2 156 0
26FEB26 4.20 C 0.05 0.05 0.05 0.03 0.00 35 20 56 -1
26FEB26 4.30 C 0.00 0.00 0.00 0.02 0.00 35 0 136 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 63 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 3 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.95 -0.02 68 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.90 -0.02 64 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.85 -0.02 60 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.80 -0.02 55 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.30 -0.01 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.20 -0.01 0 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.00 -0.02 0 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.80 -0.01 0 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.71 -0.01 27 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.62 -0.01 30 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.53 -0.02 29 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.46 -0.01 33 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.39 -0.01 34 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.32 -0.01 33 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.28 +0.01 36 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.23 0.00 36 0 31 0
30MAR26 3.90 C 0.00 0.00 0.00 0.18 -0.01 35 0 30 0
30MAR26 4.00 C 0.15 0.15 0.15 0.15 0.00 37 6 46 +6
30MAR26 4.10 C 0.00 0.00 0.00 0.12 0.00 37 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.09 -0.01 36 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.07 0.00 36 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.05 -0.01 35 0 56 0
30MAR26 4.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.03 0.00 36 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 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 43 0 15 0
29APR26 2.90 C 0.00 0.00 0.00 0.92 -0.02 32 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.82 -0.01 28 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.74 -0.01 33 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.65 -0.02 31 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.58 0.00 34 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.50 -0.02 33 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.44 -0.01 35 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.38 -0.01 35 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.34 +0.01 37 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.29 0.00 37 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.25 0.00 38 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.21 0.00 38 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.05 0.00 37 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29APR26 5.00 C 0.05 0.05 0.05 0.02 0.00 35 2 3 +2
29JUN26 1.85 C 0.00 0.00 0.00 1.96 -0.01 41 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.81 -0.02 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.71 -0.02 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.62 -0.02 44 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.52 -0.02 40 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.42 -0.01 36 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.32 -0.02 32 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.23 0.00 36 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.13 -0.02 32 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.04 -0.02 33 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.95 -0.01 33 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.87 -0.01 35 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.79 -0.01 35 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.71 -0.02 34 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.65 0.00 36 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.58 -0.01 36 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.53 -0.02 37 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.47 -0.01 37 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.42 -0.01 37 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.38 0.00 38 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.35 +0.01 39 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.31 +0.01 39 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.27 +0.01 39 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.24 +0.01 39 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.21 +0.01 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.18 0.00 39 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.14 +0.01 39 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.12 0.00 39 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.10 0.00 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 0.06 +0.01 40 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.62 -0.02 36 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.52 -0.02 32 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.43 -0.02 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.34 -0.02 35 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.26 -0.01 37 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.17 -0.01 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.09 -0.01 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.02 0.00 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.94 -0.01 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.87 -0.01 37 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.80 -0.01 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.74 -0.01 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.69 -0.01 38 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.63 -0.01 38 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.58 -0.01 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.54 0.00 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.49 0.00 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.45 -0.01 39 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.42 0.00 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 0.00 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.32 0.00 40 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.29 0.00 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.27 0.00 40 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.24 0.00 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.20 0.00 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.16 0.00 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.13 0.00 40 0 2 0
30DEC26 2.60 C 0.00 0.00 0.00 1.29 -0.01 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.22 0.00 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.14 -0.01 36 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.07 -0.01 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.01 -0.01 37 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 0.94 -0.01 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.88 -0.01 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.83 -0.01 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.78 0.00 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.73 0.00 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.68 0.00 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.63 -0.01 39 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.59 0.00 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.55 -0.01 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.51 -0.01 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.48 0.00 39 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.45 0.00 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.41 -0.01 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.39 0.00 40 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.37 +0.01 40 0 0 0
30DEC26 4.60 C 0.32 0.32 0.32 0.34 +0.01 40 1 1 +1
30DEC26 4.70 C 0.00 0.00 0.00 0.31 0.00 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.29 0.00 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.21 +0.01 40 0 5 0
TOTAL CALL 54 3,659 -271
29JAN26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
29JAN26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
29JAN26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29JAN26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29JAN26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29JAN26 3.80 P 0.02 0.02 0.02 0.01 -0.03 0 22 0 -108
29JAN26 3.90 P 0.13 0.13 0.13 0.11 0.00 0 3 0 -151
29JAN26 4.00 P 0.21 0.22 0.21 0.21 0.00 0 77 0 -182
29JAN26 4.10 P 0.00 0.00 0.00 0.31 0.00 0 0 0 0
29JAN26 4.20 P 0.41 0.41 0.41 0.41 0.00 0 1 0 -43
29JAN26 4.30 P 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.02 0.00 34 0 61 0
26FEB26 3.50 P 0.00 0.00 0.00 0.03 0.00 31 0 162 0
26FEB26 3.60 P 0.05 0.05 0.05 0.05 0.00 30 120 189 +63
26FEB26 3.70 P 0.08 0.09 0.08 0.09 0.00 32 372 360 +270
26FEB26 3.80 P 0.00 0.00 0.00 0.13 0.00 30 0 67 0
26FEB26 3.90 P 0.00 0.00 0.00 0.19 -0.01 31 0 90 0
26FEB26 4.00 P 0.00 0.00 0.00 0.27 0.00 34 0 12 0
26FEB26 4.10 P 0.36 0.36 0.36 0.35 0.00 35 1 4 +1
26FEB26 4.20 P 0.00 0.00 0.00 0.44 0.00 37 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.53 +0.01 38 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.63 +0.01 43 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.72 +0.01 42 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.82 +0.01 46 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.12 +0.01 57 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.22 +0.01 61 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.47 +0.01 69 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.04 0.00 34 0 95 0
30MAR26 3.40 P 0.00 0.00 0.00 0.06 0.00 34 0 67 0
30MAR26 3.50 P 0.00 0.00 0.00 0.09 0.00 35 0 20 0
30MAR26 3.60 P 0.12 0.12 0.12 0.12 -0.01 34 60 71 0
30MAR26 3.70 P 0.00 0.00 0.00 0.16 -0.01 34 0 63 0
30MAR26 3.80 P 0.00 0.00 0.00 0.21 -0.01 34 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 0.35 +0.02 38 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.42 +0.01 38 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.49 0.00 37 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.58 0.00 40 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.66 0.00 39 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.75 0.00 40 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.85 +0.01 44 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.94 +0.01 44 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.03 +0.01 43 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.13 +0.02 46 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.22 +0.01 44 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.47 +0.01 50 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.03 0.00 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 0.03 0.03 0.03 0.05 0.00 35 6 42 +6
29APR26 3.30 P 0.00 0.00 0.00 0.07 0.00 35 0 18 0
29APR26 3.40 P 0.00 0.00 0.00 0.10 0.00 36 0 3 0
29APR26 3.50 P 0.00 0.00 0.00 0.13 0.00 35 0 2 0
29APR26 3.60 P 0.00 0.00 0.00 0.17 0.00 36 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 0.40 +0.01 38 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.46 0.00 37 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.54 +0.01 39 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.62 0.00 40 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.70 +0.01 40 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.78 0.00 40 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.87 0.00 41 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.96 +0.01 42 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.05 +0.01 42 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.15 +0.01 44 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.24 +0.01 44 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.03 0.00 38 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.04 0.00 38 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.06 +0.01 39 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.07 0.00 37 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.09 0.00 37 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.12 +0.01 38 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.15 +0.01 38 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.22 0.00 37 0 0 0
29JUN26 3.60 P 0.24 0.24 0.24 0.26 0.00 37 1 0 -1
29JUN26 3.70 P 0.00 0.00 0.00 0.31 +0.01 37 0 11 0
29JUN26 3.80 P 0.00 0.00 0.00 0.37 +0.01 38 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.42 +0.01 37 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.49 +0.02 38 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.56 +0.02 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.63 +0.02 39 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.70 +0.01 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.79 +0.02 41 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.86 +0.01 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.95 +0.02 42 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.03 +0.01 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.12 +0.01 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.20 +0.01 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.29 +0.01 43 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.52 +0.01 45 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 0.00 38 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 0.00 39 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 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 0.00 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 0.00 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 0.37 +0.01 39 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.42 +0.01 39 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.47 +0.01 39 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.53 +0.01 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.59 +0.01 39 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.66 +0.01 40 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.73 +0.01 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.80 +0.01 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.88 +0.01 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.95 +0.01 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.03 +0.01 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.11 +0.01 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.19 0.00 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.28 +0.01 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.36 +0.01 43 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.58 +0.01 44 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 0.00 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 0.00 39 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.19 +0.01 39 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.22 0.00 39 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.26 +0.01 39 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.30 +0.01 39 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.35 +0.02 40 0 4 0
30DEC26 3.50 P 0.37 0.37 0.37 0.38 +0.01 39 1 85 +1
30DEC26 3.60 P 0.00 0.00 0.00 0.43 0.00 39 0 7 0
30DEC26 3.70 P 0.00 0.00 0.00 0.49 +0.01 39 0 4 0
30DEC26 3.80 P 0.00 0.00 0.00 0.55 +0.01 40 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.61 +0.02 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.67 +0.01 40 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.73 +0.01 40 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.80 +0.01 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.87 +0.01 40 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.95 +0.02 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.02 +0.01 41 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.10 +0.01 42 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.18 +0.01 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.26 +0.02 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.34 +0.01 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.42 +0.01 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.63 +0.01 43 0 0 0
TOTAL PUT 664 3,304 -144
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$ 16.80
29JAN26 12.00 C 0.00 0.00 0.00 4.80 +0.03 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.30 +0.06 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.80 +0.06 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.30 0.00 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.30 +0.06 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.80 +0.06 0 0 0 -17
29JAN26 15.50 C 0.00 0.00 0.00 1.30 +0.06 0 0 0 -26
29JAN26 16.00 C 0.61 0.80 0.61 0.80 +0.05 0 16 0 -69
29JAN26 16.50 C 0.12 0.30 0.12 0.30 0.00 0 116 0 -226
29JAN26 17.00 C 0.01 0.01 0.01 0.00 -0.06 0 37 1,031 -10
29JAN26 17.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 359 -1
29JAN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 298 0
29JAN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 406 0
29JAN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 364 0
29JAN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 443 0
29JAN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 325 0
29JAN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 417 0
29JAN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,813 0
29JAN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
29JAN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
29JAN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
29JAN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 4.88 +0.07 72 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.35 +0.08 55 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.85 -0.03 48 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.33 +0.03 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.93 +0.10 51 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.40 +0.09 39 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.92 +0.01 34 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.43 -0.06 28 1 2 +1
26FEB26 16.00 C 0.00 0.00 0.00 1.08 +0.03 31 0 22 0
26FEB26 16.50 C 0.68 0.77 0.68 0.77 +0.02 31 91 123 +84
26FEB26 17.00 C 0.49 0.53 0.48 0.53 +0.01 32 53 103 +22
26FEB26 17.50 C 0.30 0.35 0.30 0.33 -0.01 31 50 183 +3
26FEB26 18.00 C 0.20 0.23 0.18 0.21 -0.01 32 57 202 +3
26FEB26 18.50 C 0.16 0.16 0.14 0.13 -0.01 33 5 181 +5
26FEB26 19.00 C 0.10 0.10 0.10 0.07 -0.01 32 48 145 -44
26FEB26 19.50 C 0.06 0.06 0.06 0.04 -0.01 33 10 312 +10
26FEB26 20.00 C 0.04 0.04 0.04 0.02 -0.01 33 4 208 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 265 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 64 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 44 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 92 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.35 +0.06 54 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.21 +0.12 86 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.87 -0.01 62 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.35 +0.04 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.00 +0.09 74 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.38 +0.08 48 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 4.90 +0.09 47 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.40 +0.07 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.01 +0.13 50 0 2 0
30MAR26 13.50 C 0.00 0.00 0.00 3.52 +0.18 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.04 +0.21 41 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 2.61 +0.08 40 0 2 0
30MAR26 15.00 C 0.00 0.00 0.00 2.07 +0.04 31 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 1.79 +0.11 36 0 21 0
30MAR26 16.00 C 1.32 1.32 1.32 1.43 +0.06 35 1 68 +1
30MAR26 16.50 C 1.02 1.13 1.02 1.14 +0.05 34 7 93 +1
30MAR26 17.00 C 0.00 0.00 0.00 0.90 +0.04 35 0 768 0
30MAR26 17.50 C 0.68 0.68 0.68 0.72 +0.04 36 3 201 +3
30MAR26 18.00 C 0.00 0.00 0.00 0.54 +0.01 35 0 93 0
30MAR26 18.50 C 0.00 0.00 0.00 0.41 +0.01 35 0 229 0
30MAR26 19.00 C 0.32 0.32 0.32 0.30 0.00 35 1 42 0
30MAR26 19.50 C 0.00 0.00 0.00 0.22 0.00 35 0 1,098 0
30MAR26 20.00 C 0.18 0.19 0.18 0.16 0.00 35 5 805 +1
30MAR26 21.00 C 0.11 0.13 0.11 0.08 0.00 35 12 695 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 0.00 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 5.06 +0.09 53 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.57 +0.11 49 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.09 +0.05 45 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.54 +0.05 36 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.11 -0.03 36 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.61 -0.09 31 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.33 -0.02 36 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.01 +0.13 36 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.65 +0.06 35 0 15 0
29APR26 16.50 C 1.34 1.34 1.34 1.38 +0.05 35 1 15 +1
29APR26 17.00 C 0.00 0.00 0.00 1.15 +0.05 35 0 63 0
29APR26 17.50 C 0.00 0.00 0.00 0.95 +0.04 35 0 153 0
29APR26 18.00 C 0.78 0.78 0.78 0.78 +0.03 36 1 82 0
29APR26 18.50 C 0.58 0.58 0.58 0.63 +0.02 36 1 62 -1
29APR26 19.00 C 0.00 0.00 0.00 0.50 +0.01 36 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.39 +0.01 35 0 1 0
29APR26 20.00 C 0.00 0.00 0.00 0.31 +0.01 36 0 31 0
29APR26 21.00 C 0.00 0.00 0.00 0.18 0.00 35 0 13 0
29APR26 22.00 C 0.18 0.18 0.18 0.11 0.00 36 1 9 +1
29APR26 23.00 C 0.00 0.00 0.00 0.06 0.00 35 0 2 0
29APR26 24.00 C 0.00 0.00 0.00 0.04 0.00 36 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 0.00 0.00 0.00 5.56 +0.26 46 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 5.06 +0.01 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.58 -0.03 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.09 +0.05 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.74 +0.12 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.39 +0.06 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.00 +0.22 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.64 +0.04 38 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.26 +0.06 36 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 1.97 +0.05 36 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 1.73 +0.06 37 0 111 0
29JUN26 17.00 C 0.00 0.00 0.00 1.50 +0.05 37 0 57 0
29JUN26 17.50 C 1.29 1.30 1.28 1.29 +0.03 37 62 113 +62
29JUN26 18.00 C 1.12 1.13 1.12 1.09 +0.02 37 87 524 +75
29JUN26 18.50 C 0.97 0.98 0.97 0.93 +0.03 37 60 154 +48
29JUN26 19.00 C 0.00 0.00 0.00 0.78 +0.02 37 0 88 0
29JUN26 19.50 C 0.00 0.00 0.00 0.66 +0.02 37 0 47 0
29JUN26 20.00 C 0.00 0.00 0.00 0.55 +0.01 36 0 830 0
29JUN26 21.00 C 0.00 0.00 0.00 0.38 +0.01 36 0 103 0
29JUN26 22.00 C 0.00 0.00 0.00 0.26 +0.01 36 0 70 0
29JUN26 23.00 C 0.00 0.00 0.00 0.18 +0.01 37 0 9 0
29JUN26 24.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 27 0
29JUN26 25.00 C 0.00 0.00 0.00 0.08 0.00 37 0 164 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 0.00 36 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 0.00 37 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 0.00 38 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 0.00 38 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 5.15 -0.01 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.73 +0.12 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.24 -0.04 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.98 +0.26 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.62 +0.08 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.27 +0.04 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.91 -0.01 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.61 -0.01 38 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.38 +0.05 39 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.15 +0.06 39 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 1.92 +0.03 38 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 1.72 +0.03 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.53 +0.02 38 0 30 0
29SEP26 18.50 C 0.00 0.00 0.00 1.36 +0.02 38 0 2 0
29SEP26 19.00 C 0.00 0.00 0.00 1.22 +0.03 38 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.07 +0.02 38 0 11 0
29SEP26 20.00 C 1.03 1.03 1.03 0.96 +0.02 38 2 45 +2
29SEP26 21.00 C 0.00 0.00 0.00 0.75 +0.02 38 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.58 +0.01 38 0 27 0
29SEP26 23.00 C 0.00 0.00 0.00 0.46 +0.01 38 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.35 0.00 38 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 0.27 +0.01 38 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 0.21 0.00 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 0.00 38 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.13 +0.01 38 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 0.00 38 0 53 0
30DEC26 12.00 C 0.00 0.00 0.00 5.28 +0.10 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.88 +0.07 40 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.47 +0.08 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.15 +0.06 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.83 +0.06 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.52 +0.04 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.24 +0.06 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.97 +0.01 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.78 +0.08 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.55 +0.04 39 0 0 0
30DEC26 17.00 C 2.42 2.42 2.42 2.34 +0.04 39 1 581 0
30DEC26 17.50 C 2.11 2.11 2.11 2.13 +0.04 39 2 2 +2
30DEC26 18.00 C 0.00 0.00 0.00 1.95 +0.03 39 0 37 0
30DEC26 18.50 C 0.00 0.00 0.00 1.78 +0.03 39 0 1 0
30DEC26 19.00 C 1.60 1.60 1.60 1.62 +0.03 39 2 2 -1
30DEC26 19.50 C 0.00 0.00 0.00 1.49 +0.03 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.35 +0.03 39 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 1.12 +0.02 38 0 61 0
30DEC26 22.00 C 0.00 0.00 0.00 0.92 +0.02 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.76 +0.01 38 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.63 +0.02 38 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.52 +0.02 38 0 5 0
TOTAL CALL 738 18,325 -70
29JAN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29JAN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
29JAN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29JAN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
29JAN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
29JAN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
29JAN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 757 0
29JAN26 16.50 P 0.06 0.07 0.01 0.00 -0.08 0 44 862 +20
29JAN26 17.00 P 0.43 0.43 0.23 0.20 -0.14 0 171 0 -918
29JAN26 17.50 P 0.84 0.84 0.75 0.70 -0.09 0 21 0 -262
29JAN26 18.00 P 1.40 1.40 1.24 1.20 -0.10 0 5 0 -145
29JAN26 18.50 P 1.80 1.80 1.80 1.70 -0.11 0 2 0 -12
29JAN26 19.00 P 0.00 0.00 0.00 2.20 -0.13 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.70 -0.14 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.20 -0.16 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.20 -0.06 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.20 -0.17 0 0 0 -50
29JAN26 23.00 P 0.00 0.00 0.00 6.20 -0.06 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.20 -0.22 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.20 -0.17 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.20 -0.20 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.20 -0.17 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.20 -0.06 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 12.20 -0.06 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 23 0
26FEB26 14.00 P 0.03 0.03 0.03 0.02 0.00 36 33 136 +30
26FEB26 14.50 P 0.04 0.04 0.04 0.03 -0.01 33 2 361 0
26FEB26 15.00 P 0.10 0.10 0.07 0.07 -0.02 32 50 283 +11
26FEB26 15.50 P 0.18 0.18 0.14 0.14 -0.04 32 35 533 +17
26FEB26 16.00 P 0.28 0.33 0.26 0.26 -0.05 32 56 806 +29
26FEB26 16.50 P 0.53 0.53 0.43 0.43 -0.08 31 142 748 +92
26FEB26 17.00 P 0.80 0.80 0.70 0.70 -0.08 32 149 736 +36
26FEB26 17.50 P 1.09 1.09 1.08 1.03 -0.08 33 20 315 +17
26FEB26 18.00 P 1.41 1.44 1.41 1.39 -0.10 33 4 93 +3
26FEB26 18.50 P 0.00 0.00 0.00 1.79 -0.08 32 0 54 0
26FEB26 19.00 P 0.00 0.00 0.00 2.22 -0.11 29 0 47 0
26FEB26 19.50 P 0.00 0.00 0.00 2.70 -0.15 0 0 19 0
26FEB26 20.00 P 0.00 0.00 0.00 3.30 -0.06 50 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.33 +0.07 63 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.35 -0.02 74 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.20 -0.16 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.37 -0.06 94 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.38 +0.01 103 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.20 -0.20 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.36 -0.08 114 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 31 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 19 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 26 0
30MAR26 13.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 90 0
30MAR26 14.00 P 0.12 0.12 0.12 0.10 -0.01 35 4 143 0
30MAR26 14.50 P 0.00 0.00 0.00 0.17 -0.01 35 0 137 0
30MAR26 15.00 P 0.29 0.29 0.28 0.26 -0.03 35 7 412 0
30MAR26 15.50 P 0.44 0.44 0.43 0.39 -0.04 35 43 531 +39
30MAR26 16.00 P 0.60 0.60 0.56 0.56 -0.04 35 16 825 +11
30MAR26 16.50 P 0.83 0.83 0.77 0.77 -0.06 35 3 448 0
30MAR26 17.00 P 1.11 1.11 1.04 1.03 -0.07 35 19 1,046 0
30MAR26 17.50 P 1.37 1.37 1.36 1.35 -0.06 36 2 501 -1
30MAR26 18.00 P 0.00 0.00 0.00 1.64 -0.02 34 0 271 0
30MAR26 18.50 P 0.00 0.00 0.00 1.97 -0.17 32 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.46 -0.09 37 0 41 0
30MAR26 19.50 P 0.00 0.00 0.00 2.85 -0.14 35 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.39 +0.03 41 0 178 0
30MAR26 21.00 P 0.00 0.00 0.00 4.33 -0.07 45 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 5.35 -0.03 53 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.20 -0.16 0 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 7.37 -0.06 66 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.38 +0.01 72 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.31 -0.09 71 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.36 -0.08 81 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.20 -0.06 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.20 -0.06 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 0.00 36 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 18 0
29APR26 13.50 P 0.00 0.00 0.00 0.13 -0.01 35 0 7 0
29APR26 14.00 P 0.21 0.21 0.21 0.20 -0.01 35 4 78 -4
29APR26 14.50 P 0.29 0.29 0.29 0.29 -0.02 35 2 156 +2
29APR26 15.00 P 0.42 0.42 0.40 0.41 -0.03 35 6 162 +6
29APR26 15.50 P 0.00 0.00 0.00 0.56 -0.04 35 0 73 0
29APR26 16.00 P 0.00 0.00 0.00 0.75 -0.04 35 0 86 0
29APR26 16.50 P 1.04 1.04 0.97 0.98 -0.05 35 10 19 +10
29APR26 17.00 P 0.00 0.00 0.00 1.24 -0.06 35 0 14 0
29APR26 17.50 P 0.00 0.00 0.00 1.55 -0.06 36 0 28 0
29APR26 18.00 P 0.00 0.00 0.00 1.89 -0.06 36 0 90 0
29APR26 18.50 P 0.00 0.00 0.00 2.17 -0.08 34 0 60 0
29APR26 19.00 P 0.00 0.00 0.00 2.55 -0.01 34 0 10 0
29APR26 19.50 P 0.00 0.00 0.00 3.03 +0.03 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.41 +0.02 36 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.33 -0.14 38 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.35 -0.03 45 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.29 -0.07 46 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.37 -0.06 56 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.38 +0.01 61 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 75 0
29JUN26 12.00 P 0.00 0.00 0.00 0.14 0.00 36 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 0.20 -0.01 36 0 22 0
29JUN26 13.00 P 0.27 0.27 0.27 0.29 -0.01 36 1 55 +1
29JUN26 13.50 P 0.00 0.00 0.00 0.37 -0.02 36 0 54 0
29JUN26 14.00 P 0.00 0.00 0.00 0.50 -0.04 36 0 192 0
29JUN26 14.50 P 0.63 0.63 0.63 0.65 -0.01 36 2 305 0
29JUN26 15.00 P 0.00 0.00 0.00 0.82 -0.02 35 0 413 0
29JUN26 15.50 P 0.00 0.00 0.00 1.02 -0.02 35 0 315 0
29JUN26 16.00 P 1.26 1.26 1.26 1.25 -0.04 35 1 1,389 +1
29JUN26 16.50 P 0.00 0.00 0.00 1.50 -0.05 35 0 312 0
29JUN26 17.00 P 0.00 0.00 0.00 1.78 -0.05 35 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 2.10 -0.04 35 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.43 -0.05 35 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.74 -0.12 34 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 3.10 -0.12 33 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.50 -0.14 34 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 3.87 -0.14 32 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 4.69 -0.17 30 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.56 -0.27 27 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.69 +0.03 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.54 -0.04 34 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.48 -0.07 30 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.49 +0.04 36 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.41 -0.17 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.33 -0.09 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.33 -0.08 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.32 -0.02 37 0 54 0
29SEP26 12.50 P 0.00 0.00 0.00 0.42 0.00 37 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.53 -0.02 37 0 18 0
29SEP26 13.50 P 0.64 0.64 0.64 0.67 -0.01 37 2 34 0
29SEP26 14.00 P 0.80 0.80 0.80 0.83 -0.01 37 1 90 +1
29SEP26 14.50 P 0.00 0.00 0.00 1.00 -0.02 37 0 72 0
29SEP26 15.00 P 0.00 0.00 0.00 1.20 -0.02 37 0 67 0
29SEP26 15.50 P 1.38 1.38 1.38 1.42 -0.02 37 1 1 +1
29SEP26 16.00 P 0.00 0.00 0.00 1.66 -0.02 36 0 220 0
29SEP26 16.50 P 0.00 0.00 0.00 1.92 -0.03 36 0 311 0
29SEP26 17.00 P 0.00 0.00 0.00 2.20 -0.03 36 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.49 -0.06 36 0 182 0
29SEP26 18.00 P 0.00 0.00 0.00 2.81 -0.05 36 0 81 0
29SEP26 18.50 P 0.00 0.00 0.00 3.14 -0.07 36 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.48 -0.10 35 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.83 -0.04 35 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.28 -0.01 36 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 5.15 +0.03 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.08 +0.18 40 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.81 -0.05 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.72 -0.10 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.73 +0.03 40 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.55 -0.02 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.51 -0.07 35 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.45 -0.08 31 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.45 -0.05 35 0 0 0
30DEC26 12.00 P 0.47 0.47 0.47 0.49 -0.02 37 2 52 +2
30DEC26 12.50 P 0.00 0.00 0.00 0.62 -0.01 37 0 11 0
30DEC26 13.00 P 0.00 0.00 0.00 0.75 -0.01 37 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.92 -0.01 37 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.08 -0.01 37 0 33 0
30DEC26 14.50 P 0.00 0.00 0.00 1.29 -0.01 37 0 76 0
30DEC26 15.00 P 0.00 0.00 0.00 1.49 -0.01 37 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.72 -0.02 37 0 16 0
30DEC26 16.00 P 0.00 0.00 0.00 1.97 -0.01 37 0 69 0
30DEC26 16.50 P 0.00 0.00 0.00 2.23 -0.02 37 0 60 0
30DEC26 17.00 P 0.00 0.00 0.00 2.51 -0.02 37 0 754 0
30DEC26 17.50 P 0.00 0.00 0.00 2.80 -0.04 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.11 -0.06 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.46 -0.05 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.85 -0.03 37 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 4.23 0.00 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.53 -0.09 36 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.37 -0.05 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.21 -0.03 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.06 -0.02 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.91 -0.07 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.79 -0.06 38 0 0 0
TOTAL PUT 860 20,335 -1,063
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$ 10.46
29JAN26 5.75 C 0.00 0.00 0.00 4.71 +0.72 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 4.46 +0.72 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 4.21 +0.72 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 3.96 +0.72 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 3.71 +0.72 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.46 +0.72 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.21 +0.72 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.96 +0.72 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.71 +0.72 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.46 +0.72 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.21 +0.72 0 0 0 -47
29JAN26 8.50 C 1.56 1.91 1.56 1.96 +0.72 0 6 0 -80
29JAN26 8.75 C 1.65 1.65 1.65 1.71 +0.72 0 1 0 -67
29JAN26 9.00 C 1.38 1.46 1.38 1.46 +0.72 0 3 0 -71
29JAN26 9.25 C 1.15 1.15 1.15 1.21 +0.72 0 1 0 -58
29JAN26 9.50 C 0.48 0.62 0.48 0.96 +0.69 0 21 0 -108
29JAN26 9.75 C 0.00 0.00 0.00 0.71 +0.60 0 0 0 -36
29JAN26 10.00 C 0.10 0.10 0.10 0.46 +0.43 0 12 0 -78
29JAN26 10.50 C 0.02 0.02 0.02 0.00 -0.01 0 21 150 +21
29JAN26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 4.72 +0.72 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.51 +0.76 112 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.22 +0.72 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.96 +0.70 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.71 +0.70 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 3.49 +0.71 72 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.28 +0.77 85 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.98 +0.72 50 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 2.71 +0.64 0 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 2.50 +0.70 55 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 2.28 +0.71 60 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 2.01 +0.67 48 0 41 0
26FEB26 8.75 C 1.70 1.70 1.70 1.73 +0.62 22 1 63 +1
26FEB26 9.00 C 1.44 1.44 1.44 1.56 +0.70 47 2 125 0
26FEB26 9.25 C 1.22 1.22 1.22 1.30 +0.61 39 1 144 +1
26FEB26 9.50 C 0.84 0.84 0.84 1.11 +0.57 42 11 158 -11
26FEB26 9.75 C 0.65 0.85 0.65 0.88 +0.46 37 2 125 0
26FEB26 10.00 C 0.50 0.50 0.50 0.71 +0.40 37 3 63 +2
26FEB26 10.50 C 0.17 0.29 0.17 0.45 +0.29 39 122 178 +122
26FEB26 11.00 C 0.16 0.26 0.16 0.25 +0.18 39 70 166 +52
26FEB26 11.50 C 0.09 0.09 0.09 0.13 +0.10 39 2 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.07 +0.05 40 0 9 0
26FEB26 12.50 C 0.04 0.04 0.04 0.03 +0.02 39 20 24 +9
26FEB26 13.00 C 0.04 0.04 0.04 0.02 +0.01 43 4 4 +4
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.66 +0.70 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.56 +0.70 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.46 +0.72 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.24 +0.72 69 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.99 +0.72 63 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.72 +0.70 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.51 +0.74 70 0 4 0
30MAR26 6.25 C 0.00 0.00 0.00 4.25 +0.73 58 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.01 +0.74 60 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.72 +0.69 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.49 +0.67 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.30 +0.76 59 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.09 +0.83 62 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.77 +0.68 42 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.54 +0.71 43 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.36 +0.74 50 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 2.07 +0.61 40 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.86 +0.60 40 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.68 +0.65 43 0 40 0
30MAR26 9.25 C 0.00 0.00 0.00 1.43 +0.57 38 0 47 0
30MAR26 9.50 C 0.00 0.00 0.00 1.24 +0.50 37 0 100 0
30MAR26 9.75 C 0.75 1.06 0.75 1.06 +0.44 37 10 228 0
30MAR26 10.00 C 0.70 0.72 0.69 0.92 +0.42 38 35 115 0
30MAR26 10.50 C 0.33 0.53 0.33 0.67 +0.34 39 19 148 +19
30MAR26 11.00 C 0.30 0.34 0.30 0.47 +0.26 39 30 48 +30
30MAR26 11.50 C 0.17 0.31 0.17 0.31 +0.18 39 6 271 -5
30MAR26 12.00 C 0.17 0.17 0.17 0.20 +0.12 39 5 35 +5
30MAR26 12.50 C 0.00 0.00 0.00 0.13 +0.09 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.08 +0.05 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.05 +0.04 39 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.55 +0.76 66 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.30 +0.72 61 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.06 +0.79 59 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.81 +0.78 55 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.60 +0.78 58 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.37 +0.78 57 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.09 +0.76 48 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.77 +0.61 26 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.59 +0.64 40 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.41 +0.70 44 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 2.15 +0.65 39 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.94 +0.59 39 0 15 0
29APR26 9.00 C 1.53 1.53 1.53 1.77 +0.57 40 1 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.55 +0.55 38 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.40 +0.52 39 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 1.20 +0.45 37 0 0 0
29APR26 10.00 C 0.84 1.02 0.84 1.03 +0.39 36 325 300 +300
29APR26 10.50 C 0.57 0.57 0.57 0.81 +0.35 38 315 360 +288
29APR26 11.00 C 0.34 0.58 0.34 0.58 +0.26 37 65 107 +65
29APR26 11.50 C 0.30 0.30 0.30 0.44 +0.22 38 15 15 +15
29APR26 12.00 C 0.00 0.00 0.00 0.31 +0.16 38 0 5 0
29APR26 12.50 C 0.22 0.22 0.22 0.22 +0.12 38 10 10 +10
29APR26 13.00 C 0.00 0.00 0.00 0.15 +0.09 38 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.10 - 38 0 0 -
29APR26 14.00 C 0.10 0.10 0.10 0.07 - 38 2 2 -
29JUN26 4.90 C 0.00 0.00 0.00 5.57 +0.71 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.49 +0.70 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.28 +0.72 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.00 +0.72 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.79 +0.77 53 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.55 +0.76 52 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.35 +0.77 58 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.07 +0.74 49 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.81 +0.74 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.60 +0.74 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.37 +0.67 46 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.09 +0.65 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.87 +0.61 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.68 +0.63 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.43 +0.64 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.26 +0.59 39 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 2.05 +0.59 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.89 +0.56 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.71 +0.53 39 0 1 0
29JUN26 9.50 C 1.23 1.23 1.23 1.54 +0.50 38 2 4 0
29JUN26 9.75 C 0.92 0.92 0.92 1.38 +0.46 38 2 4 0
29JUN26 10.00 C 0.00 0.00 0.00 1.24 +0.44 38 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 0.98 +0.37 37 0 23 0
29JUN26 11.00 C 0.00 0.00 0.00 0.77 +0.31 37 0 16 0
29JUN26 11.50 C 0.00 0.00 0.00 0.60 +0.26 37 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.46 +0.21 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.34 +0.16 37 0 0 0
29JUN26 13.00 C 0.20 0.24 0.20 0.26 +0.13 37 2 15 -2
29JUN26 13.50 C 0.00 0.00 0.00 0.19 +0.09 37 0 0 0
29JUN26 14.00 C 0.15 0.18 0.15 0.14 +0.07 36 2 2 +2
29SEP26 5.75 C 0.00 0.00 0.00 4.79 +0.73 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.55 +0.74 44 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.35 +0.76 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.07 +0.70 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.82 +0.66 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.60 +0.67 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.38 +0.66 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.14 +0.61 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.93 +0.62 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.77 +0.67 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.56 +0.54 38 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.42 +0.56 40 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 2.25 +0.56 40 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 2.01 +0.53 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.92 +0.57 39 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 1.77 +0.51 39 0 0 0
29SEP26 9.75 C 1.30 1.30 1.30 1.59 +0.47 38 1 1 -1
29SEP26 10.00 C 1.12 1.12 1.12 1.49 +0.47 38 3 5 +3
29SEP26 10.50 C 0.00 0.00 0.00 1.21 +0.37 37 0 28 0
29SEP26 11.00 C 0.00 0.00 0.00 1.00 +0.31 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.84 +0.28 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.69 +0.23 37 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 0.57 +0.19 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.48 +0.17 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.40 +0.15 37 0 5 0
29SEP26 14.00 C 0.00 0.00 0.00 0.33 +0.13 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.79 +0.69 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.55 +0.67 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.35 +0.70 42 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.09 +0.65 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.86 +0.64 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.66 +0.64 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.45 +0.63 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.23 +0.60 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.02 +0.57 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.83 +0.54 36 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.67 +0.56 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.50 +0.56 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.33 +0.52 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.17 +0.50 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.03 +0.49 36 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.89 +0.47 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.76 +0.45 36 0 0 0
30DEC26 10.00 C 1.33 1.33 1.33 1.62 +0.41 35 1 2 +1
30DEC26 10.50 C 1.18 1.18 1.18 1.41 +0.38 36 1 4 0
30DEC26 11.00 C 0.00 0.00 0.00 1.21 +0.34 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.05 +0.31 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.90 +0.27 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.77 +0.24 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.66 +0.21 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.58 - 37 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 0.50 - 37 0 0 -
TOTAL CALL 1,155 4,079 +386
29JAN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29JAN26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
29JAN26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
29JAN26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 263 0
29JAN26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29JAN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
29JAN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JAN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29JAN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 9.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 32 0
29JAN26 9.75 P 0.00 0.00 0.00 0.00 -0.12 0 0 15 0
29JAN26 10.00 P 0.00 0.00 0.00 0.00 -0.30 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.04 -0.74 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.54 -0.76 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 1.04 -0.77 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 1.54 -0.79 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.04 -0.72 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 2.54 -0.78 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.04 -0.81 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.54 -0.78 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 27 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 138 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 182 0
26FEB26 8.00 P 0.02 0.02 0.02 0.01 -0.01 48 3 194 0
26FEB26 8.25 P 0.02 0.02 0.02 0.01 -0.02 43 4 135 -4
26FEB26 8.50 P 0.00 0.00 0.00 0.01 -0.04 38 0 80 0
26FEB26 8.75 P 0.00 0.00 0.00 0.02 -0.05 38 0 74 0
26FEB26 9.00 P 0.00 0.00 0.00 0.04 -0.08 39 0 46 0
26FEB26 9.25 P 0.11 0.11 0.08 0.06 -0.13 38 6 33 +1
26FEB26 9.50 P 0.20 0.20 0.12 0.10 -0.18 38 13 27 +10
26FEB26 9.75 P 0.25 0.25 0.16 0.16 -0.24 38 23 25 +8
26FEB26 10.00 P 0.38 0.38 0.23 0.23 -0.33 37 32 32 +16
26FEB26 10.50 P 0.70 0.70 0.70 0.45 -0.47 38 15 15 0
26FEB26 11.00 P 0.00 0.00 0.00 0.78 -0.57 40 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.17 -0.64 41 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 1.60 -0.73 42 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.07 -0.77 44 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.56 -0.76 48 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.07 -0.78 58 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.62 -0.72 76 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 26 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 59 0
30MAR26 7.25 P 0.03 0.03 0.03 0.01 0.00 43 3 8 -3
30MAR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 -0.03 36 0 57 0
30MAR26 8.00 P 0.06 0.06 0.05 0.03 -0.03 40 2 70 0
30MAR26 8.25 P 0.07 0.07 0.07 0.04 -0.06 38 4 61 -4
30MAR26 8.50 P 0.11 0.11 0.10 0.07 -0.07 40 2 130 0
30MAR26 8.75 P 0.00 0.00 0.00 0.10 -0.10 39 0 124 0
30MAR26 9.00 P 0.21 0.21 0.21 0.13 -0.14 38 2 194 0
30MAR26 9.25 P 0.00 0.00 0.00 0.18 -0.18 38 0 15 0
30MAR26 9.50 P 0.00 0.00 0.00 0.24 -0.22 38 0 32 0
30MAR26 9.75 P 0.43 0.43 0.43 0.32 -0.25 38 2 12 +2
30MAR26 10.00 P 0.00 0.00 0.00 0.41 -0.32 38 0 30 0
30MAR26 10.50 P 0.00 0.00 0.00 0.65 -0.38 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.96 -0.42 39 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.28 -0.62 37 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.67 -0.69 36 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.14 -0.70 40 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.62 -0.73 44 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.09 -0.78 45 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.63 -0.71 55 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 6 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 -0.03 35 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 -0.04 37 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.04 -0.04 38 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.06 -0.06 38 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.08 -0.08 37 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.12 -0.10 38 0 3 0
29APR26 8.75 P 0.15 0.15 0.15 0.16 -0.13 38 10 10 +10
29APR26 9.00 P 0.00 0.00 0.00 0.21 -0.16 38 0 70 0
29APR26 9.25 P 0.00 0.00 0.00 0.27 -0.19 37 0 70 0
29APR26 9.50 P 0.00 0.00 0.00 0.34 -0.22 37 0 18 0
29APR26 9.75 P 0.00 0.00 0.00 0.42 -0.27 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.52 -0.30 37 300 300 +296
29APR26 10.50 P 0.00 0.00 0.00 0.76 -0.36 37 300 300 +300
29APR26 11.00 P 0.00 0.00 0.00 1.06 -0.49 37 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.42 -0.54 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.77 -0.61 37 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.23 -0.61 40 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.68 -0.67 42 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.17 - 46 0 0 -
29APR26 14.00 P 0.00 0.00 0.00 3.63 - 47 0 0 -
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.02 36 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 8 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.03 37 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 -0.03 38 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 -0.05 36 0 4 0
29JUN26 7.50 P 0.11 0.11 0.11 0.09 -0.06 37 1 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.12 -0.08 37 0 0 0
29JUN26 8.00 P 0.22 0.22 0.22 0.16 -0.10 37 2 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.21 -0.12 37 0 2 0
29JUN26 8.50 P 0.31 0.31 0.31 0.26 -0.15 37 1 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.33 -0.16 37 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.40 -0.19 37 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.47 -0.22 36 0 6 0
29JUN26 9.50 P 0.60 0.60 0.60 0.56 -0.25 36 1 1 +1
29JUN26 9.75 P 0.00 0.00 0.00 0.66 -0.29 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.78 -0.31 36 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.03 -0.37 35 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.33 -0.44 35 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.66 -0.47 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.02 -0.55 34 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.45 -0.54 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.84 -0.60 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.28 -0.63 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.76 -0.61 35 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.04 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.05 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 -0.06 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 -0.08 37 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 -0.09 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.20 -0.11 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.25 -0.13 37 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.31 -0.15 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.38 -0.17 38 0 83 0
29SEP26 8.50 P 0.00 0.00 0.00 0.45 -0.19 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.53 -0.22 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.62 -0.25 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.73 -0.26 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.83 -0.29 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.95 -0.31 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.08 -0.33 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.34 -0.38 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.65 -0.42 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.98 -0.47 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.35 -0.50 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.75 -0.52 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.14 -0.57 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.58 -0.56 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.98 -0.59 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.02 38 0 5 0
30DEC26 6.00 P 0.18 0.18 0.18 0.08 -0.03 38 1 7 -1
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.04 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 -0.05 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 -0.07 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 -0.08 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 -0.09 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.30 -0.11 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.36 -0.13 37 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.43 -0.15 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.50 -0.17 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.59 -0.19 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.68 -0.20 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.78 -0.23 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.88 -0.25 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.99 -0.27 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.12 -0.29 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.25 -0.31 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.53 -0.36 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.83 -0.40 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.17 -0.39 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.52 -0.43 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.89 -0.47 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.28 -0.50 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.67 - 39 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 4.11 - 40 0 0 -
TOTAL PUT 727 4,341 +632
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$ 16.83
30MAR26 7.58 C 0.00 0.00 0.00 9.31 +0.20 92 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.16 +0.21 94 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.99 +0.20 86 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.83 +0.20 84 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.43 +0.21 83 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 8.03 +0.20 77 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.63 +0.20 71 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.22 +0.20 66 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.83 +0.20 64 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.42 +0.19 56 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 6.03 +0.20 58 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.63 +0.20 53 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.24 +0.19 51 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.83 +0.18 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.45 +0.18 46 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.07 +0.17 44 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.69 +0.17 43 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.34 +0.11 43 0 10 0
30MAR26 14.11 C 3.00 3.00 3.00 3.00 0.00 43 16 78 +16
TOTAL CALL 16 100 +16
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 -0.01 44 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.02 -0.04 41 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.04 -0.04 42 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.06 -0.06 42 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.10 -0.08 42 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.14 -0.10 42 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.19 -0.13 41 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$ 67.90
29JAN26 31.00 C 0.00 0.00 0.00 36.90 -0.80 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 35.90 -0.80 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 34.90 -0.80 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 33.90 -0.80 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 32.90 -0.80 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 31.90 -0.80 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 30.90 -0.80 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 29.90 -0.80 0 0 0 -3
29JAN26 39.00 C 0.00 0.00 0.00 28.90 -0.80 0 0 0 -30
29JAN26 40.00 C 0.00 0.00 0.00 27.90 -0.80 0 0 0 -1
29JAN26 41.00 C 0.00 0.00 0.00 26.90 -0.80 0 0 0 -220
29JAN26 42.00 C 0.00 0.00 0.00 25.90 -0.80 0 0 0 -609
29JAN26 43.00 C 0.00 0.00 0.00 24.90 -0.80 0 0 0 -795
29JAN26 44.00 C 0.00 0.00 0.00 23.90 -0.80 0 0 0 -536
29JAN26 45.00 C 0.00 0.00 0.00 22.90 -0.80 0 0 0 -143
29JAN26 46.00 C 0.00 0.00 0.00 21.90 -0.85 0 0 0 -246
29JAN26 47.00 C 0.00 0.00 0.00 20.90 -0.84 0 0 0 -624
29JAN26 48.00 C 0.00 0.00 0.00 19.90 -0.80 0 0 0 -837
29JAN26 49.00 C 18.20 18.80 18.20 18.90 -0.80 0 20 0 -1,209
29JAN26 50.00 C 15.80 17.65 15.80 17.90 -0.80 0 70 0 -1,085
29JAN26 52.50 C 14.70 15.40 14.00 15.40 -0.80 0 53 0 -360
29JAN26 55.00 C 12.35 12.40 10.85 12.90 -0.80 0 16 0 -1,392
29JAN26 57.50 C 10.59 10.59 9.97 10.40 -0.80 0 56 0 -1,874
29JAN26 60.00 C 6.62 8.33 6.62 7.90 -0.81 0 1,064 0 -1,595
29JAN26 62.50 C 0.00 0.00 0.00 5.40 -0.83 0 5 0 -461
29JAN26 65.00 C 3.20 3.66 1.23 2.90 -0.99 0 122 0 -1,369
29JAN26 67.50 C 1.16 1.24 0.19 0.40 -1.52 0 797 450 -348
29JAN26 70.00 C 0.25 0.26 0.02 0.00 -0.74 0 129 1,039 -39
29JAN26 72.50 C 0.20 0.20 0.20 0.00 -0.22 0 1 1,191 0
29JAN26 75.00 C 0.03 0.03 0.03 0.00 -0.05 0 10 323 -10
29JAN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
29JAN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 298 0
29JAN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 436 0
29JAN26 85.00 C 0.02 0.02 0.02 0.00 -0.01 0 10 893 -10
29JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 500 0
29JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 29.99 -0.80 71 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 28.99 -0.81 64 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 28.14 -0.83 99 0 276 0
26FEB26 41.00 C 0.00 0.00 0.00 27.00 -0.81 65 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 26.12 -0.70 89 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 25.11 -0.72 83 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 24.12 -0.73 81 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 23.04 -0.83 65 0 11 0
26FEB26 46.00 C 0.00 0.00 0.00 22.06 -0.80 65 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 20.99 -1.02 0 0 688 0
26FEB26 48.00 C 0.00 0.00 0.00 20.12 -0.85 66 0 454 0
26FEB26 49.00 C 18.40 18.90 18.40 19.16 -0.86 65 20 79 +10
26FEB26 50.00 C 16.20 17.80 15.90 18.03 -1.05 45 70 1,934 0
26FEB26 52.50 C 14.70 14.70 14.40 16.02 -0.84 70 50 237 +50
26FEB26 55.00 C 0.00 0.00 0.00 13.69 -0.49 65 0 1,496 0
26FEB26 57.50 C 0.00 0.00 0.00 11.28 -0.92 57 0 1,812 0
26FEB26 60.00 C 0.00 0.00 0.00 9.44 -0.93 60 0 1,932 0
26FEB26 62.50 C 0.00 0.00 0.00 7.78 -0.93 62 0 1,069 0
26FEB26 65.00 C 5.50 6.30 5.50 6.31 -0.91 63 1,042 1,833 +834
26FEB26 67.50 C 5.45 5.55 4.16 5.10 -0.82 64 52 476 +47
26FEB26 70.00 C 4.00 4.80 3.40 4.23 -0.57 67 557 1,165 +401
26FEB26 72.50 C 3.63 4.06 2.85 3.29 -0.73 67 81 454 +35
26FEB26 75.00 C 2.50 3.15 2.30 2.52 -0.72 67 148 548 +1
26FEB26 77.50 C 2.00 2.45 2.00 1.91 -0.64 66 24 477 +1
26FEB26 80.00 C 2.10 2.15 1.65 1.43 -0.55 66 128 620 +50
26FEB26 82.50 C 1.54 1.54 1.54 1.06 -0.47 66 20 207 0
26FEB26 85.00 C 1.47 1.47 1.47 0.77 -0.40 66 15 132 0
26FEB26 87.50 C 0.90 0.90 0.90 0.56 -0.33 66 15 92 0
26FEB26 90.00 C 0.00 0.00 0.00 0.40 -0.27 66 0 240 0
26FEB26 92.50 C 0.70 0.96 0.64 0.29 -0.21 66 41 194 +33
30MAR26 12.50 C 0.00 0.00 0.00 55.46 -0.80 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 54.96 -0.80 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 54.46 -0.81 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 53.97 -0.80 122 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 53.47 -0.80 103 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 52.97 -0.80 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 52.47 -0.81 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 51.98 -0.80 113 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 51.48 -0.80 99 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 51.18 -0.71 172 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 50.48 -0.81 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 49.99 -0.80 105 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 49.49 -0.80 94 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 49.35 -0.41 176 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 48.49 -0.81 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 48.00 -0.80 97 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 47.40 -0.40 166 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 46.01 -0.80 91 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 45.01 -0.80 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 44.02 -0.80 85 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 43.02 -0.80 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 42.03 -0.75 79 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 41.03 -0.80 61 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 40.04 -0.80 73 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 39.29 -0.69 113 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 38.05 -0.80 68 0 110 0
30MAR26 31.00 C 0.00 0.00 0.00 37.06 -0.80 70 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 36.57 -0.30 117 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 35.60 -0.29 114 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 34.10 -0.80 71 0 108 0
30MAR26 35.00 C 0.00 0.00 0.00 33.28 -0.64 88 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 31.94 -1.24 0 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 31.15 -1.08 69 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 30.15 -1.00 65 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 29.21 -0.82 69 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 28.25 -0.72 69 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 27.81 -0.36 90 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 26.12 -1.00 47 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 25.43 -0.82 69 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 24.23 -1.10 55 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.28 -0.75 56 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.27 +0.19 83 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 21.59 -0.70 63 0 43 0
30MAR26 48.00 C 0.00 0.00 0.00 21.40 -0.37 79 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 20.23 -0.13 72 0 90 0
30MAR26 50.00 C 0.00 0.00 0.00 18.97 -0.51 63 0 1,786 0
30MAR26 52.50 C 0.00 0.00 0.00 16.86 -0.67 63 0 924 0
30MAR26 55.00 C 0.00 0.00 0.00 14.96 -0.73 64 0 516 0
30MAR26 57.50 C 0.00 0.00 0.00 13.17 -0.85 64 0 710 0
30MAR26 60.00 C 10.90 11.60 10.90 11.94 -1.13 69 15 438 +15
30MAR26 62.50 C 0.00 0.00 0.00 10.15 -0.77 66 0 635 0
30MAR26 65.00 C 8.61 8.61 8.61 8.87 -0.72 66 4 127 0
30MAR26 67.50 C 7.94 8.45 7.94 7.88 -0.51 68 16 75 0
30MAR26 70.00 C 5.90 7.25 5.90 6.93 -0.38 70 23 302 0
30MAR26 72.50 C 6.18 6.18 6.18 6.06 -0.46 70 1 294 0
30MAR26 75.00 C 5.50 5.90 5.50 5.19 -0.60 70 30 215 +30
30MAR26 77.50 C 0.00 0.00 0.00 4.43 -0.60 70 0 115 0
30MAR26 80.00 C 0.00 0.00 0.00 3.77 -0.55 70 0 630 0
30MAR26 82.50 C 3.69 3.69 3.69 3.20 -0.50 70 15 70 +15
30MAR26 85.00 C 0.00 0.00 0.00 2.71 -0.46 70 0 329 0
30MAR26 87.50 C 0.00 0.00 0.00 2.28 -0.42 70 0 35 0
30MAR26 90.00 C 2.60 2.70 2.60 1.92 -0.38 70 7 35 +7
30MAR26 92.50 C 2.91 2.91 2.91 1.61 -0.35 69 4 5 -4
29APR26 42.00 C 0.00 0.00 0.00 27.03 -0.09 73 0 2 0
29APR26 43.00 C 0.00 0.00 0.00 25.43 -0.84 53 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 24.52 -0.81 54 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 24.12 -0.68 66 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 23.31 -0.15 67 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 21.87 -0.88 55 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.40 -0.51 63 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.32 -0.78 59 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.57 -0.78 60 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.76 -0.97 62 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 16.07 -0.92 63 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 14.50 -0.74 64 0 560 0
29APR26 60.00 C 0.00 0.00 0.00 13.55 -0.20 69 0 415 0
29APR26 62.50 C 0.00 0.00 0.00 11.67 -0.71 65 0 325 0
29APR26 65.00 C 0.00 0.00 0.00 10.48 -0.64 66 0 370 0
29APR26 67.50 C 9.96 9.96 9.96 9.57 -0.39 68 1 406 +1
29APR26 70.00 C 0.00 0.00 0.00 8.66 -0.30 69 0 54 0
29APR26 72.50 C 7.50 7.50 7.50 7.80 -0.33 70 2 111 -2
29APR26 75.00 C 0.00 0.00 0.00 6.92 -0.50 70 0 107 0
29APR26 77.50 C 0.00 0.00 0.00 6.12 -0.57 70 0 179 0
29APR26 80.00 C 0.00 0.00 0.00 5.40 -0.54 69 0 548 0
29APR26 82.50 C 0.00 0.00 0.00 4.76 -0.51 69 0 46 0
29APR26 85.00 C 0.00 0.00 0.00 4.19 -0.47 69 0 32 0
29APR26 87.50 C 0.00 0.00 0.00 3.69 -0.44 69 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 3.24 -0.41 69 0 34 0
29APR26 92.50 C 2.93 3.79 2.93 2.84 -0.38 69 6 6 +6
29JUN26 14.00 C 0.00 0.00 0.00 54.07 -0.80 81 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 53.57 -0.80 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 53.08 -0.80 75 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 52.58 -0.81 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 52.09 -0.80 66 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 51.60 -0.80 73 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 51.18 -0.72 96 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 50.66 -0.75 89 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 50.12 -0.80 71 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 49.62 -0.80 61 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 49.35 -0.58 103 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 48.64 -0.80 69 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 48.19 -0.72 81 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 47.40 -0.56 97 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 46.60 -0.21 103 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 45.54 -0.35 96 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 44.67 -0.15 98 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 43.18 -0.87 0 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 42.03 -0.78 0 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 41.36 -0.47 71 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 40.95 -0.08 92 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 40.00 -0.21 90 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 38.46 -0.49 67 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 37.65 -0.21 73 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 36.60 -0.27 68 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 35.63 -0.82 66 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 34.99 -0.15 74 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 34.03 -0.16 72 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 33.01 -0.50 69 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 31.77 -0.59 60 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 31.34 0.00 70 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 30.21 -0.31 64 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 29.53 -0.63 68 0 35 0
29JUN26 41.00 C 0.00 0.00 0.00 28.55 -0.73 65 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.89 -0.03 68 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 26.90 -0.17 65 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 25.98 -0.36 63 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 25.16 -0.32 63 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 24.41 -0.57 63 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 23.45 -0.58 61 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 22.86 -0.36 63 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 22.11 -0.41 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.39 -0.46 63 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 19.72 -0.47 63 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 17.90 -0.93 62 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 16.42 -1.06 62 0 233 0
29JUN26 60.00 C 0.00 0.00 0.00 15.11 -0.98 63 0 131 0
29JUN26 62.50 C 0.00 0.00 0.00 13.82 -0.97 63 0 693 0
29JUN26 65.00 C 0.00 0.00 0.00 12.85 -0.94 64 0 434 0
29JUN26 67.50 C 0.00 0.00 0.00 11.89 -0.85 65 0 213 0
29JUN26 70.00 C 0.00 0.00 0.00 11.00 -0.30 66 0 132 0
29JUN26 72.50 C 0.00 0.00 0.00 10.20 -0.23 67 0 141 0
29JUN26 75.00 C 0.00 0.00 0.00 9.39 -0.38 67 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 8.59 -0.56 67 0 468 0
29JUN26 80.00 C 8.43 8.43 8.43 7.79 -0.64 67 2 2,628 +2
29JUN26 82.50 C 0.00 0.00 0.00 7.13 -0.56 67 0 28 0
29JUN26 85.00 C 0.00 0.00 0.00 6.51 -0.56 67 0 51 0
29JUN26 87.50 C 0.00 0.00 0.00 5.88 -0.56 67 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 5.39 -0.48 67 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 4.91 -0.49 67 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 47.40 -0.72 72 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 46.60 -0.57 78 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 45.54 -0.68 72 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 44.67 -0.61 73 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 43.56 -0.79 66 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 42.63 -0.78 66 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 41.72 -0.78 66 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 40.95 -0.64 69 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 40.00 -0.68 68 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 39.03 -0.32 66 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 37.99 -0.93 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 37.08 -0.96 61 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 36.18 -0.47 61 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 35.29 -0.45 61 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 34.21 -0.94 57 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 33.36 -0.59 57 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 32.53 -0.56 57 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 31.68 -0.45 57 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 31.04 -0.31 59 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 30.07 -0.51 57 0 14 0
29SEP26 41.00 C 0.00 0.00 0.00 29.45 -0.44 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.68 -0.45 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.88 -0.54 59 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 27.87 +0.16 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.54 -0.49 60 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 26.53 +0.15 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.87 +0.14 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.44 -0.65 60 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 23.90 -0.54 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.22 -0.60 61 0 28 0
29SEP26 52.50 C 0.00 0.00 0.00 21.78 -0.60 61 0 42 0
29SEP26 55.00 C 0.00 0.00 0.00 20.37 -0.57 62 0 23 0
29SEP26 57.50 C 0.00 0.00 0.00 19.12 -0.55 62 0 76 0
29SEP26 60.00 C 0.00 0.00 0.00 17.86 -0.56 63 0 44 0
29SEP26 62.50 C 0.00 0.00 0.00 16.74 -0.49 63 0 82 0
29SEP26 65.00 C 0.00 0.00 0.00 15.67 -0.50 63 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 14.81 -0.30 64 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 14.09 -0.15 65 0 41 0
29SEP26 72.50 C 0.00 0.00 0.00 13.21 -0.28 66 0 21 0
29SEP26 75.00 C 0.00 0.00 0.00 12.53 -0.23 67 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 11.87 -0.23 67 0 548 0
29SEP26 80.00 C 0.00 0.00 0.00 11.15 -0.34 67 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.40 -0.40 67 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 9.71 -0.34 67 0 202 0
29SEP26 87.50 C 0.00 0.00 0.00 9.12 -0.34 67 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 8.54 -0.33 67 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 7.96 -0.33 67 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 32.95 -1.28 60 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 32.20 -1.31 60 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 32.04 -0.75 64 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 31.33 -0.75 64 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 29.89 -0.85 58 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 29.36 -1.37 60 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.72 -1.37 60 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.71 -0.73 64 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.25 -0.67 59 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 26.78 -0.51 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.29 -0.69 61 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 26.28 -0.69 64 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.93 -0.67 60 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 23.53 -0.68 60 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 22.29 -0.77 61 0 2 0
30DEC26 57.50 C 21.72 21.72 21.72 21.36 -0.36 62 1 15 +1
30DEC26 60.00 C 0.00 0.00 0.00 19.88 -0.63 61 1 4 -1
30DEC26 62.50 C 0.00 0.00 0.00 19.02 -0.42 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.98 -0.56 63 0 98 0
30DEC26 67.50 C 0.00 0.00 0.00 17.28 -0.28 64 0 285 0
30DEC26 70.00 C 0.00 0.00 0.00 16.91 +0.09 66 0 250 0
30DEC26 72.50 C 0.00 0.00 0.00 15.52 -0.51 64 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 14.84 -0.46 65 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 14.18 -0.45 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.57 -0.44 66 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 12.87 -0.50 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.15 -0.51 66 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.47 -0.48 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.92 -0.44 66 1 3 -1
30DEC26 92.50 C 0.00 0.00 0.00 10.36 -0.44 65 0 0 0
TOTAL CALL 4,745 43,383 -12,265
29JAN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29JAN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
29JAN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
29JAN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
29JAN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
29JAN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 408 0
29JAN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 728 0
29JAN26 43.00 P 0.02 0.02 0.02 0.00 -0.01 0 10 1,114 -10
29JAN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,476 0
29JAN26 45.00 P 0.02 0.02 0.02 0.00 -0.01 0 10 658 0
29JAN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 346 0
29JAN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 577 0
29JAN26 48.00 P 0.01 0.01 0.01 0.00 -0.01 0 6 864 0
29JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,749 0
29JAN26 50.00 P 0.02 0.02 0.02 0.00 -0.01 0 1 2,087 0
29JAN26 52.50 P 0.01 0.01 0.01 0.00 -0.01 0 11 887 0
29JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,811 0
29JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,759 0
29JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,019 0
29JAN26 62.50 P 0.02 0.02 0.01 0.00 -0.03 0 35 793 -5
29JAN26 65.00 P 0.08 0.43 0.08 0.00 -0.19 0 253 344 +107
29JAN26 67.50 P 0.86 1.92 0.29 0.00 -0.79 0 291 392 +87
29JAN26 70.00 P 3.80 3.80 2.40 2.10 -0.01 0 17 0 -304
29JAN26 72.50 P 0.00 0.00 0.00 4.60 +0.47 0 0 0 -4
29JAN26 75.00 P 0.00 0.00 0.00 7.10 +0.57 0 0 0 -6
29JAN26 77.50 P 0.00 0.00 0.00 9.60 +0.80 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 12.10 +0.80 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 14.60 +0.39 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.10 +0.80 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.60 +0.25 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 22.10 +0.80 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 24.60 +0.26 0 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 0.01 -0.01 64 0 42 0
26FEB26 43.00 P 0.00 0.00 0.00 0.02 -0.02 66 0 88 0
26FEB26 44.00 P 0.00 0.00 0.00 0.03 -0.02 66 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 0.05 -0.02 68 0 600 0
26FEB26 46.00 P 0.00 0.00 0.00 0.06 -0.03 66 0 259 0
26FEB26 47.00 P 0.00 0.00 0.00 0.08 -0.04 66 0 867 0
26FEB26 48.00 P 0.00 0.00 0.00 0.12 -0.04 66 0 694 0
26FEB26 49.00 P 0.00 0.00 0.00 0.15 -0.05 66 0 852 0
26FEB26 50.00 P 0.00 0.00 0.00 0.19 -0.06 65 0 353 0
26FEB26 52.50 P 0.29 0.37 0.29 0.37 -0.09 65 101 344 +41
26FEB26 55.00 P 0.58 0.58 0.51 0.65 -0.12 65 147 955 +35
26FEB26 57.50 P 0.84 1.21 0.84 1.07 -0.14 65 153 2,032 +98
26FEB26 60.00 P 1.58 1.83 1.43 1.65 -0.15 65 48 1,559 +16
26FEB26 62.50 P 2.40 2.50 2.24 2.41 -0.15 64 1,048 2,333 +739
26FEB26 65.00 P 4.15 4.40 3.30 3.38 -0.12 64 76 471 +36
26FEB26 67.50 P 4.91 4.91 4.50 4.77 +0.02 67 19 359 +17
26FEB26 70.00 P 6.56 7.00 6.24 6.24 -0.04 68 46 203 +46
26FEB26 72.50 P 8.32 8.32 8.32 7.88 +0.03 69 15 159 +15
26FEB26 75.00 P 0.00 0.00 0.00 9.57 -0.01 68 0 127 0
26FEB26 77.50 P 11.98 11.98 11.98 11.65 +0.21 71 1 1 +1
26FEB26 80.00 P 0.00 0.00 0.00 13.75 +0.29 73 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 15.64 +0.30 69 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.24 +0.43 78 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.61 +0.52 81 0 0 0
26FEB26 90.00 P 22.82 22.82 22.82 23.04 +0.58 85 6 6 +6
26FEB26 92.50 P 0.00 0.00 0.00 25.51 +0.63 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 0.00 140 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 137 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 131 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 0.00 123 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 0.00 107 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 84 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 -0.01 69 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 -0.01 70 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 -0.01 69 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 -0.01 70 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.08 -0.01 70 0 42 0
30MAR26 38.00 P 0.00 0.00 0.00 0.10 -0.01 69 0 106 0
30MAR26 39.00 P 0.00 0.00 0.00 0.13 -0.01 69 0 44 0
30MAR26 40.00 P 0.00 0.00 0.00 0.17 -0.01 70 0 1,039 0
30MAR26 41.00 P 0.00 0.00 0.00 0.20 -0.03 69 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.26 -0.03 69 0 18 0
30MAR26 43.00 P 0.00 0.00 0.00 0.32 -0.03 69 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 0.40 -0.03 69 0 38 0
30MAR26 45.00 P 0.00 0.00 0.00 0.47 -0.04 69 0 154 0
30MAR26 46.00 P 0.00 0.00 0.00 0.55 -0.03 68 0 74 0
30MAR26 47.00 P 0.00 0.00 0.00 0.66 -0.04 68 0 148 0
30MAR26 48.00 P 0.72 0.72 0.72 0.78 -0.03 68 1 89 0
30MAR26 49.00 P 0.00 0.00 0.00 0.92 -0.04 68 0 96 0
30MAR26 50.00 P 0.88 0.88 0.88 1.08 -0.04 68 2 526 -2
30MAR26 52.50 P 0.00 0.00 0.00 1.54 -0.04 68 0 77 0
30MAR26 55.00 P 0.00 0.00 0.00 2.12 -0.03 68 0 230 0
30MAR26 57.50 P 2.54 2.70 2.54 2.81 -0.02 68 36 513 +36
30MAR26 60.00 P 3.42 3.42 3.42 3.66 -0.02 68 5 187 +5
30MAR26 62.50 P 4.64 5.10 4.64 4.65 +0.01 67 27 199 +1
30MAR26 65.00 P 0.00 0.00 0.00 5.79 +0.01 67 0 84 0
30MAR26 67.50 P 7.35 7.35 7.30 7.22 +0.03 69 70 135 +59
30MAR26 70.00 P 8.89 8.89 8.89 8.79 +0.04 70 15 96 +14
30MAR26 72.50 P 0.00 0.00 0.00 10.47 +0.16 72 0 40 0
30MAR26 75.00 P 0.00 0.00 0.00 12.18 +0.18 72 0 123 0
30MAR26 77.50 P 13.95 13.95 13.95 14.00 +0.26 73 15 40 -15
30MAR26 80.00 P 0.00 0.00 0.00 15.89 +0.26 73 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 17.92 +0.35 74 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.81 +0.19 73 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 22.15 +0.47 77 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.34 +0.44 77 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 26.63 +0.51 79 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.61 -0.02 68 0 55 0
29APR26 43.00 P 0.00 0.00 0.00 0.73 -0.02 68 0 33 0
29APR26 44.00 P 0.00 0.00 0.00 0.86 -0.01 68 0 35 0
29APR26 45.00 P 0.00 0.00 0.00 0.98 -0.02 68 0 21 0
29APR26 46.00 P 0.00 0.00 0.00 1.15 -0.01 68 0 29 0
29APR26 47.00 P 0.00 0.00 0.00 1.32 -0.01 68 0 40 0
29APR26 48.00 P 0.00 0.00 0.00 1.44 -0.02 67 0 30 0
29APR26 49.00 P 0.00 0.00 0.00 1.65 0.00 68 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 1.87 0.00 67 0 56 0
29APR26 52.50 P 2.20 2.20 2.20 2.47 +0.01 67 4 41 +4
29APR26 55.00 P 0.00 0.00 0.00 3.17 +0.01 67 0 240 0
29APR26 57.50 P 0.00 0.00 0.00 4.03 +0.03 67 0 551 0
29APR26 60.00 P 0.00 0.00 0.00 4.96 +0.06 67 0 481 0
29APR26 62.50 P 0.00 0.00 0.00 6.03 +0.06 67 0 193 0
29APR26 65.00 P 0.00 0.00 0.00 7.26 +0.02 67 0 350 0
29APR26 67.50 P 9.57 9.57 8.83 8.73 +0.05 68 23 468 +15
29APR26 70.00 P 0.00 0.00 0.00 10.29 +0.07 69 0 108 0
29APR26 72.50 P 0.00 0.00 0.00 11.98 +0.11 70 0 99 0
29APR26 75.00 P 0.00 0.00 0.00 13.76 +0.24 71 0 90 0
29APR26 77.50 P 0.00 0.00 0.00 15.49 +0.23 72 0 66 0
29APR26 80.00 P 0.00 0.00 0.00 17.38 +0.31 72 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 19.29 +0.35 73 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.30 +0.39 74 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.16 +0.18 72 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.48 +0.43 75 0 46 0
29APR26 92.50 P 0.00 0.00 0.00 27.68 +0.47 76 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 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 74 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 67 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 67 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 67 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 0.00 67 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 0.00 66 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.07 -0.01 66 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 -0.01 66 0 24 0
29JUN26 28.00 P 0.00 0.00 0.00 0.12 0.00 66 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.14 -0.01 66 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.19 -0.01 66 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.23 -0.01 66 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.28 -0.02 66 0 25 0
29JUN26 33.00 P 0.00 0.00 0.00 0.35 -0.01 66 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 0.41 -0.01 66 0 3 0
29JUN26 35.00 P 0.00 0.00 0.00 0.49 -0.02 66 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.59 -0.01 66 0 110 0
29JUN26 37.00 P 0.00 0.00 0.00 0.68 -0.02 66 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.80 -0.02 66 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.93 -0.02 66 0 10 0
29JUN26 40.00 P 1.05 1.05 1.05 1.06 -0.02 66 1 215 0
29JUN26 41.00 P 0.00 0.00 0.00 1.21 -0.02 66 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.38 +0.02 66 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 1.56 +0.02 66 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 1.74 +0.03 66 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 1.90 -0.02 65 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 2.13 -0.02 65 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 2.36 -0.02 65 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 2.59 -0.02 65 0 88 0
29JUN26 49.00 P 0.00 0.00 0.00 2.86 -0.01 65 0 165 0
29JUN26 50.00 P 0.00 0.00 0.00 3.15 -0.01 65 0 117 0
29JUN26 52.50 P 0.00 0.00 0.00 3.88 -0.02 65 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 4.79 +0.01 65 0 300 0
29JUN26 57.50 P 0.00 0.00 0.00 5.72 +0.03 65 0 59 0
29JUN26 60.00 P 0.00 0.00 0.00 6.81 +0.04 64 0 87 0
29JUN26 62.50 P 0.00 0.00 0.00 8.02 -0.01 65 0 620 0
29JUN26 65.00 P 9.67 9.67 9.67 9.33 -0.02 65 2 275 -2
29JUN26 67.50 P 0.00 0.00 0.00 10.83 +0.01 66 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 12.42 +0.01 66 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 14.11 +0.15 67 0 111 0
29JUN26 75.00 P 0.00 0.00 0.00 15.88 +0.18 68 0 151 0
29JUN26 77.50 P 17.64 17.64 17.64 17.66 +0.20 69 22 485 +17
29JUN26 80.00 P 0.00 0.00 0.00 19.43 +0.20 69 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 21.33 +0.28 70 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.26 +0.27 70 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.20 +0.27 70 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.28 +0.36 71 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.37 +0.36 71 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 +0.01 65 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 +0.01 65 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.15 +0.01 65 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.20 +0.02 66 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.24 +0.01 65 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.30 +0.02 66 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.37 +0.02 66 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.44 +0.02 66 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.52 +0.03 66 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.62 +0.03 66 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.72 +0.03 66 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.83 +0.04 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.97 +0.05 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.11 +0.05 66 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.25 +0.05 66 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 1.42 +0.07 66 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.61 +0.07 66 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 1.80 +0.07 66 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.99 +0.07 66 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 2.21 +0.10 66 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 2.46 +0.10 66 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.71 +0.11 66 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.87 +0.10 65 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 3.11 +0.10 65 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 3.41 +0.13 65 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 3.72 +0.13 65 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 4.03 +0.14 65 0 15 0
29SEP26 48.00 P 3.96 3.96 3.96 4.34 +0.14 65 2 12 0
29SEP26 49.00 P 0.00 0.00 0.00 4.64 +0.13 65 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 5.02 +0.18 65 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 5.96 +0.17 64 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 6.94 +0.21 64 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 8.08 +0.23 64 0 0 0
29SEP26 60.00 P 8.95 8.95 8.95 9.21 +0.23 64 1 1 -1
29SEP26 62.50 P 0.00 0.00 0.00 10.48 +0.06 64 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 11.89 +0.04 64 0 70 0
29SEP26 67.50 P 0.00 0.00 0.00 13.47 +0.10 65 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 15.10 +0.10 66 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 16.77 +0.07 66 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 18.54 +0.16 67 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.37 +0.29 68 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 22.25 +0.38 68 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.11 +0.44 69 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.98 +0.50 69 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.94 +0.51 69 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.91 +0.51 70 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.88 +0.51 70 0 0 0
30DEC26 38.00 P 2.30 2.30 2.30 2.66 +0.13 64 2 12 +2
30DEC26 39.00 P 0.00 0.00 0.00 2.92 +0.06 64 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.08 +0.05 63 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 3.33 +0.05 63 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.74 +0.18 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.95 +0.08 63 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.26 +0.07 63 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 4.58 -0.07 63 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.90 +0.08 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.40 +0.26 64 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.80 +0.11 64 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.20 +0.11 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.40 +0.10 63 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.38 +0.11 63 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 8.51 +0.14 63 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 9.68 +0.15 63 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 11.05 +0.35 64 0 35 0
30DEC26 62.50 P 0.00 0.00 0.00 12.49 +0.44 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.00 +0.36 64 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 15.58 +0.39 65 0 220 0
30DEC26 70.00 P 17.50 17.50 17.50 16.44 -0.30 62 2 220 0
30DEC26 72.50 P 0.00 0.00 0.00 18.95 +0.39 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.56 +0.24 66 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.43 +0.31 67 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.25 +0.34 67 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 26.07 +0.35 67 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.90 +0.33 67 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.77 +0.37 68 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.76 +0.40 68 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.74 +0.40 68 0 0 0
TOTAL PUT 2,524 45,458 +1,048
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$ 40.50
29JAN26 24.00 C 0.00 0.00 0.00 16.50 -1.70 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 15.50 -1.70 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 14.50 -1.70 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 13.50 -1.70 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.50 -1.70 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.50 -1.70 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.50 -1.70 0 0 0 -1
29JAN26 31.00 C 0.00 0.00 0.00 9.50 -1.70 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.50 -1.70 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.50 -1.70 0 0 0 0
29JAN26 34.00 C 7.13 7.13 7.13 6.50 -1.70 0 2 0 -2
29JAN26 35.00 C 0.00 0.00 0.00 5.50 -1.70 0 0 0 -30
29JAN26 36.00 C 0.00 0.00 0.00 4.50 -1.89 0 0 0 -27
29JAN26 37.00 C 0.00 0.00 0.00 3.50 -1.70 0 0 0 -56
29JAN26 38.00 C 0.00 0.00 0.00 2.50 -1.70 0 0 0 -369
29JAN26 39.00 C 0.00 0.00 0.00 1.50 -1.80 0 0 0 -857
29JAN26 40.00 C 1.62 1.62 0.15 0.50 -1.72 0 520 0 -1,185
29JAN26 41.00 C 0.33 0.33 0.04 0.00 -1.22 0 67 592 0
29JAN26 42.00 C 0.01 0.01 0.01 0.00 -0.40 0 5 522 -5
29JAN26 43.00 C 0.07 0.07 0.07 0.00 -0.06 0 2 419 +2
29JAN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 274 0
29JAN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 370 0
29JAN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
29JAN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 529 0
29JAN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
29JAN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 572 0
29JAN26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 14.56 -1.70 53 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 13.56 -1.70 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.56 -1.71 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.57 -1.70 45 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.57 -1.70 38 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.57 -1.70 29 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.58 -1.69 35 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.58 -1.70 29 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.78 -1.50 47 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.70 -1.59 36 0 11 0
26FEB26 36.00 C 0.00 0.00 0.00 4.75 -1.64 33 0 1 0
26FEB26 37.00 C 3.75 3.75 3.75 3.75 -1.60 27 5 6 +5
26FEB26 38.00 C 3.34 3.38 3.34 2.99 -1.48 30 73 101 +41
26FEB26 39.00 C 0.00 0.00 0.00 2.22 -1.34 28 0 618 0
26FEB26 40.00 C 2.00 2.00 2.00 1.58 -1.18 28 1 816 -1
26FEB26 41.00 C 1.40 1.40 1.04 1.07 -1.00 28 37 634 -3
26FEB26 42.00 C 1.00 1.03 0.64 0.69 -0.76 27 61 695 -15
26FEB26 43.00 C 0.51 0.58 0.46 0.42 -0.62 27 76 367 -23
26FEB26 44.00 C 0.55 0.55 0.33 0.24 -0.47 27 143 292 +13
26FEB26 45.00 C 0.33 0.33 0.18 0.13 -0.32 27 103 264 +1
26FEB26 46.00 C 0.21 0.21 0.16 0.07 -0.20 27 62 175 -5
26FEB26 47.00 C 0.00 0.00 0.00 0.04 -0.12 28 0 123 0
26FEB26 48.00 C 0.07 0.07 0.07 0.02 -0.07 28 20 55 -20
26FEB26 49.00 C 0.05 0.05 0.05 0.01 -0.04 28 1 99 +1
26FEB26 50.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 95 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 23.81 -1.41 125 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 23.08 -1.71 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.59 -1.70 68 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 22.09 -1.70 60 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.59 -1.70 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.09 -1.71 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.56 -1.73 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.60 -1.70 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.61 -1.70 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.61 -1.70 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.56 -2.04 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 15.57 -2.02 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 14.56 -1.77 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.56 -2.06 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.64 -1.70 34 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.82 -1.83 53 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 10.70 -1.60 38 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 9.71 -1.62 35 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 8.76 -1.89 35 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 7.74 -1.54 30 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 6.78 -1.59 28 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 6.10 -1.40 36 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 5.14 -1.52 32 0 18 0
30MAR26 37.00 C 0.00 0.00 0.00 4.22 -1.68 29 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 3.55 -1.21 30 0 169 0
30MAR26 39.00 C 0.00 0.00 0.00 2.93 -1.10 30 0 247 0
30MAR26 40.00 C 2.33 2.33 2.33 2.42 -0.97 31 15 60 0
30MAR26 41.00 C 2.00 2.00 1.84 1.92 -0.85 31 2 333 0
30MAR26 42.00 C 1.42 1.49 1.42 1.49 -0.75 31 26 355 +7
30MAR26 43.00 C 1.09 1.09 1.05 1.15 -0.68 31 3 1,289 +2
30MAR26 44.00 C 1.00 1.00 1.00 0.87 -0.55 31 5 238 +5
30MAR26 45.00 C 0.80 0.83 0.66 0.65 -0.47 31 14 215 -4
30MAR26 46.00 C 0.52 0.52 0.52 0.47 -0.41 30 1 435 0
30MAR26 47.00 C 0.00 0.00 0.00 0.34 -0.32 30 0 241 0
30MAR26 48.00 C 0.00 0.00 0.00 0.24 -0.25 30 0 198 0
30MAR26 49.00 C 0.32 0.32 0.32 0.17 -0.19 30 20 91 +15
30MAR26 50.00 C 0.00 0.00 0.00 0.12 -0.14 31 0 114 0
30MAR26 52.50 C 0.00 0.00 0.00 0.05 -0.06 31 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 14.69 -1.70 31 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 13.70 -1.92 30 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 12.80 -1.61 42 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 11.82 -1.83 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.00 -1.30 44 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.80 -1.60 30 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.13 -1.52 40 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.80 -1.70 23 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.93 -1.61 26 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.41 -1.09 34 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.27 -1.63 27 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.67 -1.23 30 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 4.06 -1.39 31 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 3.38 -1.19 30 0 81 0
29APR26 40.00 C 3.08 3.08 3.08 2.91 -0.89 31 1 90 0
29APR26 41.00 C 0.00 0.00 0.00 2.41 -0.83 31 0 80 0
29APR26 42.00 C 0.00 0.00 0.00 2.01 -0.74 31 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 1.63 -0.68 31 0 27 0
29APR26 44.00 C 0.00 0.00 0.00 1.32 -0.60 31 0 4 0
29APR26 45.00 C 0.00 0.00 0.00 1.05 -0.55 31 0 68 0
29APR26 46.00 C 0.00 0.00 0.00 0.83 -0.49 31 0 1 0
29APR26 47.00 C 0.00 0.00 0.00 0.65 -0.41 31 0 100 0
29APR26 48.00 C 0.69 0.69 0.69 0.51 -0.33 31 15 15 +15
29APR26 49.00 C 0.00 0.00 0.00 0.39 -0.28 31 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 0.30 -0.22 31 0 18 0
29APR26 52.50 C 0.00 0.00 0.00 0.15 -0.13 31 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.07 -0.07 30 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.04 -0.03 31 0 3 0
29APR26 60.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.63 -1.73 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.69 -1.70 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.70 -1.70 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.71 -1.70 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.72 -1.88 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.73 -1.86 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.69 -1.75 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.81 -1.81 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.80 -1.70 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.09 -1.56 42 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 11.00 -1.52 35 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.27 -1.31 39 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 9.34 -1.34 37 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 8.46 -1.30 36 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 7.61 -1.24 34 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 6.65 -1.44 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.06 -1.17 33 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 5.35 -1.11 33 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 4.47 -1.33 30 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 4.05 -1.11 31 0 45 0
29JUN26 40.00 C 3.65 3.65 3.65 3.51 -1.02 31 1 107 +1
29JUN26 41.00 C 0.00 0.00 0.00 3.08 -0.93 32 0 22 0
29JUN26 42.00 C 0.00 0.00 0.00 2.67 -0.80 32 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 2.28 -0.77 31 0 174 0
29JUN26 44.00 C 1.93 1.93 1.93 1.95 -0.71 31 11 53 +6
29JUN26 45.00 C 0.00 0.00 0.00 1.64 -0.68 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.40 -0.61 31 0 81 0
29JUN26 47.00 C 0.00 0.00 0.00 1.17 -0.58 31 0 142 0
29JUN26 48.00 C 0.00 0.00 0.00 0.99 -0.48 31 0 68 0
29JUN26 49.00 C 1.08 1.08 1.08 0.82 -0.45 31 68 398 +68
29JUN26 50.00 C 0.00 0.00 0.00 0.69 -0.40 31 0 71 0
29JUN26 52.50 C 0.00 0.00 0.00 0.42 -0.29 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.26 -0.19 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.15 -0.13 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.09 -0.08 31 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.06 -0.05 32 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 16.73 -1.87 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.76 -1.83 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.80 -1.67 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.85 -1.77 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.80 -1.77 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.09 -1.56 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.12 -1.61 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.28 -1.58 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.46 -1.52 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.67 -1.48 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.01 -1.36 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.20 -1.42 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.53 -1.35 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.99 -1.11 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.68 -0.96 33 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 4.94 -1.25 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.46 -1.20 32 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 3.99 -0.92 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.56 -0.89 31 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 3.20 -0.83 31 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 2.87 -0.76 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 2.56 -0.73 31 0 25 0
29SEP26 46.00 C 0.00 0.00 0.00 2.28 -0.66 32 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.07 -0.58 32 0 24 0
29SEP26 48.00 C 0.00 0.00 0.00 1.86 -0.52 32 0 36 0
29SEP26 49.00 C 0.00 0.00 0.00 1.62 -0.50 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 1.45 -0.46 32 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 1.07 -0.36 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.77 -0.32 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.56 -0.24 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.41 -0.18 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.30 -0.13 32 0 19 0
30DEC26 26.00 C 0.00 0.00 0.00 14.92 -1.63 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.03 -1.60 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.17 -1.57 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.33 -1.53 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.53 -1.49 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.75 -1.46 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.02 -1.41 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.30 -1.37 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.64 -1.31 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.99 -1.27 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.40 -1.21 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.62 -1.36 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.10 -1.08 30 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.62 -1.20 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.14 -0.98 31 0 16 0
30DEC26 41.00 C 0.00 0.00 0.00 4.73 -0.91 31 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 4.32 -0.86 31 0 19 0
30DEC26 43.00 C 3.76 3.76 3.76 3.96 -0.81 31 15 15 +15
30DEC26 44.00 C 0.00 0.00 0.00 3.62 -0.74 31 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 3.28 -0.73 31 0 50 0
30DEC26 46.00 C 0.00 0.00 0.00 3.01 -0.66 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 2.74 -0.60 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 2.47 -0.60 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 2.26 -0.54 31 0 33 0
30DEC26 50.00 C 0.00 0.00 0.00 2.05 -0.51 31 0 55 0
30DEC26 52.50 C 0.00 0.00 0.00 1.65 -0.45 32 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 1.28 -0.35 32 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 0.98 -0.29 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.77 -0.21 32 0 0 0
TOTAL CALL 1,375 17,527 -2,406
29JAN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JAN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29JAN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
29JAN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29JAN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
29JAN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
29JAN26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 299 0
29JAN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 426 0
29JAN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 915 0
29JAN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,201 0
29JAN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,223 0
29JAN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 538 0
29JAN26 40.00 P 0.02 0.07 0.02 0.00 -0.01 0 93 303 -1
29JAN26 41.00 P 0.23 0.88 0.17 0.50 +0.48 0 336 0 -85
29JAN26 42.00 P 0.58 1.53 0.58 1.50 +1.29 0 68 0 -36
29JAN26 43.00 P 1.43 1.43 1.43 2.50 +1.62 0 50 0 -7
29JAN26 44.00 P 0.00 0.00 0.00 3.50 +1.64 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 4.50 +1.70 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.50 +1.70 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.50 +1.70 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.50 +1.70 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.50 +1.70 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.50 +1.70 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.00 +1.70 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.50 +1.70 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.00 +1.70 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 19.50 +1.70 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.00 +1.70 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 27.00 P 0.02 0.02 0.02 0.01 0.00 58 12 19 +12
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
26FEB26 29.00 P 0.02 0.02 0.02 0.01 0.00 49 7 19 +2
26FEB26 30.00 P 0.02 0.02 0.02 0.01 0.00 44 2 28 +2
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 61 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 142 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 122 0
26FEB26 35.00 P 0.12 0.12 0.12 0.03 +0.02 27 1 326 +1
26FEB26 36.00 P 0.13 0.17 0.12 0.07 +0.04 27 73 306 -21
26FEB26 37.00 P 0.19 0.29 0.19 0.16 +0.09 27 117 564 +21
26FEB26 38.00 P 0.24 0.48 0.24 0.33 +0.19 27 94 791 +17
26FEB26 39.00 P 0.40 0.77 0.40 0.59 +0.32 27 52 209 +27
26FEB26 40.00 P 0.66 1.14 0.66 0.98 +0.49 28 142 194 +10
26FEB26 41.00 P 1.38 1.57 1.28 1.41 +0.61 26 15 196 +8
26FEB26 42.00 P 1.90 1.90 1.90 2.15 +0.91 28 1 49 0
26FEB26 43.00 P 0.00 0.00 0.00 2.91 +1.11 29 0 19 0
26FEB26 44.00 P 2.96 3.70 2.96 3.72 +1.25 29 52 55 +52
26FEB26 45.00 P 3.75 3.75 3.75 4.70 +1.45 33 18 18 +18
26FEB26 46.00 P 4.62 4.62 4.62 5.52 +1.41 27 50 50 +50
26FEB26 47.00 P 5.54 5.54 5.54 6.70 +1.81 42 50 50 +50
26FEB26 48.00 P 6.48 6.48 6.48 7.61 +1.61 42 18 30 +18
26FEB26 49.00 P 7.44 7.44 7.44 8.50 +1.49 0 50 50 +50
26FEB26 50.00 P 0.00 0.00 0.00 9.50 +1.59 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.00 +1.70 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.50 +1.70 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 17.00 +1.70 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 19.50 +1.70 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30MAR26 23.00 P 0.02 0.02 0.02 0.01 0.00 54 19 19 +19
30MAR26 24.00 P 0.02 0.02 0.02 0.01 0.00 50 2 23 +2
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 47 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 87 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 +0.03 31 0 23 0
30MAR26 33.00 P 0.00 0.00 0.00 0.09 +0.05 31 0 56 0
30MAR26 34.00 P 0.19 0.21 0.19 0.16 +0.08 31 87 169 +83
30MAR26 35.00 P 0.25 0.32 0.25 0.26 +0.12 30 26 56 +25
30MAR26 36.00 P 0.39 0.44 0.39 0.42 +0.19 30 31 949 +9
30MAR26 37.00 P 0.67 0.67 0.67 0.63 +0.27 30 2 148 +2
30MAR26 38.00 P 0.94 0.98 0.94 0.88 +0.34 30 10 627 +5
30MAR26 39.00 P 1.15 1.31 1.15 1.21 +0.42 30 22 209 +2
30MAR26 40.00 P 1.37 1.78 1.37 1.63 +0.52 29 25 461 +17
30MAR26 41.00 P 0.00 0.00 0.00 2.15 +0.65 30 0 107 0
30MAR26 42.00 P 0.00 0.00 0.00 2.73 +0.76 29 0 362 0
30MAR26 43.00 P 0.00 0.00 0.00 3.55 +1.05 32 0 319 0
30MAR26 44.00 P 0.00 0.00 0.00 4.18 +1.03 30 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 5.07 +1.22 32 0 0 0
30MAR26 46.00 P 5.61 5.61 5.61 5.97 +1.36 34 1 9 +1
30MAR26 47.00 P 0.00 0.00 0.00 6.70 +1.30 31 0 2 0
30MAR26 48.00 P 0.00 0.00 0.00 7.61 +1.32 30 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 8.62 +1.42 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.80 +1.89 43 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 12.00 +1.58 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.50 +1.70 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.00 +1.70 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.50 +1.70 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.00 +1.70 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 9 0
29APR26 30.00 P 0.09 0.09 0.09 0.05 +0.03 31 4 7 +4
29APR26 31.00 P 0.00 0.00 0.00 0.08 +0.04 30 0 4 0
29APR26 32.00 P 0.00 0.00 0.00 0.14 +0.07 31 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 0.22 +0.10 31 0 15 0
29APR26 34.00 P 0.34 0.34 0.34 0.33 +0.15 30 15 15 +12
29APR26 35.00 P 0.44 0.55 0.44 0.49 +0.20 31 35 58 +15
29APR26 36.00 P 0.00 0.00 0.00 0.67 +0.25 30 0 27 0
29APR26 37.00 P 1.00 1.00 1.00 0.93 +0.32 30 1 69 +1
29APR26 38.00 P 1.12 1.31 1.12 1.22 +0.37 30 3 73 0
29APR26 39.00 P 1.41 1.41 1.41 1.59 +0.45 30 10 290 +10
29APR26 40.00 P 1.89 2.10 1.89 2.05 +0.56 30 65 187 +47
29APR26 41.00 P 2.58 2.58 2.56 2.57 +0.67 30 45 60 +45
29APR26 42.00 P 0.00 0.00 0.00 3.16 +0.77 30 0 18 0
29APR26 43.00 P 0.00 0.00 0.00 3.86 +0.92 31 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.43 +0.88 29 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.43 +1.21 33 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.18 +1.23 32 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.10 +1.37 34 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.00 +1.45 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.93 +1.52 36 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.80 +1.56 36 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 12.20 +1.52 39 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.50 +1.70 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 17.00 +1.48 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 19.50 +1.70 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 41 0
29JUN26 25.00 P 0.07 0.08 0.07 0.02 0.00 31 24 25 +24
29JUN26 26.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
29JUN26 28.00 P 0.15 0.15 0.15 0.10 +0.03 31 10 11 +10
29JUN26 29.00 P 0.00 0.00 0.00 0.15 +0.05 31 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.22 +0.07 31 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.32 +0.10 31 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.46 +0.14 31 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 0.63 +0.18 31 0 179 0
29JUN26 34.00 P 0.00 0.00 0.00 0.84 +0.25 31 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 1.10 +0.29 31 0 163 0
29JUN26 36.00 P 1.10 1.10 1.10 1.38 +0.32 31 1 139 0
29JUN26 37.00 P 0.00 0.00 0.00 1.71 +0.39 31 0 237 0
29JUN26 38.00 P 1.88 1.88 1.88 2.10 +0.48 31 10 162 0
29JUN26 39.00 P 0.00 0.00 0.00 2.62 +0.63 31 0 98 0
29JUN26 40.00 P 3.05 3.05 3.05 3.02 +0.59 31 15 84 +12
29JUN26 41.00 P 0.00 0.00 0.00 3.53 +0.66 30 0 86 0
29JUN26 42.00 P 0.00 0.00 0.00 4.22 +0.82 31 0 430 0
29JUN26 43.00 P 0.00 0.00 0.00 4.96 +0.99 32 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 5.57 +0.97 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.40 +1.27 33 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.01 +1.14 31 0 8 0
29JUN26 47.00 P 7.61 7.61 7.61 7.77 +1.14 31 3 10 +3
29JUN26 48.00 P 0.00 0.00 0.00 8.41 +1.01 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.62 +1.47 34 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.40 +1.47 33 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.66 +1.67 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.23 +1.89 39 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 17.42 +1.54 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.83 +1.55 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.24 +1.60 38 0 0 0
29SEP26 24.00 P 0.17 0.18 0.17 0.08 +0.03 33 22 22 +22
29SEP26 25.00 P 0.00 0.00 0.00 0.12 +0.04 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.16 +0.04 32 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.24 +0.07 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.33 +0.09 32 0 14 0
29SEP26 29.00 P 0.00 0.00 0.00 0.44 +0.11 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.60 +0.16 32 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.75 +0.17 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.95 +0.23 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.23 +0.31 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.50 +0.35 33 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.84 +0.39 33 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.19 +0.43 33 0 29 0
29SEP26 37.00 P 0.00 0.00 0.00 2.61 +0.51 33 0 16 0
29SEP26 38.00 P 0.00 0.00 0.00 3.04 +0.55 33 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 3.54 +0.64 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 4.05 +0.70 33 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 4.59 +0.72 33 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 5.19 +0.78 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.84 +0.85 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.47 +0.90 33 0 2 0
29SEP26 45.00 P 0.00 0.00 0.00 7.11 +0.87 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.77 +0.86 32 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 8.69 +1.22 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.53 +1.21 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 10.35 +1.48 35 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.20 +1.51 35 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.35 +1.38 36 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.48 +1.42 36 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 17.83 +1.50 37 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.15 +1.52 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.51 +1.59 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.31 +0.09 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.42 +0.12 32 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.54 +0.15 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.71 +0.19 32 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.87 +0.20 32 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 1.11 +0.29 32 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 1.37 +0.35 32 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 1.64 +0.39 32 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 1.96 +0.45 32 0 5 0
30DEC26 35.00 P 2.35 2.35 2.35 2.29 +0.44 32 1 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.71 +0.52 32 0 17 0
30DEC26 37.00 P 0.00 0.00 0.00 3.13 +0.58 32 0 0 0
30DEC26 38.00 P 3.62 3.62 3.62 3.59 +0.63 32 2 10 0
30DEC26 39.00 P 0.00 0.00 0.00 4.08 +0.69 32 0 12 0
30DEC26 40.00 P 4.55 4.55 4.55 4.60 +0.72 33 7 8 +7
30DEC26 41.00 P 0.00 0.00 0.00 5.13 +0.75 32 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 5.78 +0.86 33 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 6.40 +0.90 33 0 0 0
30DEC26 44.00 P 6.70 6.70 6.70 7.08 +0.99 33 1 1 +1
30DEC26 45.00 P 0.00 0.00 0.00 7.75 +1.01 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.49 +1.09 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.23 +1.44 34 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.98 +1.16 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.79 +1.23 34 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.60 +1.28 34 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.72 +1.74 35 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.48 +1.00 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.83 +1.50 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.15 +1.52 34 0 0 0
TOTAL PUT 1,800 19,293 +566
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$ 13.55
29JAN26 9.25 C 0.00 0.00 0.00 4.30 +0.12 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.05 +0.12 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.80 +0.12 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.55 +0.12 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.05 +0.12 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.55 +0.12 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.05 +0.12 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.55 +0.12 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.05 +0.12 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.55 +0.10 0 0 0 -97
29JAN26 13.50 C 0.02 0.04 0.02 0.05 -0.06 0 1,538 3 -1,307
29JAN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JAN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 588 0
29JAN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 842 0
29JAN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,581 0
29JAN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,479 0
29JAN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 994 0
29JAN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 526 0
29JAN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 578 0
29JAN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 352 0
29JAN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 352 0
29JAN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
26FEB26 9.25 C 0.00 0.00 0.00 4.36 +0.16 79 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.12 +0.17 77 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.87 +0.17 72 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.61 +0.16 64 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.13 +0.17 61 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.66 +0.19 57 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.09 +0.12 32 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.68 +0.14 41 0 0 0
26FEB26 12.50 C 1.08 1.08 1.08 1.25 +0.14 38 30 15 -15
26FEB26 13.00 C 0.70 0.70 0.70 0.83 +0.05 33 3 64 +2
26FEB26 13.50 C 0.48 0.50 0.44 0.54 +0.03 33 61 805 +15
26FEB26 14.00 C 0.23 0.34 0.23 0.34 +0.02 34 136 1,368 +63
26FEB26 14.50 C 0.18 0.21 0.18 0.20 +0.01 34 105 980 +100
26FEB26 15.00 C 0.09 0.12 0.09 0.11 +0.01 35 92 508 +92
26FEB26 15.50 C 0.06 0.06 0.06 0.06 0.00 35 120 162 +47
26FEB26 16.00 C 0.00 0.00 0.00 0.03 0.00 35 0 243 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 0.00 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 53 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 5.45 +0.23 83 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.16 +0.19 71 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.92 +0.20 69 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 4.66 +0.18 64 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.39 +0.16 55 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.12 +0.14 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.87 +0.13 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.62 +0.12 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.19 +0.17 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.66 +0.10 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.30 +0.16 43 0 8 0
30MAR26 12.00 C 0.00 0.00 0.00 1.77 +0.09 33 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 1.50 +0.16 39 0 115 0
30MAR26 13.00 C 0.00 0.00 0.00 1.12 +0.08 36 0 32 0
30MAR26 13.50 C 0.00 0.00 0.00 0.86 +0.07 36 0 299 0
30MAR26 14.00 C 0.00 0.00 0.00 0.65 +0.06 37 0 157 0
30MAR26 14.50 C 0.00 0.00 0.00 0.47 +0.04 37 0 3,170 0
30MAR26 15.00 C 0.00 0.00 0.00 0.35 +0.03 37 0 277 0
30MAR26 15.50 C 0.00 0.00 0.00 0.24 +0.02 37 0 284 0
30MAR26 16.00 C 0.00 0.00 0.00 0.17 +0.02 37 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.11 +0.01 37 0 814 0
30MAR26 17.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.05 0.00 37 0 639 0
30MAR26 18.00 C 0.05 0.05 0.05 0.03 0.00 37 20 57 +20
30MAR26 18.50 C 0.00 0.00 0.00 0.02 0.00 37 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 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 60 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 4.39 +0.12 40 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.13 +0.10 34 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.90 +0.16 37 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.70 +0.14 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.30 +0.28 46 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.78 +0.18 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.39 +0.18 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.01 +0.16 39 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.61 +0.08 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.34 +0.09 37 0 850 0
29APR26 13.50 C 0.00 0.00 0.00 1.09 +0.08 38 0 1,641 0
29APR26 14.00 C 0.00 0.00 0.00 0.88 +0.08 38 0 1,295 0
29APR26 14.50 C 0.00 0.00 0.00 0.71 +0.07 39 0 944 0
29APR26 15.00 C 0.00 0.00 0.00 0.56 +0.05 39 0 407 0
29APR26 15.50 C 0.00 0.00 0.00 0.43 +0.03 39 0 25 0
29APR26 16.00 C 0.00 0.00 0.00 0.33 +0.03 39 0 33 0
29APR26 16.50 C 0.00 0.00 0.00 0.25 +0.02 39 0 95 0
29APR26 17.00 C 0.00 0.00 0.00 0.18 +0.01 38 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.14 +0.01 39 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.03 0.00 39 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.16 +0.19 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.92 +0.17 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.67 +0.18 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.43 +0.16 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.26 +0.22 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.96 +0.14 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.75 +0.14 33 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 3.38 +0.17 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.93 +0.10 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.57 +0.09 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.24 +0.08 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.94 +0.07 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.67 +0.06 38 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 1.43 +0.05 38 0 77 0
29JUN26 14.00 C 0.00 0.00 0.00 1.21 +0.04 38 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 1.03 +0.04 38 0 47 0
29JUN26 15.00 C 0.00 0.00 0.00 0.86 +0.03 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.72 +0.03 38 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.60 +0.02 38 0 31 0
29JUN26 16.50 C 0.00 0.00 0.00 0.51 +0.03 39 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.44 +0.03 40 0 26 0
29JUN26 17.50 C 0.00 0.00 0.00 0.36 +0.01 39 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.30 +0.02 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.24 +0.01 39 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.20 +0.01 40 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.16 0.00 39 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.13 0.00 39 0 500 0
29JUN26 21.00 C 0.00 0.00 0.00 0.09 0.00 40 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 0.00 40 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 0.00 41 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 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 43 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 4.48 +0.14 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.33 +0.16 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.03 +0.10 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.89 +0.15 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.48 +0.15 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.10 +0.11 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.78 +0.15 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.49 +0.16 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.23 +0.17 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.96 +0.10 41 0 120 0
29SEP26 13.50 C 0.00 0.00 0.00 1.73 +0.10 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.53 +0.13 41 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.35 +0.06 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.18 +0.04 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.04 +0.04 41 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 0.90 +0.06 41 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 0.79 +0.03 41 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 0.68 +0.03 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.60 +0.03 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.52 +0.03 41 0 180 0
29SEP26 18.50 C 0.00 0.00 0.00 0.45 +0.02 41 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.39 +0.02 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.29 +0.01 41 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.22 +0.01 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 +0.01 40 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.07 0.00 41 0 159 0
29SEP26 26.00 C 0.13 0.13 0.13 0.05 0.00 40 20 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 0.00 41 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 0.00 41 0 20 0
30DEC26 9.25 C 0.00 0.00 0.00 4.62 +0.16 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.39 +0.13 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.22 +0.15 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.98 +0.09 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.62 +0.08 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.30 +0.08 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.05 +0.13 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.70 +0.04 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.46 +0.03 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.24 +0.04 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.04 +0.07 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.87 +0.06 42 0 13 0
30DEC26 14.50 C 0.00 0.00 0.00 1.65 +0.01 41 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 1.49 +0.01 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.35 +0.02 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.24 +0.04 42 0 307 0
30DEC26 16.50 C 0.00 0.00 0.00 1.12 +0.05 42 0 65 0
30DEC26 17.00 C 0.00 0.00 0.00 1.01 +0.04 42 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.91 +0.04 42 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.81 +0.03 42 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.74 +0.04 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.66 +0.03 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.59 +0.03 42 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.53 +0.02 41 0 5 0
TOTAL CALL 2,125 30,292 -1,080
29JAN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 490 0
29JAN26 13.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 1,311 0
29JAN26 13.50 P 0.23 0.23 0.04 0.00 -0.19 0 282 644 -99
29JAN26 14.00 P 0.73 0.74 0.52 0.45 -0.15 0 274 0 -862
29JAN26 14.50 P 1.17 1.17 0.99 0.95 -0.12 0 429 0 -622
29JAN26 15.00 P 1.72 1.73 1.47 1.45 -0.12 0 125 0 -385
29JAN26 15.50 P 0.00 0.00 0.00 1.95 -0.18 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.45 -0.20 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.95 -0.18 0 0 0 -15
29JAN26 17.00 P 0.00 0.00 0.00 3.45 -0.23 0 0 0 -15
29JAN26 17.50 P 0.00 0.00 0.00 3.95 -0.24 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.45 -0.26 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.95 -0.27 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.45 -0.25 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.95 -0.24 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.45 -0.32 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.45 -0.24 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.45 -0.13 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.45 -0.24 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
26FEB26 12.00 P 0.06 0.06 0.06 0.06 -0.03 35 200 396 +75
26FEB26 12.50 P 0.18 0.18 0.18 0.14 -0.05 35 8 483 +8
26FEB26 13.00 P 0.35 0.35 0.35 0.27 -0.08 34 35 963 +35
26FEB26 13.50 P 0.57 0.59 0.49 0.49 -0.10 35 159 1,529 +153
26FEB26 14.00 P 0.93 0.93 0.93 0.78 -0.12 35 5 1,023 +5
26FEB26 14.50 P 1.30 1.35 1.14 1.14 -0.13 36 22 496 +20
26FEB26 15.00 P 0.00 0.00 0.00 1.58 -0.04 39 20 113 +20
26FEB26 15.50 P 0.00 0.00 0.00 2.02 -0.15 40 0 45 0
26FEB26 16.00 P 2.53 2.53 2.53 2.51 -0.15 45 10 230 0
26FEB26 16.50 P 0.00 0.00 0.00 2.98 -0.18 45 0 320 0
26FEB26 17.00 P 0.00 0.00 0.00 3.45 -0.23 0 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.95 -0.24 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.45 -0.26 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.95 -0.27 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.45 -0.29 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.95 -0.30 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.45 -0.32 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.45 -0.35 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.45 -0.32 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 39 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 0.00 39 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 8 0
30MAR26 11.50 P 0.00 0.00 0.00 0.13 -0.02 37 0 86 0
30MAR26 12.00 P 0.00 0.00 0.00 0.22 -0.03 37 0 409 0
30MAR26 12.50 P 0.42 0.42 0.42 0.35 -0.05 37 2 1,135 +2
30MAR26 13.00 P 0.63 0.63 0.63 0.53 -0.07 37 4 1,733 +4
30MAR26 13.50 P 0.00 0.00 0.00 0.77 -0.08 37 0 348 0
30MAR26 14.00 P 0.00 0.00 0.00 1.06 -0.09 38 0 320 0
30MAR26 14.50 P 1.47 1.47 1.47 1.39 -0.11 38 65 1,547 0
30MAR26 15.00 P 1.97 1.97 1.97 1.77 -0.11 39 2 401 0
30MAR26 15.50 P 0.00 0.00 0.00 2.08 -0.18 33 0 30 0
30MAR26 16.00 P 2.66 2.66 2.66 2.61 -0.14 41 10 119 0
30MAR26 16.50 P 0.00 0.00 0.00 3.06 -0.14 41 0 250 0
30MAR26 17.00 P 0.00 0.00 0.00 3.52 -0.18 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.01 -0.19 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.59 -0.12 57 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.95 -0.27 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.51 -0.23 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.95 -0.30 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.45 -0.32 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.45 -0.35 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.45 -0.32 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.45 -0.27 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.45 -0.28 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.45 -0.29 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.45 -0.21 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.45 -0.15 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.45 -0.22 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.16 -0.01 39 0 168 0
29APR26 11.50 P 0.00 0.00 0.00 0.24 -0.03 38 0 88 0
29APR26 12.00 P 0.35 0.35 0.35 0.35 -0.05 37 6 18 +6
29APR26 12.50 P 0.00 0.00 0.00 0.52 -0.06 38 0 34 0
29APR26 13.00 P 0.00 0.00 0.00 0.72 -0.07 38 0 1,067 0
29APR26 13.50 P 0.00 0.00 0.00 0.97 -0.08 38 0 1,915 0
29APR26 14.00 P 1.31 1.31 1.23 1.23 -0.11 38 109 1,987 +109
29APR26 14.50 P 0.00 0.00 0.00 1.58 -0.08 39 0 990 0
29APR26 15.00 P 0.00 0.00 0.00 1.93 -0.11 39 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.35 -0.02 41 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.76 -0.10 42 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.17 -0.13 42 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.62 -0.15 43 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.07 -0.17 43 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.59 -0.14 48 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.96 -0.26 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.51 -0.23 47 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.95 -0.30 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.45 -0.32 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 0.00 40 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 -0.01 40 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 -0.01 40 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.01 40 0 174 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 -0.01 40 0 999 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 -0.03 39 0 729 0
29JUN26 11.00 P 0.40 0.40 0.40 0.34 -0.03 40 15 478 +15
29JUN26 11.50 P 0.00 0.00 0.00 0.47 -0.04 40 0 61 0
29JUN26 12.00 P 0.00 0.00 0.00 0.64 -0.04 40 0 57 0
29JUN26 12.50 P 0.00 0.00 0.00 0.83 -0.05 40 0 202 0
29JUN26 13.00 P 0.00 0.00 0.00 1.06 -0.06 40 0 173 0
29JUN26 13.50 P 0.00 0.00 0.00 1.31 -0.07 40 0 197 0
29JUN26 14.00 P 0.00 0.00 0.00 1.60 -0.07 40 0 46 0
29JUN26 14.50 P 0.00 0.00 0.00 1.91 -0.09 41 0 362 0
29JUN26 15.00 P 0.00 0.00 0.00 2.25 -0.09 41 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.62 -0.09 41 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.01 -0.10 42 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 3.41 -0.11 42 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.84 -0.11 43 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.28 -0.11 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.74 -0.11 45 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.21 -0.11 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.68 -0.12 48 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.17 -0.12 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.67 -0.12 52 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.62 -0.18 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.53 -0.24 52 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.53 -0.19 56 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.56 -0.17 62 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.50 -0.24 60 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.45 -0.21 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.45 -0.21 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.46 -0.21 63 0 0 0
29SEP26 9.25 P 0.23 0.23 0.23 0.25 -0.01 40 5 5 +5
29SEP26 9.50 P 0.00 0.00 0.00 0.29 -0.02 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.34 -0.02 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.40 -0.02 40 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 0.53 -0.02 40 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.68 -0.03 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.86 -0.04 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.06 -0.08 39 0 126 0
29SEP26 12.50 P 0.00 0.00 0.00 1.29 -0.07 39 0 218 0
29SEP26 13.00 P 0.00 0.00 0.00 1.53 -0.09 39 0 316 0
29SEP26 13.50 P 0.00 0.00 0.00 1.83 -0.07 40 0 205 0
29SEP26 14.00 P 0.00 0.00 0.00 2.13 -0.10 40 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.46 -0.10 40 0 28 0
29SEP26 15.00 P 2.86 2.86 2.86 2.78 -0.14 39 6 86 +6
29SEP26 15.50 P 0.00 0.00 0.00 3.14 -0.13 39 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.52 -0.12 40 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 3.90 -0.13 39 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.23 -0.19 37 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.72 -0.10 39 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.15 -0.14 40 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.59 -0.17 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.02 -0.16 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.47 -0.15 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.90 -0.14 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.83 -0.17 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.77 -0.17 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.68 -0.21 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.69 -0.16 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.64 -0.18 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.61 -0.15 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.62 -0.21 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.56 -0.17 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.40 -0.01 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.45 -0.02 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.52 -0.02 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.59 -0.02 41 0 15 0
30DEC26 10.50 P 0.00 0.00 0.00 0.74 -0.02 40 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 0.91 -0.03 40 0 226 0
30DEC26 11.50 P 0.00 0.00 0.00 1.11 -0.03 40 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.33 -0.03 40 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 1.56 -0.04 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.84 -0.02 40 0 58 0
30DEC26 13.50 P 0.00 0.00 0.00 2.12 -0.03 40 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.43 -0.03 41 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 2.76 -0.03 41 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.10 -0.03 41 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.40 -0.07 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.80 -0.07 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.17 -0.09 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.54 -0.11 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.95 -0.09 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.35 -0.10 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.77 -0.10 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.24 -0.08 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.66 -0.15 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.14 -0.11 42 0 0 0
TOTAL PUT 1,793 30,433 -1,535
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$ 97.06
29JAN26 67.50 C 0.00 0.00 0.00 29.56 -0.33 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 27.06 -0.33 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 24.56 -0.33 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 22.06 -0.33 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 19.56 -0.33 0 0 0 -29
29JAN26 80.00 C 0.00 0.00 0.00 17.06 -0.33 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 14.56 -0.33 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 12.06 -0.33 0 0 0 0
29JAN26 87.50 C 10.30 10.37 10.30 9.56 -0.33 0 10 0 -41
29JAN26 90.00 C 7.10 7.85 7.10 7.06 -0.33 0 9 0 -116
29JAN26 92.50 C 5.20 5.20 2.87 4.56 -0.33 0 5 0 -65
29JAN26 95.00 C 2.00 5.44 1.98 2.06 -0.38 0 185 0 -1,419
29JAN26 97.50 C 0.35 0.75 0.30 0.00 -0.58 0 27 0 -777
29JAN26 100.00 C 0.10 0.10 0.10 0.00 -0.05 0 9 142 0
29JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 357 0
29JAN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 586 0
29JAN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,453 0
29JAN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 443 0
29JAN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
29JAN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,700 0
29JAN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,150 0
26FEB26 67.50 C 0.00 0.00 0.00 30.42 +0.48 92 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 27.93 +0.48 85 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 25.45 +0.48 78 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 22.90 +0.41 69 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 20.33 +0.31 60 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 17.76 +0.19 52 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 14.75 -0.33 21 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 12.27 -0.33 21 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 9.82 -0.34 20 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 7.47 -0.35 20 0 300 0
26FEB26 92.50 C 6.01 6.01 6.01 5.33 -0.34 20 1 152 +1
26FEB26 95.00 C 3.48 4.20 3.48 3.61 -0.24 21 254 317 +206
26FEB26 97.50 C 2.11 2.56 2.11 2.16 -0.21 21 22 488 0
26FEB26 100.00 C 1.44 1.54 1.28 1.17 -0.20 20 13 237 +7
26FEB26 102.50 C 0.72 0.87 0.72 0.57 -0.15 20 36 347 +36
26FEB26 105.00 C 0.00 0.00 0.00 0.25 -0.09 20 0 130 0
26FEB26 107.50 C 0.32 0.32 0.32 0.10 -0.05 20 30 234 0
26FEB26 110.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.02 0.00 22 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 400 0
30MAR26 52.50 C 0.00 0.00 0.00 45.56 +0.49 98 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.06 +0.49 92 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 40.59 +0.48 86 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.11 +0.48 81 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 35.63 +0.48 75 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.15 +0.50 70 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.67 +0.47 65 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 28.21 +0.46 60 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 25.66 +0.39 54 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 23.10 +0.27 48 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 20.54 +0.15 42 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 18.00 +0.19 36 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 15.05 -0.32 22 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 12.68 -0.32 21 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 10.41 -0.33 21 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 8.31 -0.32 21 0 60 0
30MAR26 92.50 C 0.00 0.00 0.00 6.42 -0.43 21 0 91 0
30MAR26 95.00 C 5.24 5.37 5.01 4.93 -0.18 22 181 306 +180
30MAR26 97.50 C 0.00 0.00 0.00 3.54 -0.14 22 0 127 0
30MAR26 100.00 C 2.63 2.63 2.63 2.44 -0.13 22 80 198 +80
30MAR26 102.50 C 1.91 1.91 1.91 1.62 -0.16 22 1 397 +1
30MAR26 105.00 C 0.00 0.00 0.00 1.04 -0.13 22 0 530 0
30MAR26 107.50 C 0.94 0.95 0.90 0.63 -0.10 21 5 390 0
30MAR26 110.00 C 0.00 0.00 0.00 0.37 -0.07 21 0 194 0
30MAR26 112.50 C 0.00 0.00 0.00 0.21 -0.05 21 0 365 0
30MAR26 115.00 C 0.35 0.35 0.35 0.12 -0.03 22 30 39 +30
30MAR26 117.50 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 28.39 +0.36 49 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 25.85 +0.25 44 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 23.31 +0.12 39 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 20.79 +0.01 35 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 18.31 -0.08 31 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 15.44 -0.30 22 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 13.19 -0.29 22 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 11.06 -0.28 22 0 1 0
29APR26 90.00 C 0.00 0.00 0.00 9.10 -0.26 22 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 7.34 -0.22 22 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 5.79 -0.19 22 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 4.60 -0.02 23 0 2 0
29APR26 100.00 C 0.00 0.00 0.00 3.46 -0.02 23 0 2 0
29APR26 102.50 C 0.00 0.00 0.00 2.55 -0.02 22 0 0 0
29APR26 105.00 C 2.00 2.00 2.00 1.84 -0.08 22 5 9 +5
29APR26 107.50 C 0.00 0.00 0.00 1.30 -0.06 22 0 30 0
29APR26 110.00 C 1.22 1.22 1.22 0.89 -0.05 22 1 11 +1
29APR26 112.50 C 0.00 0.00 0.00 0.60 -0.04 22 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.40 -0.02 22 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.26 -0.01 22 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.16 - 22 0 0 -
29JUN26 62.50 C 0.00 0.00 0.00 36.26 +0.49 52 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 33.82 +0.48 48 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.28 +0.34 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 28.75 +0.21 40 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 26.24 +0.07 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 23.76 -0.02 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 21.32 -0.11 30 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 18.94 -0.32 28 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 16.66 +0.13 26 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 14.06 -0.36 22 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 12.07 -0.37 22 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 10.24 -0.36 22 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 8.58 -0.35 22 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.09 -0.34 22 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 5.78 -0.41 22 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 4.79 -0.19 22 0 62 0
29JUN26 102.50 C 0.00 0.00 0.00 3.80 -0.15 22 0 61 0
29JUN26 105.00 C 0.00 0.00 0.00 2.97 -0.22 22 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 2.30 -0.24 22 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.77 -0.20 22 0 22 0
29JUN26 112.50 C 0.00 0.00 0.00 1.34 -0.16 22 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 0.99 -0.14 22 0 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.73 -0.10 22 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.52 -0.09 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.38 -0.07 22 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 31.32 +0.30 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.84 +0.17 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.41 +0.06 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.03 -0.03 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.73 -0.06 28 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.52 -0.19 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.41 +0.23 26 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 14.98 -0.28 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.21 -0.25 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.56 -0.23 23 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 10.03 -0.21 23 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 8.68 -0.20 23 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 7.69 +0.06 24 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 6.55 +0.07 24 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 5.57 +0.17 24 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.71 +0.11 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.92 +0.02 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 3.30 0.00 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.73 -0.07 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.26 -0.07 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.86 0.00 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 1.47 -0.05 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.21 -0.04 23 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 31.50 +0.29 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.11 +0.18 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.80 +0.09 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.57 +0.04 27 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.43 +0.04 26 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 20.37 +0.03 26 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 18.46 +0.10 25 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.16 -0.29 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.47 -0.29 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.96 -0.28 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 11.52 -0.26 23 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.20 -0.26 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 9.29 +0.20 24 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 8.12 +0.17 24 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 7.06 +0.10 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.16 +0.13 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 5.36 +0.08 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.66 +0.12 23 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 4.05 +0.09 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.45 +0.03 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.99 -0.04 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 2.45 - 23 0 0 -
TOTAL CALL 904 13,051 -1,900
29JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
29JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,503 0
29JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
29JAN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
29JAN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 490 0
29JAN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 286 0
29JAN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,304 0
29JAN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 604 0
29JAN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,464 0
29JAN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 590 0
29JAN26 95.00 P 0.03 0.03 0.03 0.00 -0.06 0 90 132 +73
29JAN26 97.50 P 0.00 0.00 0.00 0.44 -0.30 0 0 614 0
29JAN26 100.00 P 0.00 0.00 0.00 2.94 +0.28 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 5.44 +0.32 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 7.94 +0.32 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 10.44 +0.32 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 12.94 +0.32 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 15.44 +0.32 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 17.94 +0.32 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 20.44 +0.15 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 22.94 +0.15 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 25.44 +0.15 0 0 0 0
26FEB26 67.50 P 0.02 0.02 0.01 0.01 0.00 48 1,800 2,285 +1,800
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 0.00 0.00 0.00 0.01 0.00 27 0 178 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 23 1 660 0
26FEB26 85.00 P 0.15 0.16 0.15 0.02 0.00 21 7 511 +1
26FEB26 87.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 231 0
26FEB26 90.00 P 0.28 0.32 0.28 0.22 -0.02 20 28 670 +22
26FEB26 92.50 P 0.50 0.50 0.49 0.54 -0.06 20 4 492 0
26FEB26 95.00 P 1.10 1.10 0.99 1.20 -0.07 20 44 252 +44
26FEB26 97.50 P 1.92 1.92 1.92 2.27 -0.04 19 1 90 0
26FEB26 100.00 P 3.46 3.46 3.42 3.77 -0.10 19 34 30 +30
26FEB26 102.50 P 0.00 0.00 0.00 5.82 +0.18 20 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 8.04 +0.24 20 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 10.45 +0.30 20 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 12.94 +0.32 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 15.44 +0.32 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 17.94 +0.32 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 20.44 +0.13 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 22.94 +0.13 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 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 0.14 0.20 0.14 0.01 0.00 24 14 450 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 0.00 22 0 512 0
30MAR26 82.50 P 0.00 0.00 0.00 0.09 -0.01 21 0 331 0
30MAR26 85.00 P 0.00 0.00 0.00 0.21 -0.01 21 0 491 0
30MAR26 87.50 P 0.65 0.65 0.65 0.45 +0.01 22 150 123 +77
30MAR26 90.00 P 0.88 0.88 0.88 0.85 +0.01 22 180 60 -67
30MAR26 92.50 P 0.00 0.00 0.00 1.39 -0.05 21 0 64 0
30MAR26 95.00 P 0.00 0.00 0.00 2.22 -0.09 21 0 24 0
30MAR26 97.50 P 3.16 3.16 3.16 3.35 -0.01 21 1 4 +1
30MAR26 100.00 P 4.68 4.68 4.43 4.75 -0.03 20 60 60 +60
30MAR26 102.50 P 0.00 0.00 0.00 6.41 -0.04 20 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 8.58 +0.21 21 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 10.73 +0.24 21 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 13.03 +0.27 21 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 15.45 +0.31 21 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 17.94 +0.32 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 20.44 +0.13 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 22.94 +0.13 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 25.44 +0.13 0 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 0.02 +0.01 24 0 10 0
29APR26 75.00 P 0.00 0.00 0.00 0.03 0.00 22 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.07 0.00 22 0 6 0
29APR26 80.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 98 0
29APR26 82.50 P 0.00 0.00 0.00 0.28 +0.02 22 0 203 0
29APR26 85.00 P 0.75 0.75 0.75 0.53 +0.04 22 5 51 0
29APR26 87.50 P 0.00 0.00 0.00 0.91 +0.05 22 0 5 0
29APR26 90.00 P 0.00 0.00 0.00 1.46 +0.08 22 0 66 0
29APR26 92.50 P 0.00 0.00 0.00 2.07 -0.03 22 0 3 0
29APR26 95.00 P 0.00 0.00 0.00 2.98 -0.02 22 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 4.13 +0.03 21 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 5.51 +0.06 21 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 7.31 +0.22 22 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 9.14 +0.24 22 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 11.15 +0.26 22 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 13.31 +0.28 22 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 15.60 +0.30 22 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 17.98 +0.31 22 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 20.44 +0.13 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 22.94 - 0 0 0 -
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 188 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 22 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 0.05 -0.01 22 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 409 0
29JUN26 77.50 P 0.00 0.00 0.00 0.31 -0.03 22 0 8 0
29JUN26 80.00 P 0.98 0.99 0.98 0.54 -0.02 22 60 63 +56
29JUN26 82.50 P 1.13 1.13 1.13 0.85 -0.03 22 2 8 +2
29JUN26 85.00 P 1.48 1.48 1.48 1.29 -0.03 22 2 14 +2
29JUN26 87.50 P 0.00 0.00 0.00 1.87 -0.04 22 0 30 0
29JUN26 90.00 P 0.00 0.00 0.00 2.62 -0.03 22 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 3.39 -0.18 22 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 4.39 -0.15 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 5.61 -0.07 21 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 7.00 -0.04 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 8.55 -0.04 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 10.55 +0.11 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 12.42 +0.11 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 14.42 +0.14 22 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 16.53 +0.18 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 18.70 +0.19 22 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 20.94 +0.20 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 23.25 +0.22 22 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 25.59 +0.24 22 0 0 0
29SEP26 67.50 P 0.82 0.82 0.82 0.16 0.00 23 30 31 +24
29SEP26 70.00 P 0.94 0.94 0.94 0.27 +0.02 23 30 30 +29
29SEP26 72.50 P 0.00 0.00 0.00 0.42 +0.02 23 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 0.64 +0.03 23 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.93 +0.01 23 0 0 0
29SEP26 80.00 P 1.72 1.72 1.70 1.35 +0.05 23 2 17 +2
29SEP26 82.50 P 0.00 0.00 0.00 1.85 +0.07 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.47 +0.08 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.24 +0.10 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.02 +0.01 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 4.86 -0.14 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 5.96 -0.15 22 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 7.21 -0.09 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 8.56 -0.10 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 10.06 -0.11 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 12.04 +0.22 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 13.79 +0.23 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 15.68 +0.25 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 17.64 +0.27 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 19.09 -0.40 20 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 21.15 -0.46 19 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 23.30 -0.47 19 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 25.59 -0.39 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.35 0.00 23 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.52 0.00 23 0 17 0
30DEC26 72.50 P 0.00 0.00 0.00 0.78 +0.02 23 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 1.07 +0.01 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.46 -0.03 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.98 +0.02 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 2.59 +0.02 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.30 +0.03 23 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 4.10 +0.04 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 4.97 -0.05 23 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 6.07 +0.01 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 7.11 -0.03 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.28 -0.23 23 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 9.61 -0.24 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 11.06 -0.29 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.64 -0.25 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 14.66 +0.16 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 16.45 +0.18 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.89 -0.37 21 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.85 -0.39 21 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.88 -0.39 21 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 23.93 - 21 0 0 -
TOTAL PUT 2,545 18,214 +2,156
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$ 16.09
29JAN26 9.00 C 0.00 0.00 0.00 7.09 +0.57 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 6.84 +0.57 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 6.59 +0.56 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.34 +0.57 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.09 +0.57 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.59 +0.57 0 0 0 0
29JAN26 11.00 C 5.00 5.00 5.00 5.09 +0.57 0 5 0 -55
29JAN26 11.50 C 0.00 0.00 0.00 4.59 +0.57 0 0 0 -2
29JAN26 12.00 C 0.00 0.00 0.00 4.09 +0.55 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.59 +0.57 0 0 0 -85
29JAN26 13.00 C 0.00 0.00 0.00 3.09 +0.55 0 0 0 -237
29JAN26 13.50 C 0.00 0.00 0.00 2.59 +0.57 0 0 0 -140
29JAN26 14.00 C 1.65 1.65 1.65 2.09 +0.52 0 35 0 -324
29JAN26 14.50 C 1.50 1.50 1.50 1.59 +0.57 0 3 0 -233
29JAN26 15.00 C 0.60 0.99 0.60 1.09 +0.56 0 40 0 -285
29JAN26 15.50 C 0.09 0.50 0.09 0.59 +0.44 0 300 0 -252
29JAN26 16.00 C 0.01 0.12 0.01 0.09 +0.08 0 725 4 -530
29JAN26 16.50 C 0.01 0.01 0.01 0.00 -0.01 0 10 279 -10
29JAN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 461 0
29JAN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
29JAN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 2 35 -2
29JAN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 7.11 +0.56 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 6.86 +0.57 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.62 +0.58 81 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.42 +0.63 103 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.11 +0.57 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.68 +0.64 93 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.11 +0.56 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.62 +0.57 49 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.09 +0.54 0 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 3.59 +0.54 0 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 3.12 +0.53 27 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 2.63 +0.51 31 0 335 0
26FEB26 14.00 C 0.00 0.00 0.00 2.13 +0.56 25 0 240 0
26FEB26 14.50 C 0.00 0.00 0.00 1.64 +0.47 22 0 200 0
26FEB26 15.00 C 0.00 0.00 0.00 1.24 +0.42 28 0 237 0
26FEB26 15.50 C 0.52 0.88 0.52 0.88 +0.34 29 37 177 +16
26FEB26 16.00 C 0.36 0.62 0.36 0.60 +0.27 30 40 193 +5
26FEB26 16.50 C 0.23 0.40 0.23 0.38 +0.18 30 56 79 -17
26FEB26 17.00 C 0.25 0.25 0.23 0.24 +0.13 31 27 335 +12
26FEB26 17.50 C 0.13 0.14 0.13 0.14 +0.08 31 30 157 +30
26FEB26 18.00 C 0.10 0.11 0.10 0.08 +0.05 32 42 592 +5
26FEB26 18.50 C 0.08 0.08 0.08 0.04 +0.02 32 300 300 +270
26FEB26 19.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.13 +0.57 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.88 +0.56 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.64 +0.53 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.42 +0.60 64 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.12 +0.55 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.68 +0.60 57 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 5.19 +0.61 54 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 4.70 +0.61 50 0 101 0
30MAR26 12.00 C 3.93 3.93 3.93 4.26 +0.71 53 17 34 -17
30MAR26 12.50 C 0.00 0.00 0.00 3.72 +0.67 42 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 3.29 +0.70 44 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 2.76 +0.59 35 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 2.39 +0.60 38 0 359 0
30MAR26 14.50 C 0.00 0.00 0.00 2.00 +0.56 38 0 403 0
30MAR26 15.00 C 0.00 0.00 0.00 1.59 +0.46 35 0 476 0
30MAR26 15.50 C 0.00 0.00 0.00 1.23 +0.36 33 0 446 0
30MAR26 16.00 C 0.65 0.93 0.65 0.97 +0.31 34 4 530 +2
30MAR26 16.50 C 0.59 0.61 0.59 0.74 +0.25 34 25 121 +10
30MAR26 17.00 C 0.42 0.57 0.42 0.56 +0.19 34 30 160 +30
30MAR26 17.50 C 0.00 0.00 0.00 0.42 +0.16 34 0 34 0
30MAR26 18.00 C 0.00 0.00 0.00 0.32 +0.14 35 0 274 0
30MAR26 18.50 C 0.00 0.00 0.00 0.23 +0.10 35 0 26 0
30MAR26 19.00 C 0.18 0.18 0.18 0.16 +0.07 35 10 13 +10
30MAR26 19.50 C 0.00 0.00 0.00 0.12 +0.06 35 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.08 +0.04 35 0 44 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 6.42 +0.60 44 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.16 +0.59 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.68 +0.58 40 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.19 +0.58 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.70 +0.61 36 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.26 +0.71 40 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.83 +0.72 41 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.29 +0.60 33 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 2.79 +0.50 29 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 2.41 +0.36 31 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 2.03 +0.43 31 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 1.74 +0.44 33 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 1.40 +0.35 32 0 825 0
29APR26 16.00 C 0.86 0.86 0.86 1.15 +0.32 33 15 555 0
29APR26 16.50 C 0.68 0.87 0.68 0.93 +0.28 33 18 45 +15
29APR26 17.00 C 0.00 0.00 0.00 0.74 +0.23 33 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.60 +0.19 34 0 30 0
29APR26 18.00 C 0.00 0.00 0.00 0.48 +0.17 34 0 17 0
29APR26 18.50 C 0.00 0.00 0.00 0.37 +0.14 34 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.28 +0.11 34 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.21 +0.09 34 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.16 +0.07 34 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.09 +0.04 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.14 +0.48 0 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 6.89 +0.54 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.64 +0.53 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.42 +0.56 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.16 +0.59 0 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 5.68 +0.58 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.22 +0.61 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.70 +0.59 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.26 +0.63 33 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 3.83 +0.62 35 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 3.32 +0.55 30 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 2.89 +0.50 30 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 2.55 +0.48 32 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 2.29 +0.56 35 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 1.93 +0.42 34 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 1.57 +0.35 32 0 117 0
29JUN26 16.00 C 0.00 0.00 0.00 1.34 +0.31 32 0 96 0
29JUN26 16.50 C 0.00 0.00 0.00 1.13 +0.31 33 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.95 +0.24 33 0 27 0
29JUN26 17.50 C 0.00 0.00 0.00 0.77 +0.20 33 0 40 0
29JUN26 18.00 C 0.50 0.50 0.50 0.66 +0.20 34 10 118 -10
29JUN26 18.50 C 0.56 0.56 0.56 0.54 +0.18 34 10 25 +10
29JUN26 19.00 C 0.46 0.46 0.46 0.44 +0.15 33 10 29 +10
29JUN26 19.50 C 0.00 0.00 0.00 0.35 +0.12 33 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.28 +0.10 33 0 47 0
29JUN26 21.00 C 0.25 0.25 0.25 0.18 +0.07 33 1 1 +1
29SEP26 9.00 C 0.00 0.00 0.00 7.14 +0.48 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.89 +0.54 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.64 +0.53 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.42 +0.56 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.16 +0.57 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.68 +0.57 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.22 +0.61 31 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 4.72 +0.55 28 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 4.28 +0.54 30 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 3.84 +0.50 30 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 3.44 +0.46 31 0 218 0
29SEP26 13.50 C 0.00 0.00 0.00 3.09 +0.45 32 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 2.82 +0.44 34 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 2.51 +0.44 34 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.18 +0.36 33 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.93 +0.33 33 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.71 +0.32 33 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 1.50 +0.28 34 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.32 +0.26 34 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.15 +0.23 34 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 1.02 +0.22 34 0 38 0
29SEP26 18.50 C 0.00 0.00 0.00 0.88 +0.19 34 0 22 0
29SEP26 19.00 C 0.00 0.00 0.00 0.77 +0.17 34 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.69 +0.18 34 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.60 +0.14 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.46 +0.12 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.65 +0.54 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.42 +0.54 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.16 +0.55 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.68 +0.57 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.22 +0.58 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.76 +0.55 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.33 +0.51 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.93 +0.47 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.58 +0.45 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.26 +0.43 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.95 +0.41 31 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 2.67 +0.38 31 0 32 0
30DEC26 15.00 C 0.00 0.00 0.00 2.41 +0.36 32 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.17 +0.33 32 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 1.96 +0.33 32 0 32 0
30DEC26 16.50 C 0.00 0.00 0.00 1.76 +0.30 32 0 11 0
30DEC26 17.00 C 0.00 0.00 0.00 1.58 +0.29 32 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.41 +0.26 32 0 1 0
30DEC26 18.00 C 1.07 1.07 1.07 1.26 +0.24 32 4 8 +4
30DEC26 18.50 C 0.00 0.00 0.00 1.13 +0.20 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.00 +0.16 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.89 +0.18 32 0 68 0
30DEC26 20.00 C 0.00 0.00 0.00 0.81 +0.16 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.66 +0.15 33 0 0 0
TOTAL CALL 1,806 14,673 -1,769
29JAN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
29JAN26 12.50 P 0.01 0.01 0.01 0.00 -0.01 0 3 180 0
29JAN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 238 0
29JAN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 446 0
29JAN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 530 0
29JAN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 502 0
29JAN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
29JAN26 15.50 P 0.03 0.03 0.03 0.00 -0.13 0 2 70 -2
29JAN26 16.00 P 0.03 0.03 0.03 0.00 -0.51 0 120 166 +31
29JAN26 16.50 P 0.75 0.75 0.47 0.41 -0.57 0 54 0 0
29JAN26 17.00 P 0.88 0.88 0.88 0.91 -0.57 0 15 0 0
29JAN26 17.50 P 0.00 0.00 0.00 1.41 -0.63 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.91 -0.57 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.41 -0.60 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.91 -0.57 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.41 -0.57 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.91 -0.63 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.91 -0.73 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 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 68 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 63 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 241 0
26FEB26 14.00 P 0.06 0.06 0.05 0.03 -0.04 31 25 140 +10
26FEB26 14.50 P 0.12 0.12 0.12 0.07 -0.08 31 10 185 0
26FEB26 15.00 P 0.29 0.29 0.15 0.15 -0.15 31 59 194 +57
26FEB26 15.50 P 0.48 0.48 0.48 0.30 -0.22 31 15 142 0
26FEB26 16.00 P 0.66 0.66 0.66 0.51 -0.31 32 15 138 +15
26FEB26 16.50 P 0.00 0.00 0.00 0.79 -0.39 32 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 1.15 -0.43 33 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 1.48 -0.59 28 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 2.01 -0.55 37 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.50 -0.57 42 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.95 -0.53 40 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.49 -0.52 51 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.02 -0.52 60 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.97 -0.67 62 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 59 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 65 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 42 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 39 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 131 0
30MAR26 13.00 P 0.00 0.00 0.00 0.06 -0.03 35 0 123 0
30MAR26 13.50 P 0.15 0.15 0.15 0.11 -0.05 35 7 95 0
30MAR26 14.00 P 0.00 0.00 0.00 0.18 -0.08 35 0 360 0
30MAR26 14.50 P 0.00 0.00 0.00 0.28 -0.13 35 0 715 0
30MAR26 15.00 P 0.00 0.00 0.00 0.43 -0.17 35 0 401 0
30MAR26 15.50 P 0.00 0.00 0.00 0.61 -0.22 35 0 510 0
30MAR26 16.00 P 0.00 0.00 0.00 0.86 -0.26 36 0 118 0
30MAR26 16.50 P 0.00 0.00 0.00 1.13 -0.33 36 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 1.46 -0.37 36 0 18 0
30MAR26 17.50 P 0.00 0.00 0.00 1.82 -0.42 37 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 2.22 -0.46 38 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 2.52 -0.62 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.98 -0.64 32 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 3.55 -0.56 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.04 -0.58 45 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.97 -0.67 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.00 -0.67 54 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.12 -0.53 70 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.12 -0.59 76 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.95 -0.62 63 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.13 -0.58 87 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 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 35 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 68 0
29APR26 12.50 P 0.00 0.00 0.00 0.07 -0.03 34 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.12 -0.04 34 0 20 0
29APR26 13.50 P 0.00 0.00 0.00 0.18 -0.07 34 0 205 0
29APR26 14.00 P 0.36 0.36 0.34 0.28 -0.10 34 19 62 +7
29APR26 14.50 P 0.41 0.41 0.41 0.41 -0.13 34 3 36 +3
29APR26 15.00 P 0.00 0.00 0.00 0.57 -0.17 34 0 360 0
29APR26 15.50 P 0.00 0.00 0.00 0.77 -0.22 34 0 725 0
29APR26 16.00 P 0.00 0.00 0.00 1.02 -0.25 35 0 448 0
29APR26 16.50 P 0.00 0.00 0.00 1.30 -0.30 35 0 19 0
29APR26 17.00 P 0.00 0.00 0.00 1.61 -0.35 35 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 1.96 -0.39 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.22 -0.54 32 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.75 -0.39 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.18 -0.49 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.63 -0.51 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.09 -0.54 40 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.06 -0.58 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 34 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.09 -0.03 33 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.14 -0.05 33 0 264 0
29JUN26 12.50 P 0.00 0.00 0.00 0.21 -0.07 33 0 130 0
29JUN26 13.00 P 0.00 0.00 0.00 0.30 -0.09 33 0 1,791 0
29JUN26 13.50 P 0.00 0.00 0.00 0.42 -0.12 33 0 59 0
29JUN26 14.00 P 0.00 0.00 0.00 0.56 -0.16 33 0 107 0
29JUN26 14.50 P 0.00 0.00 0.00 0.75 -0.19 33 0 80 0
29JUN26 15.00 P 1.11 1.11 1.06 0.97 -0.21 34 24 85 +9
29JUN26 15.50 P 1.33 1.33 1.28 1.22 -0.22 34 47 79 +37
29JUN26 16.00 P 0.00 0.00 0.00 1.46 -0.30 33 0 82 0
29JUN26 16.50 P 0.00 0.00 0.00 1.77 -0.34 33 0 31 0
29JUN26 17.00 P 0.00 0.00 0.00 2.13 -0.34 34 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.50 -0.28 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.85 -0.42 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.27 -0.43 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.69 -0.45 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.12 -0.48 37 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.56 -0.42 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.48 -0.47 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 35 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.01 36 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 -0.05 35 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.25 -0.05 35 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.34 -0.07 35 0 110 0
29SEP26 12.50 P 0.00 0.00 0.00 0.45 -0.09 35 0 116 0
29SEP26 13.00 P 0.00 0.00 0.00 0.58 -0.12 35 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.74 -0.14 35 0 45 0
29SEP26 14.00 P 0.00 0.00 0.00 0.92 -0.17 35 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 1.13 -0.19 35 0 23 0
29SEP26 15.00 P 1.52 1.52 1.51 1.36 -0.21 35 16 16 +16
29SEP26 15.50 P 1.80 1.80 1.69 1.61 -0.25 35 84 84 +84
29SEP26 16.00 P 0.00 0.00 0.00 1.90 -0.26 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.19 -0.30 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.52 -0.32 36 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 2.86 -0.35 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.23 -0.36 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.60 -0.39 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.00 -0.41 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.40 -0.44 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.83 -0.44 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.70 -0.48 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 -0.03 33 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 -0.04 33 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 -0.05 33 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.34 -0.07 33 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.45 -0.08 34 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.58 -0.09 34 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 0.72 -0.12 33 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.89 -0.14 33 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 1.09 -0.16 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.30 -0.19 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.54 -0.20 34 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 1.79 -0.24 34 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 2.08 -0.24 34 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.37 -0.28 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.69 -0.30 34 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 3.03 -0.33 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.38 -0.35 35 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 3.75 -0.37 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.13 -0.40 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.54 -0.40 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.95 -0.42 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.80 -0.46 37 0 0 0
TOTAL PUT 518 13,641 +267
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$ 61.20
29JAN26 40.00 C 0.00 0.00 0.00 21.20 +0.55 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 20.20 +0.55 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 19.20 +0.45 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 18.20 +0.55 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 17.20 +0.55 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 16.20 +0.55 0 0 0 -2
29JAN26 46.00 C 0.00 0.00 0.00 15.20 +0.39 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 14.20 +0.43 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 13.20 +0.43 0 0 0 -15
29JAN26 49.00 C 0.00 0.00 0.00 12.20 +0.52 0 0 0 -61
29JAN26 50.00 C 11.10 11.10 11.10 11.20 +0.32 0 1 0 -61
29JAN26 52.50 C 0.00 0.00 0.00 8.70 +0.55 0 0 0 -204
29JAN26 55.00 C 6.38 6.38 6.00 6.20 +0.55 0 38 0 -493
29JAN26 57.50 C 3.69 3.69 3.69 3.70 +0.55 0 5 0 -227
29JAN26 60.00 C 0.86 0.87 0.86 1.20 +0.48 0 37 0 -243
29JAN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
29JAN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 21.22 +0.48 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 20.29 +0.36 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.66 +0.64 90 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.55 +0.65 79 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.30 +0.55 38 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.23 0.00 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.23 +0.20 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.24 +0.33 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.21 +0.44 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.24 +0.35 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.20 +0.32 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 8.88 +0.71 30 0 39 0
26FEB26 55.00 C 6.22 6.22 6.22 6.24 +0.48 0 4 200 0
26FEB26 57.50 C 3.80 3.80 3.80 3.99 +0.54 18 7 109 +7
26FEB26 60.00 C 1.88 1.90 1.88 1.92 +0.36 16 3 138 +2
26FEB26 62.50 C 0.73 0.73 0.73 0.68 +0.16 17 4 49 +4
26FEB26 65.00 C 0.00 0.00 0.00 0.15 +0.03 16 0 5 0
26FEB26 67.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.88 +0.65 84 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.23 +0.46 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.22 +0.31 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.61 +0.66 61 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.29 +0.36 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.66 +0.64 57 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.55 +0.62 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.41 +0.32 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.91 +0.68 57 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.30 +0.27 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 14.80 +0.89 47 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.29 +0.10 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 12.31 +0.37 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 11.31 +0.43 0 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 8.96 +0.53 15 0 271 0
30MAR26 55.00 C 6.64 6.64 6.64 6.74 +0.88 22 30 309 0
30MAR26 57.50 C 4.41 4.41 4.27 4.33 +0.48 16 3 127 -1
30MAR26 60.00 C 0.00 0.00 0.00 2.49 +0.34 16 0 103 0
30MAR26 62.50 C 0.00 0.00 0.00 1.23 +0.21 16 0 17 0
30MAR26 65.00 C 0.50 0.50 0.50 0.51 +0.09 16 15 86 +15
30MAR26 67.50 C 0.00 0.00 0.00 0.17 +0.03 16 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 19 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 24 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 18.55 +0.62 32 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.48 +0.39 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.91 +0.68 44 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.41 +0.38 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.82 +0.91 36 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.37 +0.18 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.56 +0.62 17 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.48 +0.13 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.39 +0.55 24 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 6.79 +0.72 16 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 4.61 +0.47 16 0 116 0
29APR26 60.00 C 0.00 0.00 0.00 2.86 +0.35 16 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 1.56 +0.18 16 0 1 0
29APR26 65.00 C 0.73 0.73 0.73 0.79 +0.13 16 2 2 +2
29APR26 67.50 C 0.00 0.00 0.00 0.34 +0.07 16 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.13 +0.03 16 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 17 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 21.61 +0.37 34 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 20.56 +0.39 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.66 +0.64 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.55 +0.52 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 17.57 +0.06 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.91 +0.45 36 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.50 +0.23 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.82 +0.50 29 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.88 +0.67 29 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.64 +0.16 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.62 +0.23 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.39 +0.55 20 0 19 0
29JUN26 55.00 C 0.00 0.00 0.00 7.13 +0.75 18 0 16 0
29JUN26 57.50 C 0.00 0.00 0.00 4.68 +0.28 14 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 3.09 +0.32 15 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 1.76 +0.21 15 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.00 +0.14 15 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.49 +0.08 15 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.22 +0.04 15 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 +0.01 15 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 +0.01 16 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 18 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 21.61 +0.37 30 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.63 +0.46 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.66 +0.62 29 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.56 +0.51 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.57 +0.06 0 0 11 0
29SEP26 45.00 C 0.00 0.00 0.00 16.91 +0.45 31 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 15.61 +0.34 0 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 14.82 +0.50 25 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.88 +0.67 25 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.64 +0.16 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.67 +0.28 13 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 9.39 +0.55 17 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 7.13 +0.60 16 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 4.99 +0.38 14 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 3.36 +0.38 14 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 2.07 +0.14 14 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.26 +0.11 14 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.74 +0.07 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.44 +0.05 15 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.24 +0.03 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 +0.01 14 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.06 0.00 15 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.63 +0.46 27 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 19.66 +0.62 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.56 +0.51 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.57 +0.06 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.91 +0.45 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.61 +0.34 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.82 +0.50 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.88 +0.67 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.64 +0.16 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.67 +0.28 13 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.39 +0.55 15 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 7.13 +0.45 14 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 5.15 +0.27 13 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 3.51 +0.17 13 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 2.37 +0.09 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.57 +0.05 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.01 +0.04 13 0 4 0
30DEC26 70.00 C 0.00 0.00 0.00 0.65 +0.04 14 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.38 -0.01 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.22 -0.01 14 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.12 -0.01 13 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 0.00 14 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.04 0.00 14 0 0 0
TOTAL CALL 149 2,442 -1,277
29JAN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
29JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
29JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 386 0
29JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
29JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
29JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 40 0
29JAN26 62.50 P 0.00 0.00 0.00 1.30 -0.60 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 3.80 -0.64 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 6.30 -0.55 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 8.80 -0.55 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 11.30 -0.55 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 13.80 -0.55 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 16.30 -0.75 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.80 -0.55 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.30 -0.55 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 101 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 153 0
26FEB26 55.00 P 0.05 0.05 0.05 0.01 -0.01 17 8 141 0
26FEB26 57.50 P 0.15 0.16 0.15 0.11 -0.07 17 27 262 +25
26FEB26 60.00 P 0.64 0.64 0.60 0.60 -0.22 17 26 105 +5
26FEB26 62.50 P 1.90 1.90 1.90 1.81 -0.49 16 40 40 +40
26FEB26 65.00 P 0.00 0.00 0.00 3.88 -0.56 17 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 6.43 -0.42 26 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 8.91 -0.72 33 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.45 -0.40 41 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 13.87 -0.48 43 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.37 -0.68 48 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.87 -0.89 54 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.37 -0.48 59 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 238 0
30MAR26 55.00 P 0.14 0.14 0.14 0.09 -0.04 17 2 112 -2
30MAR26 57.50 P 0.00 0.00 0.00 0.34 -0.13 16 0 51 0
30MAR26 60.00 P 0.99 1.06 0.99 1.02 -0.24 16 36 46 +30
30MAR26 62.50 P 0.00 0.00 0.00 2.21 -0.42 16 0 30 0
30MAR26 65.00 P 0.00 0.00 0.00 4.09 -0.53 16 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 6.43 -0.43 20 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.93 -0.70 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.45 -0.40 30 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.87 -0.48 32 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.37 -0.68 36 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.87 -0.89 39 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.37 -0.86 43 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 26 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.04 -0.02 16 0 26 0
29APR26 55.00 P 0.17 0.17 0.17 0.17 -0.05 16 2 116 +2
29APR26 57.50 P 0.50 0.50 0.50 0.50 -0.12 16 2 110 0
29APR26 60.00 P 0.00 0.00 0.00 1.22 -0.24 15 0 105 0
29APR26 62.50 P 0.00 0.00 0.00 2.50 -0.34 16 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 4.23 -0.52 16 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 6.56 -0.32 19 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.93 -0.70 21 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.46 -0.75 26 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.87 -0.48 27 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.37 -0.68 31 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.87 -0.89 34 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.37 -0.86 37 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 21 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 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 17 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 16 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 0.00 16 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 -0.01 15 0 19 0
29JUN26 49.00 P 0.00 0.00 0.00 0.05 -0.02 15 0 9 0
29JUN26 50.00 P 0.00 0.00 0.00 0.08 -0.03 15 0 16 0
29JUN26 52.50 P 0.00 0.00 0.00 0.24 -0.06 15 0 25 0
29JUN26 55.00 P 0.00 0.00 0.00 0.62 -0.12 15 0 6 0
29JUN26 57.50 P 0.00 0.00 0.00 1.39 -0.12 15 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 2.49 -0.24 15 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 4.11 -0.27 16 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 5.96 -0.46 16 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 8.18 -0.37 17 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.43 -0.47 18 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.86 -0.49 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.37 -0.26 23 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.81 -0.19 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.15 -0.53 23 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.77 +0.05 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 17 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 15 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 -0.02 15 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 -0.02 15 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.08 -0.03 15 0 48 0
29SEP26 49.00 P 0.00 0.00 0.00 0.12 -0.04 14 0 14 0
29SEP26 50.00 P 0.00 0.00 0.00 0.18 -0.06 14 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 0.45 -0.10 15 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 0.94 -0.15 15 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 1.75 -0.25 15 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 2.91 -0.33 15 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 4.43 -0.27 15 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.28 -0.47 16 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 8.40 -0.51 16 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.70 -0.34 18 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.07 -0.55 19 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.48 -0.29 21 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.90 -0.46 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.20 -0.51 21 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.77 -0.38 25 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 0.00 14 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 -0.02 14 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 -0.03 14 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.08 -0.03 14 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.11 -0.06 13 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.17 -0.07 14 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.24 -0.09 13 0 12 0
30DEC26 52.50 P 0.60 0.60 0.60 0.54 -0.16 14 4 16 +4
30DEC26 55.00 P 0.00 0.00 0.00 1.06 -0.24 14 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 1.87 -0.27 14 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 3.03 -0.41 14 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 4.43 -0.43 14 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.34 -0.53 14 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.43 -0.55 15 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.71 -0.56 16 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.07 -0.61 18 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.48 -0.47 19 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.90 -0.52 20 0 0 0
30DEC26 80.00 P 20.62 20.62 20.62 20.23 -0.62 20 3 19 0
30DEC26 82.50 P 0.00 0.00 0.00 22.77 -0.56 22 0 0 0
TOTAL PUT 150 4,705 +104
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 26.20
29JAN26 17.50 C 0.00 0.00 0.00 8.70 +0.54 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.20 +0.54 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.70 +0.54 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.20 +0.54 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.70 +0.49 0 0 0 -2
29JAN26 20.00 C 0.00 0.00 0.00 6.20 +0.44 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.20 +0.53 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.20 +0.43 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.20 +0.54 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.20 +0.54 0 0 0 -177
29JAN26 25.00 C 0.00 0.00 0.00 1.20 +0.52 0 0 0 -106
29JAN26 26.00 C 0.02 0.18 0.02 0.20 +0.13 0 86 0 -174
29JAN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29JAN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
29JAN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,410 0
29JAN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.73 +0.49 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.24 +0.37 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.96 +0.76 92 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.28 +0.42 60 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.79 +0.58 58 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.24 +0.48 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.24 +0.53 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.26 +0.49 29 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.28 +0.52 27 0 5 0
26FEB26 24.00 C 0.00 0.00 0.00 2.41 +0.53 30 0 90 0
26FEB26 25.00 C 1.18 1.18 1.18 1.54 +0.40 26 15 52 +15
26FEB26 26.00 C 0.59 0.69 0.58 0.89 +0.30 26 53 205 +36
26FEB26 27.00 C 0.29 0.44 0.29 0.44 +0.16 25 35 255 +28
26FEB26 28.00 C 0.12 0.19 0.12 0.19 +0.08 25 20 186 +15
26FEB26 29.00 C 0.00 0.00 0.00 0.08 +0.04 26 0 261 0
26FEB26 30.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.77 +0.37 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.49 +0.79 83 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 9.97 +0.73 77 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.49 +0.61 74 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 8.76 +0.44 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.49 +0.54 66 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 7.96 +0.76 59 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.28 +0.42 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.00 +0.79 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.36 +0.60 39 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.39 +0.44 35 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.40 +0.58 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.50 +0.38 29 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 2.70 +0.44 29 0 15 0
30MAR26 25.00 C 1.66 1.66 1.66 1.98 +0.37 29 15 24 +15
30MAR26 26.00 C 1.13 1.20 1.13 1.41 +0.32 29 8 40 +8
30MAR26 27.00 C 0.75 0.92 0.75 0.92 +0.21 28 27 60 -13
30MAR26 28.00 C 0.50 0.50 0.50 0.59 +0.15 28 3 63 +3
30MAR26 29.00 C 0.35 0.35 0.35 0.36 +0.10 28 18 699 +18
30MAR26 30.00 C 0.00 0.00 0.00 0.23 +0.08 29 0 1,042 0
30MAR26 31.00 C 0.00 0.00 0.00 0.13 +0.04 29 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 15 0
30MAR26 34.00 C 0.03 0.03 0.03 0.02 0.00 29 15 69 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.81 +0.49 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.49 +0.54 51 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.96 +0.65 45 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.39 +0.53 36 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.07 +0.81 46 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.57 +0.77 43 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.60 +0.56 38 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.56 +0.38 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.82 +0.54 33 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.94 +0.41 29 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 2.29 +0.38 29 0 108 0
29APR26 26.00 C 0.00 0.00 0.00 1.75 +0.34 30 0 155 0
29APR26 27.00 C 0.00 0.00 0.00 1.29 +0.29 30 0 50 0
29APR26 28.00 C 0.00 0.00 0.00 0.93 +0.24 30 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.65 +0.18 29 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.45 +0.13 30 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 0.30 +0.08 29 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.19 +0.05 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.13 +0.04 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.97 +0.59 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.49 +0.61 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.94 +0.55 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.49 +0.54 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.99 +0.56 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.52 +0.53 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.07 +0.61 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.65 +0.57 35 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 5.66 +0.54 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.85 +0.60 30 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.02 +0.51 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.27 +0.43 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.60 +0.35 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.03 +0.30 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.55 +0.24 27 0 8 0
29JUN26 28.00 C 0.00 0.00 0.00 1.16 +0.19 27 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.86 +0.16 27 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.62 +0.12 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.44 +0.09 27 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.31 +0.07 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.21 +0.05 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.15 +0.04 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.06 +0.63 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.52 +0.53 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.07 +0.55 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.52 +0.45 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.14 +0.55 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.65 +0.49 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.80 +0.46 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.98 +0.33 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.23 +0.38 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.57 +0.39 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.01 +0.39 30 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.54 +0.30 30 0 37 0
29SEP26 27.00 C 1.85 1.85 1.85 2.09 +0.25 30 15 45 +15
29SEP26 28.00 C 0.00 0.00 0.00 1.70 +0.20 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.39 +0.18 30 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.13 +0.16 30 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 0.90 +0.12 30 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.72 +0.10 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.58 +0.09 30 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 0.46 +0.07 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.36 +0.06 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.29 +0.05 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.22 +0.03 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.06 +0.61 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.54 +0.55 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.08 +0.56 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.58 +0.44 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.14 +0.51 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.67 +0.45 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.83 +0.41 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.24 +0.59 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.43 +0.45 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.83 +0.30 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.25 +0.14 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.82 +0.25 29 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 2.40 +0.21 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.16 +0.27 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.84 +0.28 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.54 +0.26 30 0 10 0
30DEC26 31.00 C 0.00 0.00 0.00 1.27 +0.14 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.10 +0.15 30 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.93 +0.14 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.77 +0.13 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.65 +0.12 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.54 +0.09 29 0 0 0
TOTAL CALL 310 6,030 -319
29JAN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29JAN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
29JAN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 289 0
29JAN26 25.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 186 0
29JAN26 26.00 P 0.25 0.25 0.22 0.00 -0.43 0 10 210 -10
29JAN26 27.00 P 1.37 1.37 1.27 0.80 -0.58 0 2 0 -111
29JAN26 28.00 P 2.12 2.12 2.12 1.80 -0.54 0 1 0 -15
29JAN26 29.00 P 0.00 0.00 0.00 2.80 -0.54 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.80 -0.64 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.80 -0.70 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.80 -0.70 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.80 -0.54 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.80 -0.69 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.80 -0.54 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.80 -0.69 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 68 0
26FEB26 23.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 158 0
26FEB26 24.00 P 0.18 0.18 0.18 0.09 -0.08 25 1 182 +1
26FEB26 25.00 P 0.41 0.41 0.41 0.27 -0.17 25 30 148 +30
26FEB26 26.00 P 0.89 0.89 0.89 0.60 -0.32 24 15 82 0
26FEB26 27.00 P 0.00 0.00 0.00 1.18 -0.44 25 0 45 0
26FEB26 28.00 P 0.00 0.00 0.00 1.94 -0.42 25 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 2.87 -0.48 28 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.80 -0.64 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.94 -0.56 47 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.83 -0.67 42 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.85 -0.71 50 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.83 -0.66 52 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.83 -0.51 57 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.81 -0.68 57 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 22 0
30MAR26 22.00 P 0.14 0.14 0.14 0.08 -0.04 29 10 86 +10
30MAR26 23.00 P 0.00 0.00 0.00 0.19 -0.07 29 0 1,219 0
30MAR26 24.00 P 0.45 0.45 0.45 0.38 -0.13 29 1 203 +1
30MAR26 25.00 P 0.00 0.00 0.00 0.67 -0.20 29 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 1.06 -0.30 28 0 161 0
30MAR26 27.00 P 0.00 0.00 0.00 1.60 -0.40 28 0 47 0
30MAR26 28.00 P 0.00 0.00 0.00 2.29 -0.40 28 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.08 -0.38 29 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.93 -0.51 29 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.94 -0.56 34 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.83 -0.67 31 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.85 -0.71 37 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.84 -0.65 40 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.84 -0.50 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.84 -0.65 46 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.84 -0.65 50 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.09 -0.03 29 0 6 0
29APR26 22.00 P 0.20 0.20 0.20 0.19 -0.05 29 5 8 +5
29APR26 23.00 P 0.00 0.00 0.00 0.35 -0.09 29 0 13 0
29APR26 24.00 P 0.00 0.00 0.00 0.58 -0.15 29 0 22 0
29APR26 25.00 P 0.95 0.95 0.95 0.90 -0.22 29 1 161 +1
29APR26 26.00 P 0.00 0.00 0.00 1.33 -0.28 29 0 150 0
29APR26 27.00 P 0.00 0.00 0.00 1.87 -0.37 29 0 50 0
29APR26 28.00 P 0.00 0.00 0.00 2.52 -0.28 29 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.29 -0.49 30 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.97 -0.68 26 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.99 -0.51 31 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.86 -0.64 29 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.85 -0.71 32 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.87 -0.62 36 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.84 -0.50 37 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.84 -0.70 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 -0.03 27 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 -0.04 27 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.26 -0.07 27 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.41 -0.14 26 0 46 0
29JUN26 23.00 P 0.00 0.00 0.00 0.70 -0.11 27 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.99 -0.18 26 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 1.40 -0.24 26 0 28 0
29JUN26 26.00 P 0.00 0.00 0.00 1.91 -0.28 25 0 45 0
29JUN26 27.00 P 0.00 0.00 0.00 2.49 -0.33 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.15 -0.38 25 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 3.88 -0.41 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.67 -0.43 23 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 5.50 -0.45 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.36 -0.47 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.25 -0.49 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.16 -0.50 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.09 -0.50 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.03 -0.51 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.97 -0.52 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 -0.03 29 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.16 -0.04 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 -0.05 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 -0.06 29 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.34 -0.07 29 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.43 -0.06 30 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.64 -0.08 30 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.86 -0.15 29 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.20 -0.15 29 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.56 -0.21 29 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.04 -0.21 29 0 130 0
29SEP26 26.00 P 0.00 0.00 0.00 2.53 -0.28 28 0 43 0
29SEP26 27.00 P 0.00 0.00 0.00 3.12 -0.32 28 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 3.77 -0.46 28 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 4.48 -0.50 28 0 45 0
29SEP26 30.00 P 0.00 0.00 0.00 5.24 -0.52 28 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.15 -0.40 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.99 -0.43 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.84 -0.44 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.73 -0.45 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.62 -0.47 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.58 -0.40 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.46 -0.46 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.23 -0.03 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.29 -0.04 29 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 0.36 -0.05 29 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.43 -0.07 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.53 -0.07 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.63 -0.09 29 0 48 0
30DEC26 21.00 P 0.00 0.00 0.00 0.89 -0.10 30 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 1.20 -0.12 30 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 1.53 -0.16 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.94 -0.26 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.42 -0.21 29 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 2.98 -0.21 29 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.58 -0.22 30 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.27 -0.20 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.00 -0.26 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.72 -0.29 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.55 -0.27 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.25 -0.38 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.08 -0.38 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.92 -0.39 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.85 -0.35 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.79 -0.33 32 0 0 0
TOTAL PUT 76 4,885 -88
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$ 444.20
29JAN26 290.00 C 0.00 0.00 0.00 154.20 +4.98 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 149.20 +2.70 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 144.20 +4.98 0 0 0 -301
29JAN26 310.00 C 0.00 0.00 0.00 134.20 +4.66 0 0 0 -26
29JAN26 320.00 C 0.00 0.00 0.00 124.20 +1.40 0 0 0 -540
29JAN26 330.00 C 0.00 0.00 0.00 114.20 +4.97 0 0 0 -576
29JAN26 340.00 C 0.00 0.00 0.00 104.20 +4.97 0 0 0 -30
29JAN26 350.00 C 93.00 93.00 93.00 94.20 +4.97 0 5 0 -110
29JAN26 360.00 C 0.00 0.00 0.00 84.20 +2.59 0 0 0 -15
29JAN26 370.00 C 0.00 0.00 0.00 74.20 +3.53 0 0 0 -75
29JAN26 380.00 C 64.00 64.00 64.00 64.20 +4.97 0 1 0 -35
29JAN26 390.00 C 49.84 49.84 49.84 54.20 +4.97 0 1 0 -290
29JAN26 400.00 C 40.10 44.00 40.10 44.20 +4.96 0 34 0 -339
29JAN26 410.00 C 31.70 33.80 31.62 34.20 +4.93 0 44 0 -3,372
29JAN26 420.00 C 20.00 23.80 18.00 24.20 +4.83 0 136 0 -5,171
29JAN26 430.00 C 8.37 14.30 8.35 14.20 +4.28 0 1,062 0 -4,796
29JAN26 440.00 C 1.45 4.39 0.81 4.20 +1.78 0 2,969 63 -4,315
29JAN26 450.00 C 0.15 0.24 0.02 0.00 -0.61 0 191 5,452 -70
29JAN26 460.00 C 0.06 0.06 0.06 0.00 -0.22 0 1 2,580 -1
29JAN26 470.00 C 0.01 0.01 0.01 0.00 -0.10 0 30 2,573 0
29JAN26 480.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 3,010 0
29JAN26 490.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 2,001 0
29JAN26 500.00 C 0.04 0.04 0.04 0.00 -0.03 0 7 2,164 0
29JAN26 510.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 2,069 0
29JAN26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,872 0
29JAN26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13,669 0
29JAN26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,174 0
29JAN26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,992 0
29JAN26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
29JAN26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 999 0
30JAN26 300.00 C 0.00 0.00 0.00 144.23 +4.98 228 0 0 0
30JAN26 310.00 C 0.00 0.00 0.00 134.23 +4.69 208 0 0 0
30JAN26 320.00 C 0.00 0.00 0.00 124.23 +1.39 188 0 0 0
30JAN26 330.00 C 0.00 0.00 0.00 114.23 +4.96 169 0 0 0
30JAN26 340.00 C 0.00 0.00 0.00 104.24 +3.61 169 0 0 0
30JAN26 350.00 C 0.00 0.00 0.00 94.24 +2.28 151 0 0 0
30JAN26 360.00 C 0.00 0.00 0.00 84.25 +2.64 142 0 0 0
30JAN26 370.00 C 0.00 0.00 0.00 74.25 +3.58 124 0 0 0
30JAN26 380.00 C 0.00 0.00 0.00 64.26 +4.91 112 0 0 0
30JAN26 390.00 C 0.00 0.00 0.00 54.27 +3.38 98 0 0 0
30JAN26 400.00 C 0.00 0.00 0.00 44.29 +4.78 84 0 0 0
30JAN26 410.00 C 0.00 0.00 0.00 34.33 +3.75 72 0 96 0
30JAN26 420.00 C 0.00 0.00 0.00 24.94 +4.84 78 0 300 0
30JAN26 430.00 C 9.00 15.00 8.88 14.62 +3.86 44 243 964 -26
30JAN26 440.00 C 3.40 5.80 2.21 5.31 +1.68 28 5,705 3,328 -2,109
30JAN26 450.00 C 0.77 1.28 0.52 1.31 +0.01 36 1,741 2,642 +72
30JAN26 460.00 C 0.25 0.31 0.20 0.30 -0.20 44 157 335 +132
30JAN26 470.00 C 0.10 0.10 0.10 0.07 -0.16 50 15 73 +15
30JAN26 480.00 C 0.10 0.12 0.09 0.02 -0.10 56 3 3 +3
30JAN26 490.00 C 0.00 0.00 0.00 0.01 -0.06 65 0 5 0
30JAN26 500.00 C 0.00 0.00 0.00 0.01 -0.04 77 0 382 0
30JAN26 510.00 C 0.00 0.00 0.00 0.01 -0.02 89 0 0 0
30JAN26 520.00 C 0.00 0.00 0.00 0.01 -0.01 100 0 0 0
30JAN26 530.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JAN26 540.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
06FEB26 300.00 C 0.00 0.00 0.00 144.39 +4.97 0 0 0 0
06FEB26 310.00 C 0.00 0.00 0.00 134.40 +4.86 65 0 0 0
06FEB26 320.00 C 0.00 0.00 0.00 128.10 +5.26 163 0 0 0
06FEB26 330.00 C 0.00 0.00 0.00 114.41 +1.69 0 0 0 0
06FEB26 340.00 C 0.00 0.00 0.00 104.42 +3.79 51 0 0 0
06FEB26 350.00 C 0.00 0.00 0.00 94.43 +2.29 50 0 0 0
06FEB26 360.00 C 0.00 0.00 0.00 84.43 +2.82 0 0 0 0
06FEB26 370.00 C 0.00 0.00 0.00 74.44 +3.77 37 0 0 0
06FEB26 380.00 C 0.00 0.00 0.00 64.46 +3.15 37 0 0 0
06FEB26 390.00 C 0.00 0.00 0.00 54.49 +3.60 34 0 0 0
06FEB26 400.00 C 0.00 0.00 0.00 44.57 +3.76 33 0 0 0
06FEB26 410.00 C 0.00 0.00 0.00 34.78 +4.20 31 0 0 0
06FEB26 420.00 C 19.50 19.50 19.50 24.94 +4.26 25 4 27 +4
06FEB26 430.00 C 11.94 16.00 11.94 16.06 +3.07 24 114 222 +64
06FEB26 440.00 C 6.60 9.60 5.92 8.90 +2.00 24 1,019 1,360 +310
06FEB26 450.00 C 3.42 4.86 2.85 4.96 +1.03 28 500 473 +159
06FEB26 460.00 C 1.80 2.43 1.58 2.76 +0.47 31 1,045 890 +497
06FEB26 470.00 C 0.98 1.35 0.98 1.57 +0.19 34 667 808 +431
06FEB26 480.00 C 0.69 0.84 0.67 0.93 +0.05 37 177 227 +175
06FEB26 490.00 C 0.00 0.00 0.00 0.58 0.00 40 0 1 0
06FEB26 500.00 C 0.00 0.00 0.00 0.38 -0.05 43 0 28 0
06FEB26 510.00 C 0.00 0.00 0.00 0.27 -0.04 46 0 0 0
06FEB26 520.00 C 0.00 0.00 0.00 0.20 -0.04 49 0 0 0
06FEB26 530.00 C 0.00 0.00 0.00 0.15 -0.03 52 0 0 0
06FEB26 540.00 C 0.00 0.00 0.00 0.12 -0.03 55 0 0 0
06FEB26 550.00 C 0.00 0.00 0.00 0.09 -0.04 57 0 0 0
06FEB26 560.00 C 0.00 0.00 0.00 0.08 - 61 0 0 -
26FEB26 290.00 C 0.00 0.00 0.00 155.08 +5.21 66 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 149.86 +1.43 0 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 147.29 +4.17 91 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 137.52 +6.08 87 0 25 0
26FEB26 320.00 C 0.00 0.00 0.00 128.10 +5.26 84 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 114.77 +2.05 0 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 108.11 +7.48 72 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 94.99 +2.85 26 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 86.98 +5.37 53 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 77.34 +5.87 49 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 66.39 +5.08 38 0 38 0
26FEB26 390.00 C 0.00 0.00 0.00 57.14 +6.25 37 0 102 0
26FEB26 400.00 C 0.00 0.00 0.00 46.00 +4.97 25 0 546 0
26FEB26 410.00 C 35.40 35.40 35.40 38.09 +6.15 29 1 1,478 0
26FEB26 420.00 C 25.80 25.80 25.80 28.64 +3.89 25 30 2,674 -28
26FEB26 430.00 C 16.00 21.00 16.00 20.61 +2.92 23 245 1,324 -60
26FEB26 440.00 C 11.30 15.00 11.00 14.54 +2.20 24 1,324 4,291 +654
26FEB26 450.00 C 7.99 10.26 7.47 9.73 +1.09 24 4,314 5,567 +965
26FEB26 460.00 C 5.60 7.14 5.10 6.59 +0.51 25 1,353 2,985 +427
26FEB26 470.00 C 3.80 4.61 3.58 4.39 +0.12 26 1,194 3,205 +734
26FEB26 480.00 C 2.70 3.44 2.62 2.76 -0.26 26 742 2,404 -6
26FEB26 490.00 C 2.00 2.45 2.00 1.70 -0.53 27 416 1,258 +2
26FEB26 500.00 C 1.60 1.88 1.60 1.03 -0.61 27 137 1,383 -41
26FEB26 510.00 C 1.38 1.42 1.28 0.62 -0.58 28 52 1,091 +13
26FEB26 520.00 C 1.10 1.10 0.98 0.37 -0.52 28 149 973 +20
26FEB26 530.00 C 0.83 0.83 0.80 0.22 -0.45 29 28 2,777 -3
26FEB26 540.00 C 0.75 0.75 0.75 0.14 -0.37 30 50 471 0
26FEB26 550.00 C 0.00 0.00 0.00 0.09 -0.31 30 0 254 0
26FEB26 560.00 C 0.47 0.52 0.47 0.08 -0.24 32 10 273 +4
30MAR26 215.00 C 0.00 0.00 0.00 229.92 +3.57 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 224.94 +5.35 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 220.40 +5.43 83 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 218.38 +8.39 113 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 209.96 +4.96 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 205.01 +5.47 48 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 200.06 +5.02 57 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 195.04 +5.43 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 190.04 +3.92 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 185.08 +5.41 45 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 180.39 +5.28 62 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 176.06 +5.94 70 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 169.93 +2.30 0 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 167.52 +7.36 77 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 161.16 +5.98 64 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 155.18 +4.40 36 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 151.46 +3.03 62 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 147.29 +4.17 66 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 137.52 +6.08 62 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 128.10 +5.26 61 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 118.77 +6.05 59 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 108.11 +7.48 52 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 96.23 +4.09 37 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 86.98 +5.37 38 0 564 0
30MAR26 370.00 C 0.00 0.00 0.00 77.34 +5.87 35 0 669 0
30MAR26 380.00 C 0.00 0.00 0.00 66.39 +4.61 27 0 907 0
30MAR26 390.00 C 0.00 0.00 0.00 58.61 +4.24 31 0 1,105 0
30MAR26 400.00 C 47.03 47.03 47.03 46.63 +3.09 20 1 2,845 0
30MAR26 410.00 C 37.00 37.00 37.00 38.62 +3.17 23 1 1,620 -1
30MAR26 420.00 C 30.00 32.00 29.59 32.33 +3.88 25 48 4,808 -6
30MAR26 430.00 C 22.40 24.49 22.40 25.09 +2.71 25 23 3,902 -19
30MAR26 440.00 C 18.10 20.20 17.00 19.60 +1.35 25 177 1,785 +12
30MAR26 450.00 C 13.22 15.28 12.90 15.06 +0.92 25 219 5,306 +35
30MAR26 460.00 C 10.26 12.30 10.12 12.20 +1.31 27 232 6,501 +30
30MAR26 470.00 C 8.90 9.60 8.88 9.60 +0.90 28 79 3,745 +51
30MAR26 480.00 C 7.00 8.00 6.48 7.65 +0.68 29 291 3,196 +62
30MAR26 490.00 C 5.50 6.00 5.26 6.23 +0.54 30 43 2,395 +10
30MAR26 500.00 C 4.56 5.32 4.56 4.89 +0.23 30 193 14,832 +67
30MAR26 510.00 C 3.64 4.47 3.64 4.09 +0.06 32 127 2,171 +77
30MAR26 520.00 C 3.19 3.49 3.19 3.39 +0.18 33 65 4,970 0
30MAR26 530.00 C 2.75 3.06 2.75 2.78 -0.04 33 130 10,543 -30
30MAR26 540.00 C 0.00 0.00 0.00 2.36 -0.06 34 0 1,851 0
30MAR26 550.00 C 0.00 0.00 0.00 1.99 -0.03 35 0 544 0
30MAR26 560.00 C 1.71 1.95 1.65 1.70 -0.05 36 37 705 +23
30MAR26 570.00 C 1.44 1.44 1.44 1.48 -0.10 37 15 334 +15
30MAR26 580.00 C 1.27 1.33 1.25 1.27 -0.03 38 75 2,664 +45
29APR26 295.00 C 0.00 0.00 0.00 151.46 +3.03 53 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 147.78 +4.66 58 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 138.56 +7.12 58 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 128.10 +5.26 52 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 118.77 +6.05 50 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 108.11 +7.48 44 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 97.14 +5.00 37 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 86.98 +4.19 33 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 77.34 +5.87 30 0 0 0
29APR26 380.00 C 68.00 68.00 68.00 66.39 +4.61 23 1 1 0
29APR26 390.00 C 0.00 0.00 0.00 58.61 +3.72 27 0 10 0
29APR26 400.00 C 0.00 0.00 0.00 48.89 +2.77 24 0 21 0
29APR26 410.00 C 0.00 0.00 0.00 41.61 +3.90 25 0 67 0
29APR26 420.00 C 0.00 0.00 0.00 35.00 +3.57 25 0 242 0
29APR26 430.00 C 26.91 29.66 26.91 29.11 +3.23 25 124 954 +91
29APR26 440.00 C 23.04 23.04 23.04 23.95 +2.39 26 2 527 +2
29APR26 450.00 C 18.46 20.38 18.46 19.88 +2.16 26 146 670 -57
29APR26 460.00 C 14.41 17.10 14.41 16.71 +1.86 27 424 617 -188
29APR26 470.00 C 13.95 14.06 13.78 13.80 +1.28 28 800 1,568 +796
29APR26 480.00 C 10.86 11.50 10.75 11.86 +1.43 29 15 1,313 +1
29APR26 490.00 C 10.09 10.09 10.00 9.93 +0.71 29 51 1,100 -48
29APR26 500.00 C 8.56 8.56 8.56 8.32 +0.32 30 5,022 22,522 +5,000
29APR26 510.00 C 7.54 7.72 7.21 6.93 +0.15 31 265 1,212 +14
29APR26 520.00 C 6.24 6.32 6.24 5.90 -0.01 31 120 4,158 0
29APR26 530.00 C 5.68 5.68 5.68 4.94 -0.11 32 3 672 +3
29APR26 540.00 C 4.84 4.84 4.84 4.25 -0.22 33 50 235 +50
29APR26 550.00 C 4.43 4.48 4.43 3.61 -0.30 33 102 205 +100
29APR26 560.00 C 0.00 0.00 0.00 3.10 -0.33 34 0 216 0
29APR26 570.00 C 3.29 3.29 3.10 2.70 -0.38 34 36 207 +36
29APR26 580.00 C 2.92 3.09 2.92 2.29 -0.38 35 33 498 +33
29JUN26 220.00 C 0.00 0.00 0.00 224.94 +4.99 48 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 220.40 +5.43 59 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 218.38 +5.92 75 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 209.97 +4.97 39 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 206.74 +6.72 63 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 200.06 +2.39 43 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 195.04 +2.86 40 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 190.04 +3.92 36 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 185.08 +2.64 38 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 180.39 +5.28 44 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 176.06 +5.94 48 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 170.10 +2.22 29 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 167.52 +7.36 52 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 161.16 +3.59 44 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 155.61 +4.83 38 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 151.46 +3.03 42 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 147.78 +4.66 46 0 128 0
29JUN26 310.00 C 0.00 0.00 0.00 138.56 +4.56 45 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 128.85 +6.01 42 0 16 0
29JUN26 330.00 C 114.71 114.71 114.71 118.77 +4.87 39 2 63 +2
29JUN26 340.00 C 0.00 0.00 0.00 108.11 +7.48 34 0 63 0
29JUN26 350.00 C 0.00 0.00 0.00 97.14 +4.85 28 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 88.72 +4.24 29 0 45 0
29JUN26 370.00 C 78.50 78.50 78.50 77.34 +1.13 23 4 98 -4
29JUN26 380.00 C 0.00 0.00 0.00 72.83 +8.93 30 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 61.76 +1.66 25 0 501 0
29JUN26 400.00 C 0.00 0.00 0.00 54.73 +4.85 25 0 351 0
29JUN26 410.00 C 47.50 47.50 47.50 47.68 +2.85 25 1 186 -1
29JUN26 420.00 C 41.70 41.70 41.70 42.28 +3.22 26 12 864 0
29JUN26 430.00 C 36.46 36.46 36.46 36.76 +2.80 26 1 818 0
29JUN26 440.00 C 30.90 30.90 30.90 31.94 +1.90 26 36 706 -33
29JUN26 450.00 C 26.42 27.72 26.01 27.78 +1.60 27 341 1,125 +1
29JUN26 460.00 C 23.68 23.68 23.68 24.57 +1.13 27 1 3,204 0
29JUN26 470.00 C 20.70 20.84 20.70 21.33 +1.80 28 103 1,715 0
29JUN26 480.00 C 18.66 18.66 18.66 19.16 +1.71 29 2 2,495 0
29JUN26 490.00 C 16.52 16.58 15.93 16.63 +1.09 29 155 3,712 +155
29JUN26 500.00 C 0.00 0.00 0.00 15.05 +1.00 30 0 1,920 0
29JUN26 510.00 C 13.15 13.15 13.15 13.32 +0.74 30 5 562 +5
29JUN26 520.00 C 11.70 11.70 11.67 11.78 +0.29 31 60 852 +60
29JUN26 530.00 C 10.31 10.31 10.31 10.80 +0.32 32 50 2,895 0
29JUN26 540.00 C 9.60 9.60 9.60 9.49 +0.01 32 51 973 +51
29JUN26 550.00 C 8.90 8.90 8.90 8.65 -0.15 33 50 217 +50
29JUN26 560.00 C 0.00 0.00 0.00 7.59 -0.57 33 0 169 0
29JUN26 570.00 C 0.00 0.00 0.00 6.84 -0.69 34 0 265 0
29JUN26 580.00 C 0.00 0.00 0.00 6.28 -0.90 34 0 381 0
29SEP26 290.00 C 0.00 0.00 0.00 158.08 +2.93 37 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 153.92 +5.49 37 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 147.78 +4.66 33 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 138.56 +4.56 32 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 128.85 +4.10 30 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 118.77 +3.34 28 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 108.40 +3.00 24 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 99.91 +5.30 25 0 49 0
29SEP26 360.00 C 0.00 0.00 0.00 91.63 +0.18 25 0 132 0
29SEP26 370.00 C 0.00 0.00 0.00 83.53 -0.85 25 0 15 0
29SEP26 380.00 C 0.00 0.00 0.00 78.77 +3.57 27 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 69.76 +1.29 25 0 65 0
29SEP26 400.00 C 0.00 0.00 0.00 63.27 +3.15 26 0 65 0
29SEP26 410.00 C 0.00 0.00 0.00 57.47 +1.37 26 0 674 0
29SEP26 420.00 C 0.00 0.00 0.00 53.36 +3.78 27 0 321 0
29SEP26 430.00 C 0.00 0.00 0.00 46.73 +2.74 26 0 281 0
29SEP26 440.00 C 40.40 40.40 40.40 41.81 +2.37 27 40 1,435 0
29SEP26 450.00 C 36.35 36.35 36.35 37.54 +2.36 27 55 841 +15
29SEP26 460.00 C 32.57 32.57 32.57 34.00 +2.19 27 45 163 0
29SEP26 470.00 C 0.00 0.00 0.00 31.15 +2.39 28 0 1,491 0
29SEP26 480.00 C 0.00 0.00 0.00 28.33 +2.09 28 0 55 0
29SEP26 490.00 C 0.00 0.00 0.00 25.97 +2.41 29 0 47 0
29SEP26 500.00 C 0.00 0.00 0.00 23.82 +2.21 29 0 295 0
29SEP26 510.00 C 0.00 0.00 0.00 21.70 +2.37 30 0 391 0
29SEP26 520.00 C 0.00 0.00 0.00 20.12 +2.56 30 0 254 0
29SEP26 530.00 C 0.00 0.00 0.00 18.57 +2.11 31 0 180 0
29SEP26 540.00 C 15.28 15.29 15.28 17.04 +2.51 31 4 79 0
29SEP26 550.00 C 14.26 14.26 14.00 15.87 +2.60 32 12 226 +12
29SEP26 560.00 C 0.00 0.00 0.00 15.26 +2.50 33 0 198 0
29SEP26 570.00 C 12.00 12.00 12.00 14.18 +2.92 33 10 52 -10
29SEP26 580.00 C 11.50 11.50 11.50 13.10 +2.60 34 36 316 +20
30DEC26 290.00 C 0.00 0.00 0.00 159.81 +4.66 31 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 153.92 +4.55 28 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 149.95 +6.83 29 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 139.33 +5.33 25 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 132.93 +8.18 29 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 119.97 +2.87 22 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 112.13 +4.50 23 0 15 0
30DEC26 350.00 C 0.00 0.00 0.00 108.32 +6.53 28 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 97.28 +2.55 25 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 92.67 +6.76 27 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 83.64 +3.38 26 0 23 0
30DEC26 390.00 C 0.00 0.00 0.00 77.37 +4.27 26 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 71.27 +3.89 26 0 114 0
30DEC26 410.00 C 0.00 0.00 0.00 65.57 +2.50 26 0 107 0
30DEC26 420.00 C 0.00 0.00 0.00 61.98 +5.37 28 0 696 0
30DEC26 430.00 C 51.61 51.73 51.61 55.23 +3.59 27 42 385 -23
30DEC26 440.00 C 0.00 0.00 0.00 50.37 +3.23 27 0 649 0
30DEC26 450.00 C 44.68 45.36 44.29 46.16 +3.22 27 305 618 +267
30DEC26 460.00 C 0.00 0.00 0.00 41.95 +2.57 27 0 27 0
30DEC26 470.00 C 0.00 0.00 0.00 38.83 +2.43 27 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 35.95 +2.51 28 0 82 0
30DEC26 490.00 C 0.00 0.00 0.00 33.10 +2.25 28 0 71 0
30DEC26 500.00 C 29.00 29.00 29.00 30.84 +2.28 29 10 411 +10
30DEC26 510.00 C 0.00 0.00 0.00 28.65 +2.35 29 0 24 0
30DEC26 520.00 C 0.00 0.00 0.00 26.49 +2.08 29 0 229 0
30DEC26 530.00 C 0.00 0.00 0.00 24.73 +2.10 30 0 102 0
30DEC26 540.00 C 0.00 0.00 0.00 23.14 +2.18 30 0 29 0
30DEC26 550.00 C 19.80 19.80 19.80 21.56 +2.26 31 3 18 +3
30DEC26 560.00 C 18.20 18.20 18.20 20.00 +1.90 31 23 28 +23
TOTAL CALL 36,325 241,614 -10,847
29JAN26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
29JAN26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
29JAN26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
29JAN26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 882 0
29JAN26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 557 0
29JAN26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 407 0
29JAN26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 898 0
29JAN26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,176 0
29JAN26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,779 0
29JAN26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,169 0
29JAN26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,740 0
29JAN26 400.00 P 0.02 0.02 0.01 0.00 -0.01 0 208 7,511 -8
29JAN26 410.00 P 0.04 0.04 0.01 0.00 -0.04 0 50 4,426 0
29JAN26 420.00 P 0.10 0.10 0.01 0.00 -0.13 0 132 3,606 -2
29JAN26 430.00 P 0.17 0.27 0.08 0.00 -0.66 0 194 2,956 +137
29JAN26 440.00 P 2.73 3.12 0.10 0.00 -3.37 0 1,362 1,038 -336
29JAN26 450.00 P 10.64 11.92 6.47 5.80 -5.95 0 54 0 -191
29JAN26 460.00 P 16.45 16.45 16.45 15.80 -5.82 0 5 0 -535
29JAN26 470.00 P 26.55 26.55 26.55 25.80 -6.00 0 5 0 -89
29JAN26 480.00 P 0.00 0.00 0.00 35.80 -6.26 0 0 0 -75
29JAN26 490.00 P 0.00 0.00 0.00 45.80 -6.36 0 0 0 -30
29JAN26 500.00 P 0.00 0.00 0.00 55.80 -5.01 0 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 65.80 -7.13 0 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 75.80 -7.43 0 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 85.80 -7.73 0 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 95.80 -5.00 0 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 105.80 -8.33 0 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 115.80 -5.00 0 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 125.80 -8.31 0 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 135.80 -7.33 0 0 0 0
30JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30JAN26 340.00 P 0.00 0.00 0.00 0.01 -0.01 167 0 0 0
30JAN26 350.00 P 0.00 0.00 0.00 0.01 -0.02 150 0 0 0
30JAN26 360.00 P 0.00 0.00 0.00 0.01 -0.03 134 0 33 0
30JAN26 370.00 P 0.01 0.01 0.01 0.02 -0.05 125 64 64 +64
30JAN26 380.00 P 0.01 0.01 0.01 0.03 -0.06 113 76 76 +76
30JAN26 390.00 P 0.00 0.00 0.00 0.04 -0.10 98 0 16 0
30JAN26 400.00 P 0.08 0.08 0.08 0.05 -0.18 83 1 121 +1
30JAN26 410.00 P 0.10 0.10 0.10 0.09 -0.32 71 15 722 -15
30JAN26 420.00 P 0.21 0.21 0.11 0.16 -0.64 57 95 1,305 +20
30JAN26 430.00 P 0.66 0.70 0.16 0.37 -1.41 44 183 603 +111
30JAN26 440.00 P 3.68 4.43 1.14 1.27 -3.35 31 1,087 780 +685
30JAN26 450.00 P 12.32 12.32 7.77 7.27 -5.17 39 61 30 0
30JAN26 460.00 P 17.13 17.13 17.13 16.55 -5.07 56 15 15 +15
30JAN26 470.00 P 0.00 0.00 0.00 26.58 -5.33 80 0 0 0
30JAN26 480.00 P 0.00 0.00 0.00 36.20 -5.86 88 0 0 0
30JAN26 490.00 P 0.00 0.00 0.00 46.66 -5.50 124 0 0 0
30JAN26 500.00 P 0.00 0.00 0.00 56.26 -4.55 128 0 0 0
30JAN26 510.00 P 0.00 0.00 0.00 66.55 -6.38 158 0 0 0
30JAN26 520.00 P 0.00 0.00 0.00 78.07 -5.16 223 0 0 0
30JAN26 530.00 P 0.00 0.00 0.00 88.37 -5.16 250 0 0 0
30JAN26 540.00 P 0.00 0.00 0.00 96.68 -4.12 214 0 0 0
30JAN26 550.00 P 0.00 0.00 0.00 106.73 -7.40 232 0 0 0
30JAN26 560.00 P 0.00 0.00 0.00 116.65 -4.15 245 0 0 0
06FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
06FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
06FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
06FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
06FEB26 340.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
06FEB26 350.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
06FEB26 360.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 130 0
06FEB26 370.00 P 0.00 0.00 0.00 0.02 -0.05 44 0 15 0
06FEB26 380.00 P 0.00 0.00 0.00 0.03 -0.06 40 0 6 0
06FEB26 390.00 P 0.00 0.00 0.00 0.04 -0.10 35 0 36 0
06FEB26 400.00 P 0.26 0.26 0.24 0.11 -0.22 32 76 84 +76
06FEB26 410.00 P 0.40 0.40 0.40 0.32 -0.44 31 5 350 0
06FEB26 420.00 P 1.25 1.25 0.76 0.82 -0.95 29 545 893 +128
06FEB26 430.00 P 3.25 3.36 1.93 2.01 -1.78 27 721 702 +357
06FEB26 440.00 P 7.29 7.29 4.64 4.73 -3.11 25 269 350 +225
06FEB26 450.00 P 14.50 14.50 10.10 10.49 -4.53 27 111 113 +111
06FEB26 460.00 P 0.00 0.00 0.00 18.32 -3.90 31 0 0 0
06FEB26 470.00 P 0.00 0.00 0.00 27.95 -4.47 39 0 0 0
06FEB26 480.00 P 0.00 0.00 0.00 37.64 -5.08 46 0 0 0
06FEB26 490.00 P 0.00 0.00 0.00 47.59 -4.57 54 0 0 0
06FEB26 500.00 P 0.00 0.00 0.00 56.53 -4.50 51 0 0 0
06FEB26 510.00 P 0.00 0.00 0.00 67.89 -5.04 71 0 0 0
06FEB26 520.00 P 0.00 0.00 0.00 78.14 -5.09 81 0 0 0
06FEB26 530.00 P 0.00 0.00 0.00 88.37 -5.16 90 0 0 0
06FEB26 540.00 P 0.00 0.00 0.00 98.68 -3.07 99 0 0 0
06FEB26 550.00 P 0.00 0.00 0.00 106.73 -7.40 84 0 0 0
06FEB26 560.00 P 0.00 0.00 0.00 119.27 - 117 0 0 -
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 49 0 160 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 45 0 171 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 41 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,056 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,297 0
26FEB26 340.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 678 0
26FEB26 350.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 392 0
26FEB26 360.00 P 0.45 0.45 0.42 0.02 -0.03 27 43 895 -7
26FEB26 370.00 P 0.46 0.50 0.46 0.06 -0.07 26 24 2,001 +16
26FEB26 380.00 P 0.60 0.60 0.60 0.16 -0.16 26 145 3,596 +140
26FEB26 390.00 P 0.85 0.96 0.80 0.40 -0.32 26 58 9,780 +17
26FEB26 400.00 P 1.51 1.51 1.11 0.94 -0.57 26 740 4,419 -524
26FEB26 410.00 P 2.75 2.75 1.87 1.93 -0.82 25 1,175 4,704 -4
26FEB26 420.00 P 4.20 4.20 3.26 3.53 -1.27 25 933 3,040 +302
26FEB26 430.00 P 6.98 7.49 5.56 5.94 -2.08 24 2,705 2,636 +1,575
26FEB26 440.00 P 11.50 12.00 9.52 9.77 -2.92 24 833 1,406 +503
26FEB26 450.00 P 17.95 18.46 14.88 15.14 -3.65 25 1,648 1,475 +882
26FEB26 460.00 P 22.50 22.50 22.14 22.14 -4.71 26 33 445 0
26FEB26 470.00 P 30.20 30.20 30.20 30.08 -5.29 28 10 257 0
26FEB26 480.00 P 42.45 42.45 39.60 37.64 -6.75 26 4 557 -2
26FEB26 490.00 P 52.00 52.00 52.00 47.59 -6.23 30 2 272 +2
26FEB26 500.00 P 0.00 0.00 0.00 56.87 -4.82 31 0 416 0
26FEB26 510.00 P 0.00 0.00 0.00 67.90 -5.03 40 0 360 0
26FEB26 520.00 P 0.00 0.00 0.00 78.14 -5.09 45 0 30 0
26FEB26 530.00 P 87.20 87.20 87.20 88.37 -5.16 50 1 1 +1
26FEB26 540.00 P 0.00 0.00 0.00 98.68 -4.17 55 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 106.73 -7.41 48 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 119.27 -1.53 65 0 30 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 54 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 53 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 51 0 102 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 49 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 45 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 43 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 42 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 40 0 231 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 39 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 38 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 35 0 152 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 34 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 32 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 31 0 311 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 30 0 971 0
30MAR26 310.00 P 0.55 0.55 0.55 0.01 -0.02 27 15 1,251 +15
30MAR26 320.00 P 0.61 0.61 0.61 0.02 -0.04 27 45 996 -20
30MAR26 330.00 P 0.00 0.00 0.00 0.04 -0.08 26 0 933 0
30MAR26 340.00 P 0.00 0.00 0.00 0.09 -0.16 26 0 1,559 0
30MAR26 350.00 P 1.05 1.05 1.04 0.21 -0.28 26 8 7,152 -1
30MAR26 360.00 P 1.28 1.28 1.24 0.45 -0.44 26 41 8,091 +12
30MAR26 370.00 P 1.66 1.66 1.59 0.86 -0.66 26 28 1,838 +1
30MAR26 380.00 P 2.33 2.33 2.12 1.59 -0.93 26 44 2,651 +32
30MAR26 390.00 P 3.31 3.42 2.95 2.73 -1.03 26 328 2,652 -49
30MAR26 400.00 P 5.00 5.15 4.32 4.41 -1.26 26 190 4,464 +60
30MAR26 410.00 P 7.65 7.68 6.32 6.58 -1.64 26 493 5,153 +75
30MAR26 420.00 P 10.43 10.77 9.14 9.36 -2.14 25 355 4,526 +178
30MAR26 430.00 P 15.09 15.49 12.94 13.06 -2.85 25 216 4,966 +45
30MAR26 440.00 P 20.55 20.62 18.35 18.16 -2.27 25 99 1,712 +42
30MAR26 450.00 P 25.65 25.65 24.14 24.40 -3.54 26 48 1,007 +48
30MAR26 460.00 P 31.00 31.41 31.00 30.78 -4.77 26 83 802 +6
30MAR26 470.00 P 0.00 0.00 0.00 38.43 -5.86 27 0 215 0
30MAR26 480.00 P 50.20 50.20 50.20 46.64 -6.22 28 16 362 0
30MAR26 490.00 P 0.00 0.00 0.00 54.41 -6.38 28 0 44 0
30MAR26 500.00 P 66.03 66.03 64.17 64.20 -5.39 30 257 310 +210
30MAR26 510.00 P 0.00 0.00 0.00 72.46 -6.85 29 0 24 0
30MAR26 520.00 P 0.00 0.00 0.00 83.98 -0.97 36 0 45 0
30MAR26 530.00 P 0.00 0.00 0.00 89.24 -8.15 0 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 101.52 -6.09 34 0 45 0
30MAR26 550.00 P 0.00 0.00 0.00 110.18 -6.44 30 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 122.15 -4.19 41 0 81 0
30MAR26 570.00 P 0.00 0.00 0.00 132.90 -1.21 46 0 60 0
30MAR26 580.00 P 0.00 0.00 0.00 139.01 -4.12 0 0 15 0
29APR26 295.00 P 0.69 0.69 0.68 0.02 0.00 27 12 24 +12
29APR26 300.00 P 0.74 0.74 0.70 0.03 0.00 27 15 80 0
29APR26 310.00 P 0.00 0.00 0.00 0.07 0.00 27 0 15 0
29APR26 320.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 51 0
29APR26 330.00 P 1.14 1.14 1.14 0.28 -0.03 27 50 93 +50
29APR26 340.00 P 0.00 0.00 0.00 0.52 -0.06 27 0 309 0
29APR26 350.00 P 0.00 0.00 0.00 0.91 -0.10 27 0 509 0
29APR26 360.00 P 2.03 2.13 2.03 1.53 -0.16 27 32 312 -13
29APR26 370.00 P 0.00 0.00 0.00 2.44 -0.26 27 0 696 0
29APR26 380.00 P 3.83 3.83 3.74 3.65 -0.36 27 30 437 0
29APR26 390.00 P 5.22 5.22 5.00 5.17 -0.61 26 18 335 0
29APR26 400.00 P 7.49 7.49 7.39 7.34 -0.74 26 30 1,414 0
29APR26 410.00 P 10.32 10.74 9.65 10.08 -1.00 26 52 2,249 +20
29APR26 420.00 P 14.50 14.68 13.10 13.44 -1.53 26 111 502 -15
29APR26 430.00 P 17.42 17.45 17.10 17.45 -1.87 26 11 432 -1
29APR26 440.00 P 24.02 24.95 22.00 22.38 -2.63 26 183 267 +106
29APR26 450.00 P 30.86 30.86 28.44 28.43 -3.30 27 151 339 +136
29APR26 460.00 P 0.00 0.00 0.00 34.84 -4.79 27 0 15 0
29APR26 470.00 P 0.00 0.00 0.00 43.57 -1.20 29 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 49.56 -6.28 28 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 59.31 -4.11 31 0 15 0
29APR26 500.00 P 68.02 68.02 66.57 64.93 -8.51 27 203 203 +203
29APR26 510.00 P 0.00 0.00 0.00 77.59 -1.72 34 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 83.98 -4.14 30 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 95.55 -5.51 36 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 103.81 -6.14 35 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 110.44 -7.61 27 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 124.93 -2.12 41 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 135.32 -3.64 44 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 139.01 -7.53 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 33 0 310 0
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 0.00 0.00 0.00 0.01 0.00 26 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.08 +0.03 27 0 98 0
29JUN26 285.00 P 1.13 1.13 1.13 0.11 +0.03 27 30 280 +15
29JUN26 290.00 P 0.00 0.00 0.00 0.15 +0.04 27 0 370 0
29JUN26 295.00 P 0.00 0.00 0.00 0.21 +0.06 27 0 126 0
29JUN26 300.00 P 1.48 1.48 1.48 0.27 +0.06 27 65 202 -50
29JUN26 310.00 P 0.00 0.00 0.00 0.47 +0.09 27 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 0.77 +0.10 27 0 568 0
29JUN26 330.00 P 0.00 0.00 0.00 1.24 +0.13 27 0 2,344 0
29JUN26 340.00 P 0.00 0.00 0.00 1.91 +0.14 27 0 1,632 0
29JUN26 350.00 P 3.65 3.65 3.65 2.82 +0.12 27 1 2,838 0
29JUN26 360.00 P 4.73 4.79 4.73 4.03 +0.08 27 100 4,232 +50
29JUN26 370.00 P 5.95 5.95 5.95 5.55 -0.03 27 50 2,066 +50
29JUN26 380.00 P 7.40 7.52 7.40 7.49 -0.14 27 63 2,008 0
29JUN26 390.00 P 9.76 9.76 9.76 9.38 -0.84 26 50 1,466 +50
29JUN26 400.00 P 12.62 12.62 12.00 12.12 -1.23 26 67 2,670 +13
29JUN26 410.00 P 16.32 16.32 16.32 15.26 -1.28 26 45 803 0
29JUN26 420.00 P 19.33 19.33 19.33 19.04 -0.96 26 15 1,382 0
29JUN26 430.00 P 23.27 23.27 23.27 23.33 -2.43 26 15 1,245 0
29JUN26 440.00 P 0.00 0.00 0.00 28.02 -1.73 26 0 439 0
29JUN26 450.00 P 35.60 35.60 35.60 34.49 -2.74 27 1 496 +1
29JUN26 460.00 P 43.48 43.48 41.01 40.95 -3.58 27 160 1,057 +160
29JUN26 470.00 P 0.00 0.00 0.00 47.13 -6.10 27 0 17 0
29JUN26 480.00 P 57.21 57.21 56.69 53.97 -7.37 27 30 32 +30
29JUN26 490.00 P 0.00 0.00 0.00 65.16 -1.42 31 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 73.61 -0.22 32 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 81.38 -1.66 32 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 85.80 -6.93 27 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 98.20 -2.86 32 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 107.12 -6.38 33 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 114.32 -3.73 31 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 125.18 -3.94 34 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 135.96 -3.00 37 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 141.65 -6.57 31 0 0 0
29SEP26 290.00 P 2.65 2.65 2.65 0.90 -0.17 28 13 131 +13
29SEP26 295.00 P 0.00 0.00 0.00 1.12 -0.19 28 0 79 0
29SEP26 300.00 P 0.00 0.00 0.00 1.36 -0.19 28 0 291 0
29SEP26 310.00 P 0.00 0.00 0.00 1.97 -0.22 28 0 196 0
29SEP26 320.00 P 0.00 0.00 0.00 2.73 -0.43 28 0 927 0
29SEP26 330.00 P 0.00 0.00 0.00 3.77 -0.46 28 0 671 0
29SEP26 340.00 P 6.50 6.50 6.50 5.07 -0.61 28 1 878 +1
29SEP26 350.00 P 8.20 8.20 8.20 6.57 -0.84 28 1 802 +1
29SEP26 360.00 P 9.93 9.93 9.27 8.53 -0.85 28 51 1,508 0
29SEP26 370.00 P 0.00 0.00 0.00 10.78 -0.97 28 0 2,493 0
29SEP26 380.00 P 14.30 14.30 13.84 13.36 -1.28 28 52 846 +52
29SEP26 390.00 P 0.00 0.00 0.00 16.46 -1.46 28 0 1,588 0
29SEP26 400.00 P 19.80 19.80 19.80 19.76 -0.65 28 1 532 +1
29SEP26 410.00 P 23.30 23.30 23.30 23.40 -1.82 28 6 933 +6
29SEP26 420.00 P 28.05 28.05 28.05 27.94 -1.82 28 15 323 +15
29SEP26 430.00 P 33.16 33.17 33.16 32.41 -2.39 28 45 270 +45
29SEP26 440.00 P 0.00 0.00 0.00 37.84 -1.37 28 0 1,708 0
29SEP26 450.00 P 46.73 46.73 46.73 43.53 -2.69 28 15 283 -15
29SEP26 460.00 P 0.00 0.00 0.00 50.08 -2.86 29 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 56.98 -3.01 29 0 326 0
29SEP26 480.00 P 0.00 0.00 0.00 64.63 -2.68 30 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 72.44 -2.46 31 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 80.47 -2.16 32 0 615 0
29SEP26 510.00 P 87.58 87.58 86.29 87.15 -3.75 31 353 807 +212
29SEP26 520.00 P 0.00 0.00 0.00 92.33 -5.01 29 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 104.94 -2.67 33 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 112.93 -4.52 33 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 123.83 -0.47 36 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 133.04 +1.47 37 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 137.07 -3.42 32 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 151.48 -1.35 38 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 2.15 -0.08 28 0 114 0
30DEC26 295.00 P 0.00 0.00 0.00 2.51 -0.08 28 0 83 0
30DEC26 300.00 P 4.89 4.89 4.89 2.88 -0.13 28 3 147 +3
30DEC26 310.00 P 0.00 0.00 0.00 3.80 -0.25 28 0 127 0
30DEC26 320.00 P 0.00 0.00 0.00 4.94 -0.37 28 0 296 0
30DEC26 330.00 P 0.00 0.00 0.00 6.55 -0.22 28 0 251 0
30DEC26 340.00 P 0.00 0.00 0.00 8.30 -0.35 28 0 66 0
30DEC26 350.00 P 11.36 11.36 11.36 10.28 -0.36 28 4 505 +4
30DEC26 360.00 P 0.00 0.00 0.00 12.68 -0.52 28 0 412 0
30DEC26 370.00 P 15.60 15.60 15.60 15.28 -0.58 28 10 631 0
30DEC26 380.00 P 0.00 0.00 0.00 18.38 -0.74 28 0 187 0
30DEC26 390.00 P 22.87 22.87 22.00 21.69 -0.49 28 63 403 +50
30DEC26 400.00 P 0.00 0.00 0.00 25.26 -0.62 28 0 403 0
30DEC26 410.00 P 29.98 29.98 29.60 29.56 -0.43 28 46 193 +31
30DEC26 420.00 P 0.00 0.00 0.00 33.98 -1.43 28 0 14 0
30DEC26 430.00 P 39.91 39.91 38.94 38.86 -1.47 28 477 844 +345
30DEC26 440.00 P 46.54 46.54 44.30 44.02 -1.45 29 177 800 +135
30DEC26 450.00 P 51.93 52.20 50.09 49.74 -1.57 29 292 567 +240
30DEC26 460.00 P 0.00 0.00 0.00 55.53 -2.52 29 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 62.48 -2.65 29 0 25 0
30DEC26 480.00 P 70.30 70.30 70.30 69.68 -2.23 30 40 395 +40
30DEC26 490.00 P 0.00 0.00 0.00 76.60 -2.69 30 0 340 0
30DEC26 500.00 P 85.00 85.00 85.00 84.88 -2.86 31 10 515 0
30DEC26 510.00 P 0.00 0.00 0.00 92.52 -3.18 31 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 97.14 -6.85 29 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 109.44 +1.10 33 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 115.28 -2.17 31 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 125.48 -2.66 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 133.52 -4.37 33 0 0 0
TOTAL PUT 19,219 201,022 +6,276
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$ 27.92
29JAN26 18.00 C 0.00 0.00 0.00 9.92 +0.38 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.42 +0.46 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.92 +0.45 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.42 +0.46 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.92 +0.45 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.92 +0.46 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.92 +0.38 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.92 +0.46 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.92 +0.41 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.92 +0.46 0 0 0 -12
29JAN26 26.00 C 0.00 0.00 0.00 1.92 +0.46 0 0 0 -54
29JAN26 27.00 C 0.60 0.60 0.60 0.92 +0.42 0 80 0 -191
29JAN26 28.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 122 0
29JAN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
29JAN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
29JAN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29JAN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.96 +0.47 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.44 +0.38 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.98 +0.34 53 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.97 +0.47 38 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.98 +0.39 38 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.98 +0.33 31 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.00 +0.41 29 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.05 +0.55 28 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.11 +0.43 24 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 1.28 +0.34 22 0 50 0
26FEB26 28.00 C 0.00 0.00 0.00 0.64 +0.20 21 0 41 0
26FEB26 29.00 C 0.24 0.24 0.24 0.27 +0.09 20 10 189 +10
26FEB26 30.00 C 0.00 0.00 0.00 0.10 +0.04 21 0 50 0
26FEB26 31.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.47 +0.46 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.98 +0.49 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.48 +0.48 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.01 +0.47 49 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.50 +0.49 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.05 +0.51 55 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.52 +0.44 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.07 +0.48 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.51 +0.45 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.06 +0.42 43 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.05 +0.49 35 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.07 +0.44 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.11 +0.46 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.16 +0.41 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.26 +0.48 27 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.42 +0.40 25 0 27 0
30MAR26 27.00 C 0.00 0.00 0.00 1.68 +0.32 24 0 47 0
30MAR26 28.00 C 0.00 0.00 0.00 1.08 +0.24 23 0 65 0
30MAR26 29.00 C 0.46 0.58 0.46 0.65 +0.15 22 12 64 +2
30MAR26 30.00 C 0.34 0.34 0.34 0.37 +0.09 22 10 100 +10
30MAR26 31.00 C 0.16 0.20 0.16 0.21 +0.06 23 51 66 +39
30MAR26 32.00 C 0.00 0.00 0.00 0.11 +0.03 23 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.09 +0.49 38 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.51 +0.45 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.06 +0.42 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.08 +0.44 24 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.20 +0.50 33 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.23 +0.40 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.30 +0.42 27 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.45 +0.50 26 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.64 +0.38 25 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.95 +0.33 24 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 1.36 +0.26 23 0 215 0
29APR26 29.00 C 0.00 0.00 0.00 0.92 +0.21 23 0 0 0
29APR26 30.00 C 0.45 0.45 0.44 0.59 +0.14 23 30 84 +30
29APR26 31.00 C 0.29 0.29 0.28 0.37 +0.09 23 30 168 +30
29APR26 32.00 C 0.00 0.00 0.00 0.24 +0.07 23 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.14 +0.04 23 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.13 +0.64 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.55 +0.31 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.08 +0.47 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.62 +0.56 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.08 +0.54 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.61 +0.33 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.19 +0.47 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.62 +0.53 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.15 +0.35 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.18 +0.52 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.27 +0.54 30 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 5.37 +0.54 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.42 +0.46 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.58 +0.44 25 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.80 +0.38 24 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 2.11 +0.31 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.55 +0.24 22 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 1.12 +0.18 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.79 +0.12 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.56 +0.12 23 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.38 +0.08 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.25 +0.04 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.17 +0.04 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.62 +0.56 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.12 +0.58 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.62 +0.34 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.19 +0.47 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.63 +0.54 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.15 +0.35 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.19 +0.53 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.27 +0.54 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.39 +0.56 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.58 +0.51 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.78 +0.39 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.07 +0.18 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.52 +0.23 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 2.05 +0.20 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.65 +0.17 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.32 +0.14 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.04 +0.11 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.81 +0.08 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.64 +0.08 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.50 +0.06 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.38 +0.04 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.29 +0.04 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.22 +0.03 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.19 +0.47 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.67 +0.56 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.18 +0.38 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.19 +0.43 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.30 +0.43 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.45 +0.45 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.62 +0.36 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.06 +0.31 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.45 +0.28 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.91 +0.33 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.37 +0.22 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.98 +0.19 23 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 1.63 +0.15 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.34 +0.14 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.10 +0.12 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.89 +0.09 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.72 +0.08 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.58 +0.07 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.46 +0.05 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.37 +0.05 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.29 +0.03 23 0 0 0
TOTAL CALL 223 2,458 -136
29JAN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
29JAN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
29JAN26 27.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 305 0
29JAN26 28.00 P 0.00 0.00 0.00 0.08 -0.52 0 0 0 -166
29JAN26 29.00 P 0.00 0.00 0.00 1.08 -0.51 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 2.08 -0.54 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.08 -0.46 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.08 -0.56 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.08 -0.56 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.08 -0.53 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.08 -0.56 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.08 -0.53 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.08 -0.56 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.08 -0.46 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 95 0
26FEB26 26.00 P 0.00 0.00 0.00 0.08 -0.08 21 0 113 0
26FEB26 27.00 P 0.00 0.00 0.00 0.27 -0.17 21 0 105 0
26FEB26 28.00 P 0.00 0.00 0.00 0.65 -0.32 20 0 85 0
26FEB26 29.00 P 0.00 0.00 0.00 1.30 -0.42 21 0 10 0
26FEB26 30.00 P 0.00 0.00 0.00 2.15 -0.49 22 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.09 -0.45 22 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.10 -0.54 30 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.09 -0.55 33 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.09 -0.63 38 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.10 -0.62 45 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.09 -0.52 47 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.09 -0.55 51 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.09 -0.45 55 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 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 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 19.00 P 0.03 0.03 0.03 0.01 0.00 40 2 2 -2
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 33 0
30MAR26 25.00 P 0.00 0.00 0.00 0.14 -0.06 23 0 116 0
30MAR26 26.00 P 0.00 0.00 0.00 0.32 -0.11 23 0 191 0
30MAR26 27.00 P 0.00 0.00 0.00 0.62 -0.17 23 0 64 0
30MAR26 28.00 P 0.00 0.00 0.00 1.04 -0.26 23 0 51 0
30MAR26 29.00 P 0.00 0.00 0.00 1.61 -0.36 23 0 73 0
30MAR26 30.00 P 0.00 0.00 0.00 2.34 -0.38 22 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 3.20 -0.51 23 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.13 -0.55 24 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.11 -0.60 27 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.09 -0.63 28 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.10 -0.62 33 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.12 -0.68 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.09 -0.55 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.09 -0.70 41 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 25 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 4 0
29APR26 24.00 P 0.00 0.00 0.00 0.13 -0.03 23 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.26 -0.06 23 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.49 -0.11 23 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 0.83 -0.16 24 0 200 0
29APR26 28.00 P 0.00 0.00 0.00 1.25 -0.22 23 0 230 0
29APR26 29.00 P 0.00 0.00 0.00 1.80 -0.33 22 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 2.48 -0.36 22 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.28 -0.51 22 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.17 -0.51 23 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.12 -0.59 24 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.09 -0.63 25 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.27 -0.45 37 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.26 -0.54 40 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.26 -0.38 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 24 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.23 -0.05 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.40 -0.08 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.65 -0.12 23 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 1.00 -0.17 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.45 -0.21 24 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.96 -0.27 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.55 -0.34 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.23 -0.48 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.97 -0.35 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.86 -0.29 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.73 -0.46 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.66 -0.47 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.61 -0.61 22 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.57 -0.51 22 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.57 -0.62 24 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.60 -0.62 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 -0.05 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.34 -0.08 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.52 -0.11 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.77 -0.15 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.10 -0.17 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.49 -0.22 25 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.97 -0.24 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.52 -0.28 25 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 3.14 -0.31 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.83 -0.34 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.58 -0.37 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.38 -0.39 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.23 -0.40 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.12 -0.42 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.03 -0.44 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.98 -0.44 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.94 -0.44 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.92 -0.46 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.14 -0.03 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.30 -0.05 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.46 -0.07 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.68 -0.09 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.95 -0.13 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.29 -0.16 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.69 -0.20 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.17 -0.23 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.72 -0.25 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.33 -0.28 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.00 -0.32 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.73 -0.34 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.52 -0.36 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.34 -0.39 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.21 -0.40 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.11 -0.42 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.03 -0.44 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.99 -0.43 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.95 -0.45 31 0 0 0
TOTAL PUT 2 2,560 -168
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$ 137.60
29JAN26 70.00 C 0.00 0.00 0.00 67.60 -0.30 0 0 0 -49
29JAN26 72.50 C 0.00 0.00 0.00 65.10 -0.34 0 0 0 -50
29JAN26 75.00 C 0.00 0.00 0.00 62.60 +0.09 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 60.10 -0.65 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 57.60 +0.09 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 55.10 +0.09 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 52.60 +0.09 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 50.10 +0.07 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 47.60 -0.04 0 0 0 -273
29JAN26 92.50 C 0.00 0.00 0.00 45.10 -0.27 0 0 0 -65
29JAN26 95.00 C 0.00 0.00 0.00 42.60 -0.27 0 0 0 -60
29JAN26 97.50 C 0.00 0.00 0.00 40.10 -1.11 0 0 0 -93
29JAN26 100.00 C 0.00 0.00 0.00 37.60 -0.10 0 0 0 -114
29JAN26 102.50 C 0.00 0.00 0.00 35.10 +0.09 0 0 0 -399
29JAN26 105.00 C 32.74 32.94 32.74 32.60 +0.09 0 15 0 -4,325
29JAN26 107.50 C 0.00 0.00 0.00 30.10 -0.82 0 0 0 -848
29JAN26 110.00 C 27.60 27.60 27.60 27.60 +0.08 0 5 0 -1,318
29JAN26 112.50 C 25.20 25.60 25.20 25.10 -0.40 0 5 0 -708
29JAN26 115.00 C 22.60 23.50 22.60 22.60 -0.09 0 9 0 -2,700
29JAN26 117.50 C 19.15 20.73 19.15 20.10 -0.31 0 51 0 -7,080
29JAN26 120.00 C 17.37 18.40 15.90 17.60 -0.25 0 286 0 -2,600
29JAN26 122.50 C 16.18 16.18 15.50 15.10 +0.06 0 18 0 -1,668
29JAN26 125.00 C 12.51 13.40 12.51 12.60 -0.15 0 96 0 -4,724
29JAN26 127.50 C 8.50 11.12 8.50 10.10 -0.28 0 101 0 -2,461
29JAN26 130.00 C 7.61 8.56 7.61 7.60 -0.01 0 107 0 -2,948
29JAN26 132.50 C 4.83 6.71 4.83 5.10 -0.08 0 58 0 -1,332
29JAN26 135.00 C 1.25 3.50 1.25 2.60 -0.36 0 148 0 -622
29JAN26 137.50 C 0.34 1.17 0.34 0.10 -0.85 0 452 242 -441
29JAN26 140.00 C 0.06 0.06 0.02 0.00 -0.15 0 55 903 -44
29JAN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 819 0
29JAN26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,038 0
29JAN26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
29JAN26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JAN26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29JAN26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 900 0
29JAN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JAN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
30JAN26 97.50 C 0.00 0.00 0.00 40.57 -0.64 393 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 37.74 -0.69 296 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 35.59 +0.31 348 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 33.30 +0.79 351 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 31.01 +0.09 348 0 0 0
30JAN26 110.00 C 0.00 0.00 0.00 28.44 +0.87 316 0 0 0
30JAN26 112.50 C 0.00 0.00 0.00 25.48 -0.02 241 0 0 0
30JAN26 115.00 C 0.00 0.00 0.00 22.77 +0.08 186 0 0 0
30JAN26 117.50 C 0.00 0.00 0.00 20.11 -0.30 89 0 0 0
30JAN26 120.00 C 0.00 0.00 0.00 17.61 -0.44 75 0 0 0
30JAN26 122.50 C 0.00 0.00 0.00 15.12 -0.01 87 0 0 0
30JAN26 125.00 C 0.00 0.00 0.00 13.00 +0.25 136 0 0 0
30JAN26 127.50 C 0.00 0.00 0.00 10.13 -0.25 65 0 50 0
30JAN26 130.00 C 0.00 0.00 0.00 7.63 -0.20 50 0 91 0
30JAN26 132.50 C 4.60 6.70 4.60 5.37 +0.19 61 12 417 -6
30JAN26 135.00 C 2.15 3.15 2.15 2.98 -0.15 44 7 586 -2
30JAN26 137.50 C 0.79 1.30 0.79 0.98 -0.35 32 37 67 +30
30JAN26 140.00 C 0.28 0.45 0.22 0.33 -0.10 39 261 243 +149
30JAN26 142.50 C 0.10 0.10 0.10 0.14 +0.04 48 10 15 +10
30JAN26 145.00 C 0.00 0.00 0.00 0.08 +0.06 58 0 0 0
30JAN26 147.50 C 0.00 0.00 0.00 0.05 +0.04 68 0 0 0
30JAN26 150.00 C 0.00 0.00 0.00 0.03 +0.02 75 0 0 0
30JAN26 152.50 C 0.00 0.00 0.00 0.02 +0.01 83 0 0 0
30JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JAN26 167.50 C 0.00 0.00 0.00 0.01 - 136 0 0 -
06FEB26 100.00 C 0.00 0.00 0.00 37.74 -0.96 96 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 36.23 +0.46 147 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 33.30 +0.25 121 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 31.01 +0.09 121 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 28.44 +0.86 110 0 0 0
06FEB26 112.50 C 0.00 0.00 0.00 25.95 +0.12 101 0 0 0
06FEB26 115.00 C 0.00 0.00 0.00 22.77 -0.49 60 0 0 0
06FEB26 117.50 C 0.00 0.00 0.00 20.85 +0.42 81 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 18.31 +0.26 71 0 0 0
06FEB26 122.50 C 0.00 0.00 0.00 15.77 +0.29 62 0 0 0
06FEB26 125.00 C 0.00 0.00 0.00 13.26 +0.51 54 0 0 0
06FEB26 127.50 C 0.00 0.00 0.00 10.78 +0.23 46 0 0 0
06FEB26 130.00 C 7.00 7.00 7.00 8.36 +0.20 39 4 32 0
06FEB26 132.50 C 0.00 0.00 0.00 5.87 -0.06 30 0 251 0
06FEB26 135.00 C 4.33 4.33 4.33 3.90 -0.07 28 9 206 -3
06FEB26 137.50 C 1.99 2.70 1.99 2.08 -0.30 24 44 359 -1
06FEB26 140.00 C 0.99 1.43 0.98 1.21 -0.15 26 114 364 +22
06FEB26 142.50 C 0.70 0.70 0.62 0.66 -0.06 27 57 341 +50
06FEB26 145.00 C 0.22 0.37 0.22 0.39 +0.03 30 9 145 0
06FEB26 147.50 C 0.16 0.16 0.16 0.24 +0.08 32 10 112 +10
06FEB26 150.00 C 0.12 0.12 0.12 0.15 +0.07 34 1 40 0
06FEB26 152.50 C 0.00 0.00 0.00 0.10 +0.07 37 0 29 0
06FEB26 155.00 C 0.00 0.00 0.00 0.07 +0.05 39 0 0 0
06FEB26 157.50 C 0.00 0.00 0.00 0.05 +0.04 42 0 0 0
06FEB26 160.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 0 0
06FEB26 162.50 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
06FEB26 165.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
06FEB26 167.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 63.67 +0.40 137 0 168 0
26FEB26 77.50 C 0.00 0.00 0.00 60.27 -0.62 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 58.40 +0.35 116 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 55.97 +0.41 112 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 53.43 -0.01 105 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 51.81 +0.11 122 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 48.51 +0.80 96 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 45.69 +0.32 81 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 44.10 +1.23 99 0 1 0
26FEB26 97.50 C 0.00 0.00 0.00 40.94 -0.27 79 0 2 0
26FEB26 100.00 C 38.34 38.34 38.34 38.34 -0.36 71 1 40 0
26FEB26 102.50 C 36.05 36.05 36.05 36.23 +0.18 76 3 39 -3
26FEB26 105.00 C 33.07 33.30 33.07 33.30 +0.23 61 15 752 +15
26FEB26 107.50 C 0.00 0.00 0.00 31.28 +0.36 67 0 421 0
26FEB26 110.00 C 27.88 27.88 27.88 28.45 +0.66 55 5 1,113 +5
26FEB26 112.50 C 0.00 0.00 0.00 26.19 +0.36 55 0 1,251 0
26FEB26 115.00 C 0.00 0.00 0.00 22.98 -0.28 34 0 1,087 0
26FEB26 117.50 C 0.00 0.00 0.00 21.17 +0.50 46 0 535 0
26FEB26 120.00 C 16.72 16.72 16.72 18.71 +0.13 41 59 665 +41
26FEB26 122.50 C 0.00 0.00 0.00 16.30 +0.11 38 9 883 0
26FEB26 125.00 C 13.91 13.91 13.91 13.26 -0.59 26 1 797 -1
26FEB26 127.50 C 11.67 11.67 11.67 11.71 +0.18 33 1 923 0
26FEB26 130.00 C 8.77 10.00 8.77 9.58 +0.28 31 30 987 +2
26FEB26 132.50 C 6.93 7.85 6.93 7.62 +0.07 29 23 662 -13
26FEB26 135.00 C 4.85 6.12 4.85 5.84 +0.04 28 104 1,455 +61
26FEB26 137.50 C 3.69 4.50 3.64 4.29 +0.01 26 191 843 +58
26FEB26 140.00 C 2.80 3.47 2.25 3.12 +0.01 26 350 1,030 -113
26FEB26 142.50 C 1.60 2.40 1.60 2.20 +0.02 26 263 252 +46
26FEB26 145.00 C 1.45 1.79 1.45 1.50 +0.03 26 396 731 +147
26FEB26 147.50 C 0.97 1.27 0.97 0.98 +0.02 26 294 694 +29
26FEB26 150.00 C 0.66 0.89 0.66 0.63 +0.03 26 196 575 +117
26FEB26 152.50 C 0.52 0.62 0.52 0.38 +0.02 25 195 385 -38
26FEB26 155.00 C 0.46 0.46 0.44 0.23 +0.02 25 8 755 0
26FEB26 157.50 C 0.34 0.34 0.34 0.13 +0.01 25 31 96 +31
26FEB26 160.00 C 0.24 0.29 0.23 0.08 +0.01 26 13 282 +7
26FEB26 162.50 C 0.00 0.00 0.00 0.04 0.00 25 0 10 0
26FEB26 165.00 C 0.18 0.18 0.18 0.02 0.00 25 3 8 +3
26FEB26 167.50 C 0.10 0.10 0.10 0.01 - 25 100 100 -
30MAR26 47.00 C 0.00 0.00 0.00 91.63 +0.99 180 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 91.62 +1.98 205 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 89.27 -0.01 159 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 88.36 +0.45 160 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 85.87 +0.34 153 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 84.64 +1.28 181 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 81.89 +1.72 167 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 79.52 +1.84 162 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 75.28 -0.34 0 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 73.33 +0.79 119 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 70.84 +0.18 114 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 69.28 +1.38 131 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 65.31 -0.13 55 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 63.67 +0.40 107 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 60.84 -0.05 93 0 205 0
30MAR26 80.00 C 0.00 0.00 0.00 59.57 +1.25 113 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 55.97 +0.41 87 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 53.43 -0.14 82 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 51.86 +0.16 94 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 48.51 +0.26 75 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 45.94 +0.57 69 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 44.10 +1.23 77 0 893 0
30MAR26 97.50 C 40.92 40.92 40.92 40.94 -0.27 61 200 2,405 0
30MAR26 100.00 C 0.00 0.00 0.00 39.03 +0.33 67 0 4,175 0
30MAR26 102.50 C 0.00 0.00 0.00 36.23 -0.01 59 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 33.48 +0.41 51 0 2,795 0
30MAR26 107.50 C 0.00 0.00 0.00 31.28 +0.36 52 0 2,889 0
30MAR26 110.00 C 0.00 0.00 0.00 28.77 +0.97 48 0 6,457 0
30MAR26 112.50 C 0.00 0.00 0.00 26.19 +0.36 43 0 5,778 0
30MAR26 115.00 C 0.00 0.00 0.00 23.69 +0.19 40 0 2,955 0
30MAR26 117.50 C 0.00 0.00 0.00 21.19 +0.06 36 0 2,422 0
30MAR26 120.00 C 18.58 18.58 18.58 18.74 +0.16 33 9 9,054 -1
30MAR26 122.50 C 16.58 16.65 16.39 16.36 +0.03 31 48 1,176 -45
30MAR26 125.00 C 0.00 0.00 0.00 13.35 -0.62 22 0 2,138 0
30MAR26 127.50 C 12.11 12.14 12.00 11.90 +0.33 27 146 1,681 -44
30MAR26 130.00 C 9.25 10.30 9.25 9.89 -0.04 26 207 3,568 -96
30MAR26 132.50 C 7.22 8.29 7.22 7.91 +0.04 25 226 607 +8
30MAR26 135.00 C 6.25 6.63 6.04 6.44 -0.06 25 171 2,756 +3
30MAR26 137.50 C 4.48 5.30 4.48 5.02 -0.05 25 6 3,235 +6
30MAR26 140.00 C 3.39 4.28 3.39 4.03 +0.09 25 266 2,462 -54
30MAR26 142.50 C 2.86 3.22 2.86 3.14 -0.02 25 199 653 +58
30MAR26 145.00 C 2.10 2.58 2.10 2.46 0.00 26 103 1,430 +87
30MAR26 147.50 C 1.82 2.05 1.82 1.97 +0.04 26 152 380 +123
30MAR26 150.00 C 1.30 1.54 1.30 1.61 +0.08 27 61 6,336 +27
30MAR26 152.50 C 1.06 1.27 1.06 1.32 +0.11 28 162 834 +134
30MAR26 155.00 C 1.01 1.01 1.01 1.07 +0.11 29 100 313 0
30MAR26 157.50 C 0.68 0.77 0.68 0.89 +0.14 29 108 318 +108
30MAR26 160.00 C 0.00 0.00 0.00 0.74 +0.14 30 1 89 +1
30MAR26 162.50 C 0.47 0.50 0.47 0.62 +0.15 31 60 60 +60
30MAR26 165.00 C 0.00 0.00 0.00 0.53 +0.15 32 0 0 0
30MAR26 167.50 C 0.42 0.42 0.42 0.45 - 32 10 10 -
29APR26 92.50 C 0.00 0.00 0.00 46.02 +0.32 62 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 44.16 +1.29 66 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 41.04 -0.17 55 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 39.03 +0.23 58 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 36.23 -0.01 51 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 33.90 +0.83 50 0 2 0
29APR26 107.50 C 0.00 0.00 0.00 31.28 +0.36 45 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 28.77 +0.93 42 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 26.19 +0.36 38 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 23.76 +0.15 35 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 21.19 +0.05 31 0 19 0
29APR26 120.00 C 0.00 0.00 0.00 18.74 +0.16 29 0 6 0
29APR26 122.50 C 16.78 16.93 16.78 16.62 +0.29 29 65 60 +55
29APR26 125.00 C 0.00 0.00 0.00 14.39 +0.42 27 0 147 0
29APR26 127.50 C 13.00 13.00 12.64 12.39 +0.16 26 39 131 -5
29APR26 130.00 C 10.09 11.00 10.08 10.51 +0.13 26 97 239 +60
29APR26 132.50 C 9.85 9.85 9.85 8.79 +0.08 25 8 1,003 -8
29APR26 135.00 C 7.00 7.40 7.00 7.25 +0.04 25 6 923 +1
29APR26 137.50 C 0.00 0.00 0.00 5.91 -0.02 24 0 670 0
29APR26 140.00 C 4.56 4.97 4.55 4.90 +0.01 24 93 467 +1
29APR26 142.50 C 4.15 4.15 4.15 4.09 +0.09 25 3 108 -3
29APR26 145.00 C 3.45 3.45 3.45 3.34 +0.11 25 1 204 0
29APR26 147.50 C 2.37 2.83 2.37 2.76 +0.14 25 51 82 +47
29APR26 150.00 C 2.13 2.30 2.13 2.28 +0.17 26 201 1,081 +192
29APR26 152.50 C 1.65 1.89 1.65 1.89 +0.22 26 67 80 +67
29APR26 155.00 C 1.52 1.62 1.52 1.59 +0.24 26 65 112 +35
29APR26 157.50 C 0.00 0.00 0.00 1.33 +0.26 27 0 90 0
29APR26 160.00 C 0.94 1.06 0.94 1.12 +0.28 27 51 55 +21
29APR26 162.50 C 0.00 0.00 0.00 0.95 +0.28 28 0 2 0
29APR26 165.00 C 0.00 0.00 0.00 0.80 +0.29 28 0 2 0
29APR26 167.50 C 0.00 0.00 0.00 0.68 - 29 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 79.52 +1.84 109 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 75.28 -0.34 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 74.27 +1.58 97 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 71.00 -0.56 82 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 69.28 +1.38 88 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 65.88 +0.44 73 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 63.67 +0.40 74 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 60.84 -0.05 65 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 59.57 +1.25 76 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 56.16 +0.47 63 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 53.94 +0.37 63 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 51.86 +0.16 64 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 49.07 +0.82 58 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 46.72 +1.02 56 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 44.16 +1.29 53 0 206 0
29JUN26 97.50 C 0.00 0.00 0.00 41.04 -0.17 44 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 39.03 +0.23 46 0 905 0
29JUN26 102.50 C 0.00 0.00 0.00 36.23 -0.01 41 0 397 0
29JUN26 105.00 C 0.00 0.00 0.00 33.90 +0.10 40 0 2,963 0
29JUN26 107.50 C 0.00 0.00 0.00 31.28 +0.03 36 0 911 0
29JUN26 110.00 C 28.50 28.50 28.50 28.77 +0.89 33 2 4,940 0
29JUN26 112.50 C 0.00 0.00 0.00 26.35 +0.39 31 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 23.76 +0.15 28 0 3,864 0
29JUN26 117.50 C 0.00 0.00 0.00 21.19 +0.05 25 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 19.42 +0.18 27 0 488 0
29JUN26 122.50 C 0.00 0.00 0.00 16.92 -0.21 24 0 153 0
29JUN26 125.00 C 0.00 0.00 0.00 15.42 +1.11 25 0 6,242 0
29JUN26 127.50 C 0.00 0.00 0.00 13.63 +1.00 25 0 253 0
29JUN26 130.00 C 0.00 0.00 0.00 11.76 +0.68 24 0 2,252 0
29JUN26 132.50 C 0.00 0.00 0.00 10.52 +0.68 24 0 250 0
29JUN26 135.00 C 8.72 8.72 8.72 8.87 +0.18 23 1 216 0
29JUN26 137.50 C 6.68 6.68 6.68 7.68 +0.23 23 1 161 +1
29JUN26 140.00 C 5.84 6.49 5.84 6.60 +0.22 23 10 255 +5
29JUN26 142.50 C 5.57 5.57 5.57 5.67 +0.20 23 1 105 +1
29JUN26 145.00 C 4.10 4.91 4.10 4.90 +0.19 23 74 110 +71
29JUN26 147.50 C 3.60 4.16 3.60 4.23 +0.21 24 63 1,062 -44
29JUN26 150.00 C 3.07 3.54 3.07 3.63 +0.15 24 4 124 +3
29JUN26 152.50 C 2.73 3.07 2.73 3.17 +0.23 24 11 260 0
29JUN26 155.00 C 2.50 2.67 2.50 2.76 +0.22 25 3 150 +3
29JUN26 157.50 C 2.29 2.41 2.29 2.33 +0.11 25 166 166 +136
29JUN26 160.00 C 1.97 2.11 1.97 2.03 +0.10 25 265 570 +252
29JUN26 162.50 C 1.71 1.87 1.71 1.78 +0.13 25 465 465 +465
29JUN26 165.00 C 1.23 1.23 1.23 1.52 +0.11 25 2 4 +2
29JUN26 167.50 C 0.00 0.00 0.00 1.32 - 26 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 69.28 +1.38 69 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 65.88 +0.44 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.17 +0.90 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.45 +0.52 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.57 +1.25 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.25 +0.14 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 53.94 +0.37 49 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 51.86 +0.16 49 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 49.07 +0.03 45 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 46.72 +1.02 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 44.16 +1.29 41 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 41.59 +0.38 38 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 39.03 +0.23 35 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 36.51 +0.27 33 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 34.04 +0.24 31 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 31.28 +0.03 27 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 28.77 -0.40 25 0 339 0
29SEP26 112.50 C 0.00 0.00 0.00 26.61 +0.65 25 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 24.94 +0.15 26 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 22.95 +0.75 26 0 800 0
29SEP26 120.00 C 20.92 20.92 20.92 20.92 +0.08 25 30 184 0
29SEP26 122.50 C 0.00 0.00 0.00 19.00 -0.08 24 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 17.54 +1.20 25 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 15.97 +1.02 24 0 38 0
29SEP26 130.00 C 0.00 0.00 0.00 13.87 +0.27 23 0 107 0
29SEP26 132.50 C 0.00 0.00 0.00 12.46 +0.14 23 0 362 0
29SEP26 135.00 C 0.00 0.00 0.00 11.12 +0.22 23 0 463 0
29SEP26 137.50 C 0.00 0.00 0.00 9.95 +0.15 22 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 8.86 +0.14 23 0 1,873 0
29SEP26 142.50 C 7.80 7.82 7.80 7.95 +0.10 23 31 69 +30
29SEP26 145.00 C 0.00 0.00 0.00 7.04 +0.07 23 0 130 0
29SEP26 147.50 C 0.00 0.00 0.00 6.29 +0.03 23 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 5.56 0.00 23 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 4.95 +0.01 23 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 4.43 +0.03 23 0 5 0
29SEP26 157.50 C 0.00 0.00 0.00 3.95 +0.08 23 0 51 0
29SEP26 160.00 C 3.26 3.26 3.26 3.54 +0.08 24 30 109 +12
29SEP26 162.50 C 0.00 0.00 0.00 3.09 +0.04 24 0 50 0
29SEP26 165.00 C 0.00 0.00 0.00 2.70 -0.02 24 0 1 0
29SEP26 167.50 C 0.00 0.00 0.00 2.36 - 24 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 59.57 +1.25 48 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 56.25 +0.14 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 53.94 +0.37 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 51.86 +0.16 40 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 49.07 -0.13 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 46.72 +1.02 35 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 44.16 +1.02 33 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 41.59 +0.38 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 39.03 +0.23 28 0 736 0
30DEC26 102.50 C 0.00 0.00 0.00 36.55 +0.31 26 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 34.31 +0.51 25 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 31.99 +0.74 24 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 29.89 +0.72 24 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 28.07 +1.31 24 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 26.12 +0.47 24 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 23.74 -0.32 22 0 0 0
30DEC26 120.00 C 22.00 22.00 22.00 22.50 +1.20 24 1 26 0
30DEC26 122.50 C 0.00 0.00 0.00 20.63 -0.24 23 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 18.11 -0.11 21 0 37 0
30DEC26 127.50 C 0.00 0.00 0.00 17.73 -0.01 23 0 1 0
30DEC26 130.00 C 0.00 0.00 0.00 16.33 +0.15 23 0 58 0
30DEC26 132.50 C 0.00 0.00 0.00 14.16 -0.08 22 0 16 0
30DEC26 135.00 C 0.00 0.00 0.00 12.97 -0.07 22 0 367 0
30DEC26 137.50 C 0.00 0.00 0.00 11.94 -0.06 22 0 8 0
30DEC26 140.00 C 10.20 10.20 10.20 10.92 -0.03 22 1 69 0
30DEC26 142.50 C 9.57 9.57 9.57 10.02 -0.02 22 1 31 +1
30DEC26 145.00 C 0.00 0.00 0.00 9.14 0.00 23 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.27 +0.01 23 0 23 0
30DEC26 150.00 C 6.72 6.72 6.72 7.56 +0.03 23 3 114 0
30DEC26 152.50 C 0.00 0.00 0.00 6.86 +0.05 23 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 6.20 +0.06 23 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 5.65 +0.08 23 0 0 0
30DEC26 160.00 C 4.59 4.66 4.59 5.10 +0.10 23 3 89 +1
30DEC26 162.50 C 4.18 4.18 4.18 4.59 +0.10 23 3 3 +3
30DEC26 165.00 C 0.00 0.00 0.00 4.20 +0.09 23 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.81 - 23 0 0 -
TOTAL CALL 8,425 147,181 -32,489
29JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,336 0
29JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 466 0
29JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 606 0
29JAN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,275 0
29JAN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,365 0
29JAN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 841 0
29JAN26 90.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 2,993 0
29JAN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,665 0
29JAN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,587 0
29JAN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,586 0
29JAN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,261 0
29JAN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,603 0
29JAN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,241 0
29JAN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,708 0
29JAN26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,817 0
29JAN26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,824 0
29JAN26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,403 0
29JAN26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,337 0
29JAN26 120.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 3,336 0
29JAN26 122.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 3,176 0
29JAN26 125.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 3,654 0
29JAN26 127.50 P 0.02 0.02 0.01 0.00 -0.06 0 25 1,646 -8
29JAN26 130.00 P 0.01 0.02 0.01 0.00 -0.09 0 51 1,030 0
29JAN26 132.50 P 0.03 0.03 0.03 0.00 -0.17 0 100 452 +100
29JAN26 135.00 P 0.26 0.29 0.03 0.00 -0.35 0 350 446 -191
29JAN26 137.50 P 1.01 1.02 0.07 0.00 -0.88 0 524 363 -11
29JAN26 140.00 P 3.04 3.04 1.41 2.40 -0.23 0 77 0 -42
29JAN26 142.50 P 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 7.40 -0.10 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 9.90 -0.10 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 12.40 -0.10 0 0 0 -230
29JAN26 152.50 P 0.00 0.00 0.00 14.90 -0.10 0 0 0 -140
29JAN26 155.00 P 0.00 0.00 0.00 17.40 -0.63 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 19.90 -0.10 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 22.40 -0.10 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 24.90 -0.10 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 27.40 -0.41 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 29.90 - 0 0 0 -
30JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 157 0 159 0
30JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 143 0 26 0
30JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 129 0 78 0
30JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 115 0 150 0
30JAN26 120.00 P 0.00 0.00 0.00 0.01 -0.01 101 0 113 0
30JAN26 122.50 P 0.00 0.00 0.00 0.01 -0.02 87 0 24 0
30JAN26 125.00 P 0.00 0.00 0.00 0.01 -0.03 73 0 306 0
30JAN26 127.50 P 0.04 0.04 0.04 0.02 -0.04 65 47 375 +47
30JAN26 130.00 P 0.06 0.06 0.01 0.04 -0.05 56 153 272 +92
30JAN26 132.50 P 0.12 0.12 0.07 0.10 -0.10 48 11 494 +5
30JAN26 135.00 P 0.37 0.40 0.12 0.27 -0.24 39 570 481 +358
30JAN26 137.50 P 1.41 1.41 0.49 0.81 -0.42 30 232 816 +73
30JAN26 140.00 P 0.00 0.00 0.00 2.73 -0.08 40 0 18 0
30JAN26 142.50 P 4.47 4.47 4.47 5.04 -0.04 49 30 30 +30
30JAN26 145.00 P 0.00 0.00 0.00 7.47 -0.03 58 0 0 0
30JAN26 147.50 P 0.00 0.00 0.00 9.94 -0.06 67 0 0 0
30JAN26 150.00 P 0.00 0.00 0.00 12.80 +0.30 124 0 0 0
30JAN26 152.50 P 0.00 0.00 0.00 14.92 -0.08 86 0 0 0
30JAN26 155.00 P 0.00 0.00 0.00 17.41 -0.62 92 0 0 0
30JAN26 157.50 P 0.00 0.00 0.00 19.91 -0.09 103 0 0 0
30JAN26 160.00 P 0.00 0.00 0.00 23.08 +0.58 214 0 0 0
30JAN26 162.50 P 0.00 0.00 0.00 24.91 -0.84 124 0 0 0
30JAN26 165.00 P 0.00 0.00 0.00 27.41 -0.40 134 0 0 0
30JAN26 167.50 P 0.00 0.00 0.00 29.91 - 144 0 0 -
06FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 0.03 +0.02 63 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 0.04 +0.03 59 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 0.05 +0.04 55 0 75 0
06FEB26 117.50 P 0.00 0.00 0.00 0.07 +0.06 52 0 24 0
06FEB26 120.00 P 0.04 0.05 0.04 0.09 +0.07 47 113 492 +113
06FEB26 122.50 P 0.08 0.08 0.08 0.13 +0.10 44 60 100 +60
06FEB26 125.00 P 0.00 0.00 0.00 0.19 +0.12 41 0 127 0
06FEB26 127.50 P 0.19 0.20 0.18 0.28 +0.13 37 105 176 +100
06FEB26 130.00 P 0.29 0.30 0.26 0.42 +0.09 33 30 240 +30
06FEB26 132.50 P 0.53 0.56 0.45 0.66 +0.01 30 117 337 +112
06FEB26 135.00 P 1.60 1.60 0.80 1.08 -0.15 26 460 255 +147
06FEB26 137.50 P 2.10 2.19 1.66 1.78 -0.37 23 50 84 +9
06FEB26 140.00 P 3.45 3.45 3.45 3.39 -0.23 24 12 13 +4
06FEB26 142.50 P 0.00 0.00 0.00 5.34 -0.11 25 0 0 0
06FEB26 145.00 P 0.00 0.00 0.00 7.74 -0.03 30 0 0 0
06FEB26 147.50 P 0.00 0.00 0.00 10.09 -0.01 33 0 0 0
06FEB26 150.00 P 0.00 0.00 0.00 12.80 +0.28 45 0 0 0
06FEB26 152.50 P 0.00 0.00 0.00 14.95 -0.05 37 0 0 0
06FEB26 155.00 P 0.00 0.00 0.00 17.43 -0.60 40 0 0 0
06FEB26 157.50 P 0.00 0.00 0.00 19.91 -0.09 41 0 0 0
06FEB26 160.00 P 0.00 0.00 0.00 23.08 +0.58 77 0 0 0
06FEB26 162.50 P 0.00 0.00 0.00 24.91 -0.84 49 0 0 0
06FEB26 165.00 P 0.00 0.00 0.00 27.50 -0.83 64 0 0 0
06FEB26 167.50 P 0.00 0.00 0.00 29.91 - 57 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 437 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 71 0 543 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 312 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 64 0 670 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 653 0
26FEB26 87.50 P 0.01 0.01 0.01 0.01 0.00 57 30 622 +30
26FEB26 90.00 P 0.02 0.02 0.01 0.01 0.00 54 47 1,227 +2
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 990 0
26FEB26 95.00 P 0.05 0.05 0.01 0.01 0.00 47 145 1,472 +139
26FEB26 97.50 P 0.04 0.04 0.04 0.01 0.00 44 44 522 +44
26FEB26 100.00 P 0.07 0.07 0.05 0.01 0.00 41 40 1,483 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 38 0 806 0
26FEB26 105.00 P 0.00 0.00 0.00 0.02 0.00 38 0 1,252 0
26FEB26 107.50 P 0.10 0.10 0.10 0.03 0.00 37 10 636 0
26FEB26 110.00 P 0.18 0.18 0.17 0.05 +0.01 36 14 1,211 0
26FEB26 112.50 P 0.20 0.20 0.20 0.08 +0.01 35 4 821 -4
26FEB26 115.00 P 0.25 0.25 0.25 0.13 +0.02 34 276 2,342 -26
26FEB26 117.50 P 0.32 0.32 0.29 0.20 +0.02 33 165 1,330 -18
26FEB26 120.00 P 0.41 0.41 0.38 0.31 +0.03 32 193 2,893 -13
26FEB26 122.50 P 0.52 0.52 0.51 0.47 +0.03 31 67 1,746 +17
26FEB26 125.00 P 0.84 0.84 0.67 0.66 -0.02 30 43 954 +41
26FEB26 127.50 P 0.99 0.99 0.84 0.96 -0.02 29 297 1,090 +244
26FEB26 130.00 P 1.47 1.50 1.13 1.38 -0.01 28 418 629 +48
26FEB26 132.50 P 1.88 1.88 1.64 1.95 -0.03 27 231 399 -40
26FEB26 135.00 P 3.02 3.02 2.33 2.70 -0.05 26 173 399 +66
26FEB26 137.50 P 4.55 4.55 3.20 3.65 -0.08 25 205 458 +91
26FEB26 140.00 P 4.76 4.76 4.57 4.99 -0.08 24 47 62 +24
26FEB26 142.50 P 6.22 6.22 6.22 6.56 -0.07 24 7 398 0
26FEB26 145.00 P 0.00 0.00 0.00 8.33 -0.33 23 0 372 0
26FEB26 147.50 P 0.00 0.00 0.00 10.61 -0.06 25 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 12.80 -0.05 26 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 15.08 -0.07 25 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 17.98 -0.05 35 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 19.91 -0.69 25 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 23.08 +0.58 43 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 24.91 -0.84 30 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 27.50 -0.83 37 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 29.91 - 35 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 85 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 82 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 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 0.09 0.09 0.09 0.01 0.00 64 4 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 661 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.06 0.06 0.06 0.01 0.00 47 103 2,897 +42
30MAR26 80.00 P 0.10 0.10 0.10 0.01 0.00 44 5 3,943 -5
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,416 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 2,367 0
30MAR26 95.00 P 0.22 0.22 0.21 0.01 0.00 31 16 7,835 +4
30MAR26 97.50 P 0.28 0.28 0.25 0.01 -0.01 28 26 2,103 0
30MAR26 100.00 P 0.29 0.29 0.29 0.02 -0.01 28 6 12,707 0
30MAR26 102.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 5,732 0
30MAR26 105.00 P 0.45 0.45 0.45 0.06 -0.02 28 1 4,871 -1
30MAR26 107.50 P 0.46 0.46 0.45 0.09 -0.03 27 150 1,325 -20
30MAR26 110.00 P 0.00 0.00 0.00 0.16 -0.04 27 0 2,129 0
30MAR26 112.50 P 0.72 0.72 0.65 0.25 -0.05 26 40 522 -4
30MAR26 115.00 P 0.84 0.84 0.75 0.40 -0.06 26 12 1,265 -8
30MAR26 117.50 P 1.02 1.02 0.91 0.61 -0.08 26 39 4,033 -1
30MAR26 120.00 P 1.23 1.23 1.20 0.90 -0.11 26 95 2,248 -30
30MAR26 122.50 P 1.68 1.68 1.42 1.29 -0.13 26 307 652 +142
30MAR26 125.00 P 2.15 2.15 1.84 1.81 -0.14 25 41 2,382 +32
30MAR26 127.50 P 2.72 2.72 2.28 2.42 -0.15 25 216 1,486 +108
30MAR26 130.00 P 3.59 3.59 2.93 3.12 -0.18 24 235 1,211 -24
30MAR26 132.50 P 4.31 4.31 3.88 4.03 -0.17 24 26 1,899 -23
30MAR26 135.00 P 5.77 5.77 4.85 5.14 -0.18 23 51 1,968 +40
30MAR26 137.50 P 6.85 6.85 6.34 6.44 -0.23 23 141 1,530 +136
30MAR26 140.00 P 8.76 8.76 7.66 8.09 -0.11 23 82 929 +81
30MAR26 142.50 P 9.45 9.76 9.45 9.90 -0.06 24 12 86 +11
30MAR26 145.00 P 0.00 0.00 0.00 11.83 -0.55 24 0 150 0
30MAR26 147.50 P 0.00 0.00 0.00 13.84 -0.40 24 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 16.57 +0.21 28 0 55 0
30MAR26 152.50 P 0.00 0.00 0.00 19.22 +0.10 32 0 30 0
30MAR26 155.00 P 0.00 0.00 0.00 20.31 +0.07 22 0 120 0
30MAR26 157.50 P 23.80 23.80 23.80 22.57 -0.13 19 50 50 +50
30MAR26 160.00 P 0.00 0.00 0.00 24.85 -0.59 0 0 60 0
30MAR26 162.50 P 27.05 27.05 27.05 27.17 -0.96 0 30 229 +30
30MAR26 165.00 P 31.42 31.42 31.42 30.14 -0.84 27 50 130 +50
30MAR26 167.50 P 0.00 0.00 0.00 32.29 - 0 0 0 -
29APR26 92.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 115 0
29APR26 95.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 61 0
29APR26 97.50 P 0.00 0.00 0.00 0.05 +0.03 28 0 142 0
29APR26 100.00 P 0.48 0.48 0.48 0.07 +0.04 27 15 370 +15
29APR26 102.50 P 0.00 0.00 0.00 0.11 +0.05 27 0 124 0
29APR26 105.00 P 0.00 0.00 0.00 0.18 +0.08 27 0 567 0
29APR26 107.50 P 0.00 0.00 0.00 0.27 +0.10 26 0 323 0
29APR26 110.00 P 0.86 0.86 0.86 0.40 +0.12 26 4 342 +4
29APR26 112.50 P 1.02 1.02 0.98 0.57 +0.13 26 34 314 +34
29APR26 115.00 P 1.35 1.35 1.16 0.80 +0.14 26 2 494 +1
29APR26 117.50 P 1.51 1.51 1.36 1.11 +0.15 26 35 287 +5
29APR26 120.00 P 1.72 1.76 1.70 1.52 +0.17 25 93 476 +92
29APR26 122.50 P 2.12 2.15 2.12 2.01 +0.15 25 114 499 +106
29APR26 125.00 P 2.70 2.70 2.48 2.61 +0.13 25 95 290 -45
29APR26 127.50 P 3.32 3.36 3.06 3.23 -0.03 24 152 304 -38
29APR26 130.00 P 4.05 4.06 3.83 4.00 -0.03 24 63 332 -4
29APR26 132.50 P 5.16 5.21 4.99 5.00 +0.02 23 95 125 +85
29APR26 135.00 P 5.88 5.96 5.88 6.10 -0.05 23 6 13 0
29APR26 137.50 P 7.16 7.32 7.16 7.35 -0.13 23 24 66 +6
29APR26 140.00 P 8.58 8.58 8.58 8.93 -0.06 23 1 209 +1
29APR26 142.50 P 0.00 0.00 0.00 10.64 -0.02 23 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 12.43 -0.10 23 0 80 0
29APR26 147.50 P 0.00 0.00 0.00 14.38 -0.52 23 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 17.03 +0.67 26 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 19.22 -0.21 27 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 20.59 -0.41 22 0 124 0
29APR26 157.50 P 0.00 0.00 0.00 23.08 -0.94 24 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 25.27 -0.88 22 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 27.65 -1.17 22 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 30.14 -1.13 23 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 33.13 - 31 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 0.12 0.12 0.12 0.01 0.00 38 100 418 +100
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 262 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,061 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 503 0
29JUN26 75.00 P 0.33 0.33 0.33 0.01 0.00 31 25 618 -25
29JUN26 77.50 P 0.38 0.50 0.38 0.01 0.00 30 25 604 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1,150 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4,334 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 7,759 0
29JUN26 90.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 4,011 0
29JUN26 92.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 1,612 0
29JUN26 95.00 P 0.71 0.71 0.70 0.07 +0.02 24 31 3,362 +30
29JUN26 97.50 P 0.83 0.83 0.83 0.11 +0.03 24 30 909 0
29JUN26 100.00 P 0.93 0.95 0.91 0.18 +0.05 24 41 4,930 +9
29JUN26 102.50 P 1.12 1.12 1.03 0.27 +0.07 24 130 3,028 +30
29JUN26 105.00 P 0.00 0.00 0.00 0.39 +0.08 24 0 270 0
29JUN26 107.50 P 0.00 0.00 0.00 0.56 +0.09 24 0 685 0
29JUN26 110.00 P 1.63 1.63 1.52 0.78 +0.11 24 51 1,627 0
29JUN26 112.50 P 1.76 1.76 1.76 1.07 +0.14 24 100 373 0
29JUN26 115.00 P 0.00 0.00 0.00 1.41 +0.13 24 0 4,425 0
29JUN26 117.50 P 0.00 0.00 0.00 1.88 +0.16 24 0 511 0
29JUN26 120.00 P 2.93 2.93 2.93 2.42 +0.17 24 13 384 0
29JUN26 122.50 P 0.00 0.00 0.00 3.04 +0.16 24 0 136 0
29JUN26 125.00 P 0.00 0.00 0.00 3.82 +0.16 24 0 395 0
29JUN26 127.50 P 0.00 0.00 0.00 4.69 +0.16 24 0 125 0
29JUN26 130.00 P 5.41 5.59 5.41 5.63 +0.11 24 151 1,319 +51
29JUN26 132.50 P 6.97 6.99 6.97 6.63 -0.06 24 3 163 +2
29JUN26 135.00 P 7.93 7.93 7.46 7.80 -0.08 23 39 171 +25
29JUN26 137.50 P 0.00 0.00 0.00 9.12 -0.22 23 0 52 0
29JUN26 140.00 P 10.95 10.95 10.10 10.59 -0.05 23 5 15 +5
29JUN26 142.50 P 0.00 0.00 0.00 12.24 +0.02 24 0 20 0
29JUN26 145.00 P 0.00 0.00 0.00 13.82 -0.07 23 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 15.79 0.00 24 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 17.69 -0.05 24 0 43 0
29JUN26 152.50 P 0.00 0.00 0.00 19.73 -0.04 24 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 21.81 -0.06 24 0 11 0
29JUN26 157.50 P 0.00 0.00 0.00 23.95 -0.08 24 0 30 0
29JUN26 160.00 P 0.00 0.00 0.00 26.17 -0.08 25 0 2 0
29JUN26 162.50 P 28.34 28.34 28.34 28.34 -0.48 24 1 24 +1
29JUN26 165.00 P 30.61 30.61 30.61 30.61 -0.66 24 1 53 +1
29JUN26 167.50 P 0.00 0.00 0.00 33.36 - 27 0 0 -
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 0.00 0.00 0.00 0.01 0.00 25 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 24 0 215 0
29SEP26 80.00 P 0.77 0.77 0.77 0.02 0.00 24 1 398 -1
29SEP26 82.50 P 0.82 0.82 0.81 0.03 0.00 24 52 82 +48
29SEP26 85.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 1,500 0
29SEP26 87.50 P 0.00 0.00 0.00 0.07 0.00 23 0 585 0
29SEP26 90.00 P 0.00 0.00 0.00 0.12 +0.02 24 0 89 0
29SEP26 92.50 P 0.00 0.00 0.00 0.17 +0.02 23 0 217 0
29SEP26 95.00 P 0.00 0.00 0.00 0.25 +0.02 23 0 426 0
29SEP26 97.50 P 0.00 0.00 0.00 0.36 +0.03 23 0 280 0
29SEP26 100.00 P 1.64 1.64 1.64 0.49 +0.03 23 1 452 +1
29SEP26 102.50 P 0.00 0.00 0.00 0.68 +0.05 23 0 1,385 0
29SEP26 105.00 P 1.99 1.99 1.99 0.92 +0.06 23 6 112 +5
29SEP26 107.50 P 0.00 0.00 0.00 1.20 +0.07 23 0 231 0
29SEP26 110.00 P 2.50 2.50 2.50 1.55 +0.07 24 25 2,108 +25
29SEP26 112.50 P 2.95 2.95 2.89 1.98 +0.08 24 20 1,082 +10
29SEP26 115.00 P 0.00 0.00 0.00 2.45 +0.08 24 0 22 0
29SEP26 117.50 P 0.00 0.00 0.00 3.05 +0.09 24 0 202 0
29SEP26 120.00 P 0.00 0.00 0.00 3.69 +0.09 24 0 274 0
29SEP26 122.50 P 4.95 4.95 4.95 4.48 +0.09 24 10 2,277 +10
29SEP26 125.00 P 5.81 5.83 5.81 5.32 +0.10 24 50 108 +16
29SEP26 127.50 P 6.82 6.82 6.66 6.29 +0.09 24 22 61 0
29SEP26 130.00 P 7.86 7.86 7.62 7.33 +0.08 24 25 79 +25
29SEP26 132.50 P 8.95 8.95 8.56 8.52 +0.09 24 113 211 +5
29SEP26 135.00 P 10.12 10.12 9.94 9.76 +0.07 24 3 234 +3
29SEP26 137.50 P 0.00 0.00 0.00 11.11 +0.03 24 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 12.52 -0.01 24 0 62 0
29SEP26 142.50 P 13.94 13.94 13.94 14.03 -0.04 24 50 62 +50
29SEP26 145.00 P 0.00 0.00 0.00 15.04 +0.11 22 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 17.06 -0.63 23 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 19.45 +1.04 25 0 38 0
29SEP26 152.50 P 0.00 0.00 0.00 21.39 -0.13 25 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 22.99 -0.57 24 0 168 0
29SEP26 157.50 P 0.00 0.00 0.00 25.15 -0.48 25 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 27.25 +0.64 25 0 18 0
29SEP26 162.50 P 29.32 29.32 29.32 29.32 -0.71 25 1 22 +1
29SEP26 165.00 P 31.43 31.43 31.43 31.43 -0.54 25 1 90 +1
29SEP26 167.50 P 0.00 0.00 0.00 34.31 - 27 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 322 0
30DEC26 82.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 21 0
30DEC26 85.00 P 1.31 1.31 1.31 0.05 -0.02 20 2 118 0
30DEC26 87.50 P 0.00 0.00 0.00 0.07 -0.04 20 0 61 0
30DEC26 90.00 P 1.51 1.51 1.51 0.12 -0.05 20 2 158 0
30DEC26 92.50 P 0.00 0.00 0.00 0.18 -0.06 20 0 76 0
30DEC26 95.00 P 0.00 0.00 0.00 0.27 -0.09 20 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 0.40 -0.11 21 0 48 0
30DEC26 100.00 P 2.36 2.36 2.33 0.56 -0.12 21 5 138 -1
30DEC26 102.50 P 0.00 0.00 0.00 0.80 -0.13 21 0 19 0
30DEC26 105.00 P 0.00 0.00 0.00 1.06 -0.17 21 0 96 0
30DEC26 107.50 P 0.00 0.00 0.00 1.42 -0.16 21 0 76 0
30DEC26 110.00 P 3.50 3.50 3.50 1.83 -0.19 21 25 221 0
30DEC26 112.50 P 0.00 0.00 0.00 2.32 -0.19 22 0 105 0
30DEC26 115.00 P 0.00 0.00 0.00 2.91 -0.21 22 0 54 0
30DEC26 117.50 P 0.00 0.00 0.00 3.56 -0.21 22 0 137 0
30DEC26 120.00 P 0.00 0.00 0.00 4.34 -0.22 22 0 282 0
30DEC26 122.50 P 6.18 6.18 6.18 5.18 -0.21 22 1 44 0
30DEC26 125.00 P 0.00 0.00 0.00 6.15 -0.21 23 0 17 0
30DEC26 127.50 P 8.38 8.38 8.38 7.19 -0.20 23 1 13 0
30DEC26 130.00 P 9.06 9.08 9.06 8.34 -0.20 23 10 33 0
30DEC26 132.50 P 0.00 0.00 0.00 9.59 -0.18 23 0 5 0
30DEC26 135.00 P 11.65 11.65 11.65 10.90 -0.17 23 1 18 +1
30DEC26 137.50 P 0.00 0.00 0.00 12.37 -0.15 24 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 13.86 -0.13 24 0 86 0
30DEC26 142.50 P 0.00 0.00 0.00 15.48 -0.12 24 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 16.29 -0.86 22 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 18.82 -0.09 24 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 20.64 +0.36 24 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 22.21 -0.36 24 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 23.61 -0.88 23 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 26.19 +0.31 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 27.35 -1.20 23 0 100 0
30DEC26 162.50 P 0.00 0.00 0.00 30.40 +0.37 25 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 32.38 -0.47 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 34.82 - 26 0 0 -
TOTAL PUT 9,219 245,617 +2,603
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$ 7.39
29JAN26 4.80 C 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.64 -0.01 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.64 -0.01 0 0 0 -175
29JAN26 7.00 C 0.38 0.38 0.38 0.39 -0.01 0 3 0 -513
29JAN26 7.25 C 0.08 0.14 0.08 0.14 -0.02 0 54 0 -1,492
29JAN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 396 0
29JAN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.65 -0.02 0 0 31 0
26FEB26 7.00 C 0.40 0.40 0.40 0.41 0.00 11 2 65 +2
26FEB26 7.25 C 0.18 0.19 0.18 0.21 +0.01 14 14 2,095 -3
26FEB26 7.50 C 0.05 0.05 0.05 0.06 0.00 12 18 603 +18
26FEB26 7.75 C 0.00 0.00 0.00 0.02 0.00 14 0 558 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.81 -0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.71 -0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.17 0.00 38 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.92 0.00 32 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.67 -0.01 27 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.42 +0.01 21 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.17 -0.01 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.95 +0.03 24 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.66 -0.02 0 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.47 +0.01 16 0 241 0
30MAR26 7.25 C 0.00 0.00 0.00 0.28 0.00 15 0 456 0
30MAR26 7.50 C 0.00 0.00 0.00 0.14 -0.01 14 0 274 0
30MAR26 7.75 C 0.06 0.06 0.06 0.07 0.00 15 1 235 +1
30MAR26 8.00 C 0.03 0.03 0.03 0.03 0.00 15 330 485 +329
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 19 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.22 +0.03 46 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.94 +0.01 31 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.69 -0.02 26 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.48 +0.04 32 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.95 +0.01 16 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.70 0.00 12 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.51 +0.01 15 0 100 0
29APR26 7.25 C 0.30 0.30 0.30 0.33 +0.01 15 40 180 +10
29APR26 7.50 C 0.00 0.00 0.00 0.19 0.00 14 0 20 0
29APR26 7.75 C 0.10 0.10 0.10 0.10 0.00 14 100 112 +100
29APR26 8.00 C 0.00 0.00 0.00 0.05 0.00 14 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29JUN26 4.70 C 0.00 0.00 0.00 2.71 -0.04 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.62 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.54 0.00 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.44 0.00 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.22 +0.03 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.69 -0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.48 +0.04 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.21 +0.02 16 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.00 +0.03 19 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.76 +0.02 16 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.56 +0.02 16 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.37 0.00 14 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.24 +0.01 14 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 0.00 14 0 473 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 0.00 14 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 +0.01 15 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 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 2.62 -0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.55 +0.01 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.46 +0.02 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.22 +0.03 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.72 +0.01 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.48 +0.04 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.23 +0.04 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.00 +0.01 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.78 +0.01 16 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.57 0.00 14 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 0.00 15 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.29 0.00 15 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 0.00 15 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 +0.01 15 0 11 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 +0.01 15 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 +0.01 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.55 +0.01 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.46 +0.01 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.22 +0.02 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.96 0.00 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.72 0.00 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.48 +0.02 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.23 0.00 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.00 0.00 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.78 +0.01 14 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.59 0.00 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.45 +0.01 14 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.33 +0.01 14 0 38 0
30DEC26 7.75 C 0.00 0.00 0.00 0.24 +0.01 14 0 20 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 +0.01 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.01 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +0.01 14 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 0.00 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 - 14 0 0 -
TOTAL CALL 562 8,138 -1,723
29JAN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
29JAN26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,821 0
29JAN26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,126 0
29JAN26 7.50 P 0.00 0.00 0.00 0.11 -0.01 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.36 0.00 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.36 -0.04 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 0.00 0.00 0.01 0.00 14 0 1,612 0
26FEB26 7.25 P 0.07 0.07 0.05 0.05 +0.01 13 9 979 +9
26FEB26 7.50 P 0.00 0.00 0.00 0.17 +0.02 14 0 550 0
26FEB26 7.75 P 0.00 0.00 0.00 0.37 +0.01 14 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.63 +0.01 24 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.89 +0.01 33 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.14 +0.01 39 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.40 +0.01 47 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.92 +0.01 64 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.17 +0.03 69 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.40 -0.01 68 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 51 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 0.01 -0.01 14 0 572 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 0.00 15 0 2,030 0
30MAR26 7.25 P 0.00 0.00 0.00 0.11 0.00 15 0 302 0
30MAR26 7.50 P 0.00 0.00 0.00 0.22 0.00 14 0 310 0
30MAR26 7.75 P 0.00 0.00 0.00 0.40 0.00 15 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.63 +0.01 17 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.89 +0.01 24 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.14 +0.01 28 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.40 +0.01 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.66 +0.01 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.92 +0.01 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.17 +0.01 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.43 +0.02 55 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 40 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 0.00 16 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.06 0.00 14 0 170 0
29APR26 7.25 P 0.00 0.00 0.00 0.14 +0.01 15 0 219 0
29APR26 7.50 P 0.00 0.00 0.00 0.25 0.00 14 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.42 0.00 14 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.64 +0.01 16 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.89 +0.01 20 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.14 +0.01 24 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.40 +0.01 29 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.66 +0.01 34 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.92 +0.01 38 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.17 +0.01 42 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.43 - 46 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 0.00 15 0 210 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 +0.01 15 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 +0.01 15 0 396 0
29JUN26 7.00 P 0.00 0.00 0.00 0.17 +0.02 15 0 258 0
29JUN26 7.25 P 0.00 0.00 0.00 0.27 0.00 14 0 26 0
29JUN26 7.50 P 0.00 0.00 0.00 0.42 0.00 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.58 -0.02 13 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.83 +0.02 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.06 +0.02 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.26 -0.01 14 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.50 -0.02 12 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.79 +0.01 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.00 -0.02 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.18 -0.08 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.52 0.00 28 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 0.02 +0.01 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 16 0 785 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 15 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 0.00 15 0 229 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 +0.01 16 0 171 0
29SEP26 7.00 P 0.00 0.00 0.00 0.25 +0.01 16 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.36 +0.01 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.51 +0.01 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.68 +0.01 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.88 +0.01 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.10 +0.02 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.32 +0.01 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.56 +0.01 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.81 +0.01 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.05 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.29 -0.01 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.53 0.00 25 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 0.02 +0.01 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 +0.01 15 0 182 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 +0.01 14 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.01 15 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 +0.01 14 0 206 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 +0.02 14 0 76 0
30DEC26 7.25 P 0.00 0.00 0.00 0.38 +0.02 15 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.52 +0.02 15 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.69 +0.02 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.89 +0.02 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.10 +0.02 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.33 +0.02 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.56 +0.01 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.81 +0.01 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.05 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.29 -0.01 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.54 - 23 0 0 -
TOTAL PUT 9 16,741 +9
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$ 31.74
29JAN26 19.00 C 0.00 0.00 0.00 12.74 +0.21 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 12.24 +0.18 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.74 +0.22 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.74 +0.18 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.74 +0.42 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.74 +0.42 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.74 +0.20 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.74 +0.42 0 0 0 -16
29JAN26 26.00 C 0.00 0.00 0.00 5.74 +0.42 0 0 0 -7
29JAN26 27.00 C 0.00 0.00 0.00 4.74 +0.29 0 0 0 -122
29JAN26 28.00 C 3.50 3.65 3.50 3.74 +0.42 0 3 0 -1,166
29JAN26 29.00 C 2.71 2.71 2.71 2.74 +0.42 0 1 0 -162
29JAN26 30.00 C 1.95 1.98 1.73 1.74 +0.42 0 96 0 -315
29JAN26 31.00 C 0.50 1.06 0.50 0.74 +0.33 0 96 0 -222
29JAN26 32.00 C 0.05 0.16 0.05 0.00 -0.04 0 29 156 -18
29JAN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29JAN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JAN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29JAN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 12.78 +0.25 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 12.24 +0.18 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.78 +0.26 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.79 +0.23 53 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.77 +0.40 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.05 +0.44 86 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.03 +0.49 75 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.77 +0.30 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.80 +0.42 26 0 24 0
26FEB26 27.00 C 0.00 0.00 0.00 4.82 +0.37 29 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 3.84 +0.31 26 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 2.89 +0.36 24 0 60 0
26FEB26 30.00 C 1.88 2.03 1.88 2.03 +0.31 24 18 116 -11
26FEB26 31.00 C 1.25 1.52 1.25 1.30 +0.23 24 71 71 -31
26FEB26 32.00 C 0.65 0.96 0.65 0.77 +0.14 24 87 300 -11
26FEB26 33.00 C 0.54 0.54 0.41 0.42 +0.10 24 69 119 +25
26FEB26 34.00 C 0.29 0.30 0.23 0.20 +0.05 24 36 90 +8
26FEB26 35.00 C 0.14 0.14 0.14 0.09 +0.02 25 3 105 0
26FEB26 36.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 85 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 195 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 16.43 +0.48 97 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.82 +0.46 59 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.28 +0.29 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.82 +0.47 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.30 +0.43 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.78 +0.40 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.29 +0.47 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.78 +0.25 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.28 +0.22 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.81 +0.29 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 10.79 +0.23 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 9.81 +0.43 0 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 9.05 +0.44 55 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 8.03 +0.41 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.83 +0.36 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 5.87 +0.38 20 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 4.93 +0.48 24 0 56 0
30MAR26 28.00 C 0.00 0.00 0.00 4.04 +0.46 26 0 382 0
30MAR26 29.00 C 0.00 0.00 0.00 3.18 +0.24 25 0 115 0
30MAR26 30.00 C 0.00 0.00 0.00 2.40 +0.28 24 0 55 0
30MAR26 31.00 C 2.00 2.00 2.00 1.77 +0.24 25 1 74 -1
30MAR26 32.00 C 1.27 1.27 1.27 1.27 +0.19 25 5 2,865 +5
30MAR26 33.00 C 0.80 0.80 0.80 0.88 +0.14 26 3 132 0
30MAR26 34.00 C 0.00 0.00 0.00 0.58 +0.11 26 0 72 0
30MAR26 35.00 C 0.00 0.00 0.00 0.36 +0.07 25 0 48 0
30MAR26 36.00 C 0.26 0.26 0.26 0.22 +0.05 25 10 60 +6
30MAR26 37.00 C 0.19 0.19 0.19 0.13 +0.03 26 20 112 +20
30MAR26 38.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.61 +0.55 65 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.85 +0.33 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.89 +0.33 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.03 +0.62 46 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.05 +0.44 42 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.03 +0.41 36 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.95 +0.48 24 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.97 +0.24 22 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.93 +0.36 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.13 +0.37 22 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.35 +0.24 23 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 2.67 +0.28 24 0 22 0
29APR26 31.00 C 0.00 0.00 0.00 2.07 +0.24 24 200 301 +200
29APR26 32.00 C 0.00 0.00 0.00 1.57 +0.20 25 200 331 +200
29APR26 33.00 C 0.00 0.00 0.00 1.18 +0.15 25 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.85 +0.12 25 0 60 0
29APR26 35.00 C 0.00 0.00 0.00 0.59 +0.09 25 0 75 0
29APR26 36.00 C 0.00 0.00 0.00 0.40 +0.06 25 0 50 0
29APR26 37.00 C 0.00 0.00 0.00 0.27 +0.05 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 65 0
29JUN26 17.50 C 0.00 0.00 0.00 14.37 +0.44 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.91 +0.47 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.36 +0.41 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.87 +0.34 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.61 +0.52 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.92 +0.40 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.00 +0.44 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.05 +0.42 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.05 +0.44 32 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 8.03 +0.37 27 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 7.04 +0.40 23 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 6.13 +0.40 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.21 +0.47 23 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 4.36 +0.40 23 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 3.60 +0.26 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.92 +0.26 24 0 33 0
29JUN26 31.00 C 0.00 0.00 0.00 2.35 +0.23 24 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 1.87 +0.21 25 0 47 0
29JUN26 33.00 C 0.00 0.00 0.00 1.48 +0.18 25 0 17 0
29JUN26 34.00 C 0.00 0.00 0.00 1.12 +0.13 25 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.84 +0.11 25 0 51 0
29JUN26 36.00 C 0.00 0.00 0.00 0.62 +0.09 25 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 0.44 +0.06 25 0 45 0
29JUN26 38.00 C 0.00 0.00 0.00 0.32 +0.05 25 0 43 0
29JUN26 39.00 C 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.16 +0.03 25 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.64 +0.69 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.97 +0.41 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.61 +0.50 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.93 +0.34 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.00 +0.44 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.05 +0.42 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.05 +0.44 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.07 +0.41 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.11 +0.45 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.15 +0.36 23 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 5.22 +0.30 21 0 0 0
29SEP26 28.00 C 4.44 4.44 4.44 4.45 +0.12 22 10 0 -10
29SEP26 29.00 C 0.00 0.00 0.00 3.76 +0.30 23 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.15 +0.27 23 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 2.61 +0.24 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.14 +0.20 24 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.74 +0.16 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.42 +0.15 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.15 +0.12 24 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.97 +0.15 25 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.77 +0.09 25 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 0.61 +0.07 25 0 16 0
29SEP26 39.00 C 0.53 0.53 0.53 0.48 +0.06 25 5 5 +5
29SEP26 40.00 C 0.00 0.00 0.00 0.37 +0.05 25 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 0.29 +0.03 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.61 +0.50 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.98 +0.39 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.00 +0.43 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.05 +0.42 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.09 +0.46 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.10 +0.44 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.11 +0.34 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.20 +0.40 22 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 5.35 +0.38 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.61 +0.28 22 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.97 +0.23 22 0 0 0
30DEC26 30.00 C 3.30 3.30 3.30 3.40 +0.24 23 4 4 +4
30DEC26 31.00 C 0.00 0.00 0.00 2.90 +0.31 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.45 +0.27 23 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 2.08 +0.27 23 0 15 0
30DEC26 34.00 C 1.85 1.85 1.85 1.75 +0.24 23 2 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.52 +0.20 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.24 +0.16 23 0 14 0
30DEC26 37.00 C 1.07 1.07 1.07 1.07 +0.17 24 2 2 +2
30DEC26 38.00 C 0.00 0.00 0.00 0.89 +0.16 24 0 35 0
30DEC26 39.00 C 0.00 0.00 0.00 0.73 +0.14 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.58 +0.10 24 0 0 0
30DEC26 41.00 C 0.60 0.60 0.60 0.49 +0.11 24 18 113 +18
TOTAL CALL 989 7,747 -1,599
29JAN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
29JAN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
29JAN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,290 0
29JAN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
29JAN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
29JAN26 31.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 422 0
29JAN26 32.00 P 0.00 0.00 0.00 0.26 -0.47 0 0 0 -14
29JAN26 33.00 P 1.05 1.05 1.05 1.26 -0.46 0 12 0 -9
29JAN26 34.00 P 0.00 0.00 0.00 2.26 -0.48 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 3.26 -0.48 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.26 -0.42 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.26 -0.48 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.26 -0.42 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.26 -0.65 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.26 -0.43 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.26 -0.61 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 40 0
26FEB26 28.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 2,252 0
26FEB26 29.00 P 0.08 0.10 0.08 0.09 -0.06 25 30 126 0
26FEB26 30.00 P 0.00 0.00 0.00 0.24 -0.11 25 0 261 0
26FEB26 31.00 P 0.48 0.52 0.47 0.52 -0.20 24 71 195 +50
26FEB26 32.00 P 0.93 0.97 0.86 0.98 -0.29 24 51 65 +34
26FEB26 33.00 P 1.54 1.54 1.54 1.63 -0.36 25 15 15 +15
26FEB26 34.00 P 0.00 0.00 0.00 2.44 -0.30 26 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.35 -0.46 28 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.26 -0.50 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.42 -0.32 44 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.26 -0.42 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.28 -0.63 41 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.29 -0.48 47 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.45 -0.42 66 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 13 0
30MAR26 27.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 67 0
30MAR26 28.00 P 0.00 0.00 0.00 0.15 -0.05 25 0 4,107 0
30MAR26 29.00 P 0.31 0.31 0.31 0.30 -0.09 25 15 75 +15
30MAR26 30.00 P 0.00 0.00 0.00 0.54 -0.15 25 0 87 0
30MAR26 31.00 P 0.89 0.89 0.89 0.90 -0.21 25 15 47 +15
30MAR26 32.00 P 1.38 1.38 1.38 1.39 -0.27 25 15 85 +15
30MAR26 33.00 P 0.00 0.00 0.00 2.01 -0.31 26 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 2.77 -0.32 27 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 3.60 -0.36 28 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.46 -0.43 29 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.42 -0.37 31 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.31 -0.37 30 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.28 -0.63 31 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.35 -0.42 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.45 -0.42 47 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 8 0
29APR26 27.00 P 0.00 0.00 0.00 0.15 -0.04 25 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.27 -0.07 25 0 17 0
29APR26 29.00 P 0.43 0.43 0.43 0.47 -0.09 25 10 16 +8
29APR26 30.00 P 0.00 0.00 0.00 0.74 -0.14 24 0 33 0
29APR26 31.00 P 0.00 0.00 0.00 1.13 -0.18 25 200 302 +200
29APR26 32.00 P 0.00 0.00 0.00 1.63 -0.24 25 200 300 +200
29APR26 33.00 P 0.00 0.00 0.00 2.24 -0.28 25 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 2.94 -0.35 26 0 16 0
29APR26 35.00 P 0.00 0.00 0.00 3.75 -0.21 27 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.46 -0.53 24 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.42 -0.50 27 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.31 -0.39 26 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.36 -0.55 31 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.35 -0.49 33 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.45 -0.46 40 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.19 -0.05 24 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.33 -0.06 24 0 57 0
29JUN26 27.00 P 0.00 0.00 0.00 0.52 -0.09 24 0 113 0
29JUN26 28.00 P 0.00 0.00 0.00 0.77 -0.12 24 0 26 0
29JUN26 29.00 P 0.00 0.00 0.00 1.11 -0.14 24 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 1.52 -0.17 24 0 21 0
29JUN26 31.00 P 0.00 0.00 0.00 2.05 -0.20 24 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 2.64 -0.24 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.34 -0.25 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.10 -0.23 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.91 -0.29 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.70 -0.34 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.60 -0.35 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.53 -0.30 28 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.39 -0.36 27 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.37 -0.39 29 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.30 -0.39 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 25 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 -0.03 24 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.26 -0.04 24 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.40 -0.06 24 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.59 -0.08 24 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.83 -0.10 24 0 26 0
29SEP26 28.00 P 0.00 0.00 0.00 1.14 -0.12 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.53 -0.15 24 0 24 0
29SEP26 30.00 P 0.00 0.00 0.00 2.03 -0.16 25 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.57 -0.20 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.16 -0.24 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.80 -0.28 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.52 -0.29 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.28 -0.31 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.08 -0.34 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.93 -0.35 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.81 -0.37 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.72 -0.38 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.65 -0.37 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.58 -0.36 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.25 0.00 23 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.37 -0.01 23 0 42 0
30DEC26 25.00 P 0.00 0.00 0.00 0.54 -0.01 23 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.76 -0.02 23 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 1.02 -0.04 23 0 6 0
30DEC26 28.00 P 1.35 1.35 1.35 1.34 -0.05 23 3 5 +3
30DEC26 29.00 P 0.00 0.00 0.00 1.71 -0.12 23 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 2.24 -0.10 24 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 2.76 -0.13 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.33 -0.20 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.03 -0.17 25 0 0 0
30DEC26 34.00 P 4.60 4.60 4.60 4.72 -0.20 25 1 6 +1
30DEC26 35.00 P 0.00 0.00 0.00 5.46 -0.22 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.25 -0.24 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.07 -0.28 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.93 -0.30 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.82 -0.28 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.74 -0.28 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.68 -0.34 29 0 0 0
TOTAL PUT 638 13,183 +533
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$ 5.77
29JAN26 4.20 C 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.52 -0.03 0 0 0 -25
29JAN26 5.50 C 0.25 0.25 0.25 0.27 -0.03 0 112 0 -112
29JAN26 5.75 C 0.02 0.02 0.01 0.02 -0.05 0 2,805 102 -2,605
29JAN26 6.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 1,949 0
29JAN26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,548 0
29JAN26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 594 0
29JAN26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 700 0
29JAN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
29JAN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
29JAN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.40 -0.01 61 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.30 -0.01 57 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.19 -0.02 46 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.11 0.00 54 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.89 -0.01 34 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.79 -0.02 31 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.55 -0.03 26 0 15 0
26FEB26 5.50 C 0.00 0.00 0.00 0.35 -0.02 27 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.19 -0.03 27 0 725 0
26FEB26 6.00 C 0.08 0.08 0.08 0.09 -0.03 27 30 7,070 +30
26FEB26 6.25 C 0.04 0.04 0.04 0.04 -0.02 28 30 453 +30
26FEB26 6.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 324 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 273 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.42 +0.02 82 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.33 +0.03 82 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.18 -0.02 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.13 +0.03 74 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.03 +0.02 70 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.93 +0.02 67 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.73 +0.02 59 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.61 0.00 48 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.48 -0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.40 -0.02 36 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.31 -0.02 38 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.11 -0.02 33 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.01 -0.03 30 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.92 -0.03 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.83 -0.02 30 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.64 0.00 32 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.45 -0.02 30 0 787 0
30MAR26 5.75 C 0.27 0.30 0.27 0.30 -0.03 29 127 173 -21
30MAR26 6.00 C 0.00 0.00 0.00 0.20 -0.02 30 0 433 0
30MAR26 6.25 C 0.14 0.14 0.14 0.12 -0.02 30 2 138 0
30MAR26 6.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 330 0
30MAR26 6.75 C 0.00 0.00 0.00 0.04 -0.01 30 0 202 0
30MAR26 7.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 211 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 -0.01 29 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 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 40 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.44 0.00 40 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.34 -0.01 37 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.26 -0.02 39 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.15 -0.01 34 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.03 -0.04 27 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.95 -0.04 29 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.89 -0.02 32 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.70 +0.01 32 0 30 0
29APR26 5.50 C 0.00 0.00 0.00 0.52 -0.02 30 250 270 +240
29APR26 5.75 C 0.00 0.00 0.00 0.38 -0.02 30 250 405 +250
29APR26 6.00 C 0.00 0.00 0.00 0.28 -0.01 31 0 130 0
29APR26 6.25 C 0.00 0.00 0.00 0.19 -0.02 31 0 704 0
29APR26 6.50 C 0.00 0.00 0.00 0.13 -0.01 31 0 95 0
29APR26 6.75 C 0.00 0.00 0.00 0.09 -0.01 31 0 71 0
29APR26 7.00 C 0.00 0.00 0.00 0.06 0.00 32 0 57 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 0.00 32 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 150 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 30 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.93 -0.03 33 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.84 -0.03 35 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.75 -0.01 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.64 -0.02 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.58 +0.01 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.46 -0.02 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.37 -0.02 31 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.31 0.00 34 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.19 -0.02 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.13 0.00 32 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.05 +0.01 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.95 -0.02 29 0 14 0
29JUN26 5.25 C 0.00 0.00 0.00 0.77 -0.01 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.61 -0.03 29 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.48 -0.02 29 0 38 0
29JUN26 6.00 C 0.00 0.00 0.00 0.38 -0.01 30 0 268 0
29JUN26 6.25 C 0.00 0.00 0.00 0.29 -0.01 30 0 470 0
29JUN26 6.50 C 0.00 0.00 0.00 0.23 +0.01 31 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.17 +0.01 31 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 315 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 0.00 30 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 0.00 31 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 62 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.65 -0.04 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.58 -0.01 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.48 -0.02 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.39 -0.02 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.31 -0.01 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.21 -0.03 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.13 -0.03 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.05 -0.05 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.99 0.00 33 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.81 -0.02 32 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.66 -0.02 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.53 -0.02 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.42 -0.02 31 0 70 0
29SEP26 6.25 C 0.00 0.00 0.00 0.33 -0.02 31 0 36 0
29SEP26 6.50 C 0.00 0.00 0.00 0.25 -0.02 30 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.20 -0.01 31 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 190 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 -0.01 31 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.01 31 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 31 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 30 0 10 0
30DEC26 4.40 C 0.00 0.00 0.00 1.48 -0.03 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.39 -0.04 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.31 -0.03 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.25 -0.01 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.16 -0.02 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.09 -0.02 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.02 -0.04 32 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.86 -0.03 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.71 -0.03 31 0 6 0
30DEC26 5.75 C 0.00 0.00 0.00 0.59 -0.03 31 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.48 -0.03 30 0 174 0
30DEC26 6.25 C 0.00 0.00 0.00 0.40 -0.02 30 0 203 0
30DEC26 6.50 C 0.00 0.00 0.00 0.33 -0.02 31 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.27 -0.02 30 0 4 0
30DEC26 7.00 C 0.00 0.00 0.00 0.22 -0.02 30 0 87 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 -0.01 30 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 -0.02 30 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
TOTAL CALL 3,608 29,890 -2,213
29JAN26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JAN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
29JAN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 468 0
29JAN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 772 0
29JAN26 5.75 P 0.07 0.07 0.01 0.00 -0.03 0 138 602 -99
29JAN26 6.00 P 0.30 0.30 0.28 0.23 +0.02 0 106 0 -396
29JAN26 6.25 P 0.00 0.00 0.00 0.48 +0.02 0 0 0 -62
29JAN26 6.50 P 0.00 0.00 0.00 0.73 +0.01 0 0 0 -90
29JAN26 6.75 P 0.00 0.00 0.00 0.98 0.00 0 0 0 -30
29JAN26 7.00 P 0.00 0.00 0.00 1.23 0.00 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.73 0.00 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.98 0.00 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.23 0.00 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.48 0.00 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.73 0.00 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.98 0.00 0 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 0.03 0.03 0.03 0.02 -0.01 27 50 170 +50
26FEB26 5.50 P 0.09 0.09 0.07 0.07 0.00 28 31 911 0
26FEB26 5.75 P 0.18 0.19 0.16 0.15 -0.02 25 104 436 +4
26FEB26 6.00 P 0.35 0.35 0.35 0.31 0.00 27 6 177 +6
26FEB26 6.25 P 0.56 0.56 0.56 0.52 +0.01 30 2 151 +2
26FEB26 6.50 P 0.00 0.00 0.00 0.76 +0.03 37 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 1.01 +0.03 45 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 1.23 0.00 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.78 +0.05 72 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.98 0.00 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.30 +0.07 91 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.55 +0.07 97 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.80 +0.07 103 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.05 +0.07 109 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 47 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 31 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 0.00 31 0 150 0
30MAR26 5.00 P 0.05 0.05 0.05 0.04 0.00 31 20 201 +16
30MAR26 5.25 P 0.09 0.09 0.09 0.08 -0.01 30 10 163 -10
30MAR26 5.50 P 0.17 0.17 0.15 0.15 0.00 29 6 1,174 +6
30MAR26 5.75 P 0.00 0.00 0.00 0.25 -0.01 29 0 322 0
30MAR26 6.00 P 0.44 0.44 0.44 0.41 +0.01 31 10 182 +10
30MAR26 6.25 P 0.00 0.00 0.00 0.59 +0.01 31 0 79 0
30MAR26 6.50 P 0.00 0.00 0.00 0.76 -0.02 26 0 112 0
30MAR26 6.75 P 0.00 0.00 0.00 1.01 0.00 32 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.23 0.00 0 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.78 +0.05 51 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.98 0.00 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.30 +0.07 65 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.55 +0.07 69 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.80 +0.07 73 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.05 +0.07 77 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 30 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 0.00 30 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.06 0.00 31 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.07 0.00 30 0 80 0
29APR26 5.25 P 0.00 0.00 0.00 0.13 0.00 31 0 110 0
29APR26 5.50 P 0.00 0.00 0.00 0.21 0.00 30 250 270 +210
29APR26 5.75 P 0.35 0.35 0.35 0.32 0.00 30 255 454 +255
29APR26 6.00 P 0.48 0.48 0.48 0.47 +0.01 31 4 130 0
29APR26 6.25 P 0.00 0.00 0.00 0.63 0.00 30 0 51 0
29APR26 6.50 P 0.00 0.00 0.00 0.84 +0.01 32 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 1.04 +0.01 32 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.28 +0.03 35 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.78 +0.04 43 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.01 +0.03 43 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.30 +0.07 54 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.55 +0.07 58 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 29 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 +0.01 31 0 15 0
29JUN26 4.70 P 0.08 0.08 0.08 0.08 +0.02 32 30 228 +30
29JUN26 4.80 P 0.00 0.00 0.00 0.09 +0.01 30 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 +0.01 30 0 67 0
29JUN26 5.00 P 0.14 0.14 0.14 0.14 +0.02 31 2 63 +2
29JUN26 5.25 P 0.00 0.00 0.00 0.21 +0.02 31 0 129 0
29JUN26 5.50 P 0.32 0.32 0.32 0.31 +0.05 31 30 152 +30
29JUN26 5.75 P 0.43 0.46 0.43 0.43 +0.06 31 4 120 0
29JUN26 6.00 P 0.00 0.00 0.00 0.57 +0.04 32 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.73 +0.04 32 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.92 +0.04 33 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.12 +0.04 33 0 423 0
29JUN26 7.00 P 0.00 0.00 0.00 1.33 +0.03 34 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.55 +0.03 34 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.80 +0.04 38 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 2.02 +0.01 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.30 +0.05 44 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.55 +0.07 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.80 +0.07 50 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.05 +0.07 52 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 0.00 30 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 0.00 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 0.00 29 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 0.00 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 0.00 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 0.00 30 0 9 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 0.00 30 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.30 0.00 30 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.41 +0.01 30 0 40 0
29SEP26 5.50 P 0.00 0.00 0.00 0.53 +0.01 29 0 110 0
29SEP26 5.75 P 0.00 0.00 0.00 0.67 +0.01 29 0 334 0
29SEP26 6.00 P 0.00 0.00 0.00 0.83 +0.01 29 0 272 0
29SEP26 6.25 P 0.00 0.00 0.00 1.00 +0.01 28 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.19 +0.02 28 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.38 +0.01 27 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.60 +0.03 27 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.83 +0.04 28 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.05 +0.02 26 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 2.28 +0.04 25 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.50 +0.01 0 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.73 +0.01 0 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.98 +0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.24 +0.05 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 0.00 30 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 0.00 29 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 +0.01 30 0 58 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 0.00 29 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 -0.01 29 0 19 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 0.00 29 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 0.00 29 0 112 0
30DEC26 5.25 P 0.00 0.00 0.00 0.47 0.00 29 0 11 0
30DEC26 5.50 P 0.00 0.00 0.00 0.60 +0.01 29 0 81 0
30DEC26 5.75 P 0.00 0.00 0.00 0.74 +0.01 29 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.89 0.00 28 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.06 -0.01 28 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.24 0.00 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.43 +0.01 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.64 +0.03 27 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.86 +0.03 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.08 +0.04 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.31 +0.05 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.55 +0.06 28 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.78 +0.06 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.00 +0.05 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.25 +0.05 22 0 0 0
TOTAL PUT 1,058 17,167 -66
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$ 116.20
29JAN26 48.00 C 0.00 0.00 0.00 68.20 -6.50 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 67.20 -6.50 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 66.20 -6.50 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 63.70 -6.79 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 61.20 -6.69 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 58.70 -6.50 0 0 0 -35
29JAN26 60.00 C 0.00 0.00 0.00 56.20 -6.50 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 53.70 -6.51 0 0 0 -1
29JAN26 65.00 C 54.60 54.60 54.60 51.20 -6.51 0 1 0 -3
29JAN26 67.50 C 0.00 0.00 0.00 48.70 -6.51 0 0 0 -3
29JAN26 70.00 C 0.00 0.00 0.00 46.20 -6.51 0 0 0 -58
29JAN26 72.50 C 0.00 0.00 0.00 43.70 -6.51 0 0 0 -97
29JAN26 75.00 C 0.00 0.00 0.00 41.20 -6.72 0 0 0 -236
29JAN26 77.50 C 0.00 0.00 0.00 38.70 -6.51 0 0 0 -207
29JAN26 80.00 C 41.50 41.50 41.50 36.20 -6.51 0 2 0 -156
29JAN26 82.50 C 36.80 36.80 36.00 33.70 -6.51 0 2 0 -77
29JAN26 85.00 C 34.60 34.60 34.50 31.20 -6.51 0 2 0 -118
29JAN26 87.50 C 0.00 0.00 0.00 28.70 -6.51 0 1 0 -321
29JAN26 90.00 C 30.50 30.50 27.40 26.20 -6.51 0 6 0 -340
29JAN26 92.50 C 27.26 27.26 27.26 23.70 -6.51 0 1 0 -141
29JAN26 95.00 C 23.00 23.00 21.00 21.20 -6.51 0 8 0 -254
29JAN26 97.50 C 0.00 0.00 0.00 18.70 -6.51 0 0 0 -59
29JAN26 100.00 C 21.00 21.00 17.76 16.20 -6.51 0 5 0 -105
29JAN26 102.50 C 19.00 19.00 15.00 13.70 -6.51 0 5 0 -86
29JAN26 105.00 C 15.00 15.00 12.00 11.20 -7.04 0 19 0 -65
29JAN26 107.50 C 13.37 13.37 11.90 8.70 -6.52 0 21 0 -79
29JAN26 110.00 C 11.00 11.00 6.00 6.20 -6.57 0 59 0 -119
29JAN26 112.50 C 8.70 9.92 5.50 3.70 -6.61 0 5 0 -103
29JAN26 115.00 C 6.97 8.01 0.42 1.20 -6.55 0 30 0 -66
29JAN26 117.50 C 4.81 4.81 0.05 0.00 -5.72 0 84 37 -54
29JAN26 120.00 C 3.92 4.00 0.02 0.00 -3.92 0 277 273 +35
29JAN26 122.50 C 1.87 2.00 0.08 0.00 -2.55 0 81 73 -1
29JAN26 125.00 C 1.08 1.08 0.03 0.00 -1.56 0 40 61 -5
29JAN26 127.50 C 0.30 0.52 0.05 0.00 -0.84 0 9 25 -8
29JAN26 130.00 C 0.15 0.22 0.03 0.00 -0.42 0 10 78 -1
29JAN26 132.50 C 0.08 0.08 0.08 0.00 -0.19 0 1 70 0
29JAN26 135.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 44 0
29JAN26 137.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 1 0
29JAN26 140.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29JAN26 142.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29JAN26 145.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
26FEB26 48.00 C 0.00 0.00 0.00 68.31 -6.50 96 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 67.31 -6.50 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 66.31 -6.51 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 64.27 -6.22 157 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 61.32 -6.57 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 58.83 -6.50 72 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 56.34 -6.50 77 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 54.33 -6.02 128 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 51.35 -6.51 67 0 0 0
26FEB26 67.50 C 50.15 50.15 50.15 49.26 -6.96 110 1 1 0
26FEB26 70.00 C 0.00 0.00 0.00 46.38 -6.50 69 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 43.91 -6.49 70 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 41.32 -6.61 0 0 21 0
26FEB26 77.50 C 0.00 0.00 0.00 39.39 -6.08 90 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 37.30 -5.73 96 0 96 0
26FEB26 82.50 C 0.00 0.00 0.00 34.52 -6.09 82 0 40 0
26FEB26 85.00 C 0.00 0.00 0.00 31.74 -6.26 67 0 1,010 0
26FEB26 87.50 C 31.00 31.00 31.00 29.45 -5.88 68 1 94 +1
26FEB26 90.00 C 30.00 30.00 30.00 27.37 -6.36 72 1 98 -1
26FEB26 92.50 C 27.95 27.95 27.95 24.33 -6.89 54 2 69 0
26FEB26 95.00 C 0.00 0.00 0.00 22.28 -6.75 58 0 58 0
26FEB26 97.50 C 0.00 0.00 0.00 20.32 -5.81 61 0 17 0
26FEB26 100.00 C 23.00 23.00 23.00 18.93 -5.38 69 22 104 0
26FEB26 102.50 C 0.00 0.00 0.00 16.86 -6.23 66 0 90 0
26FEB26 105.00 C 18.25 18.25 18.25 15.01 -5.69 65 1 46 0
26FEB26 107.50 C 0.00 0.00 0.00 13.45 -5.82 66 0 38 0
26FEB26 110.00 C 13.15 13.15 11.44 12.00 -5.22 67 9 132 +3
26FEB26 112.50 C 12.63 12.63 10.99 10.66 -5.00 67 4 33 -2
26FEB26 115.00 C 10.50 12.49 9.00 9.45 -4.45 68 10 70 -2
26FEB26 117.50 C 9.00 9.00 8.38 8.38 -4.16 69 12 17 +7
26FEB26 120.00 C 10.00 10.00 7.30 7.30 -3.98 68 19 46 +7
26FEB26 122.50 C 10.00 10.00 6.40 6.60 -3.73 70 43 40 +3
26FEB26 125.00 C 9.00 9.00 5.70 5.79 -3.54 71 19 30 +9
26FEB26 127.50 C 8.00 8.00 4.87 5.09 -3.28 71 25 47 +9
26FEB26 130.00 C 6.10 6.28 4.49 4.40 -3.15 71 45 56 +13
26FEB26 132.50 C 6.68 6.68 4.01 3.78 -2.90 71 31 74 +11
26FEB26 135.00 C 4.88 4.88 3.44 3.24 -2.66 71 10 11 +7
26FEB26 137.50 C 4.90 5.16 3.10 2.77 -2.42 71 28 42 +18
26FEB26 140.00 C 3.80 3.80 3.80 2.36 - 71 1 1 -
26FEB26 142.50 C 0.00 0.00 0.00 2.01 - 71 0 0 -
26FEB26 145.00 C 3.00 3.27 2.29 1.70 - 71 50 39 -
30MAR26 18.50 C 0.00 0.00 0.00 97.79 -6.41 127 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 97.29 -6.83 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 96.79 -6.51 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 96.23 -6.57 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 95.30 -6.50 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 94.31 -6.83 127 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 93.31 -6.50 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 92.43 -6.39 167 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 91.32 -6.50 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 90.32 -6.51 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 89.33 -6.50 93 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 88.33 -6.79 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 87.34 -6.79 93 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 86.34 -6.51 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 85.35 -6.51 92 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 84.43 -6.43 130 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 83.36 -6.52 89 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 82.36 -6.51 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 81.37 -6.50 87 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 80.21 -6.70 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 79.95 -6.13 157 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 78.35 -6.54 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 77.26 -6.63 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 76.24 -6.66 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 75.40 -6.50 78 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 74.24 -6.67 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 73.26 -6.96 0 0 73 0
30MAR26 44.00 C 77.50 77.50 73.50 72.25 -6.67 0 3 56 0
30MAR26 45.00 C 0.00 0.00 0.00 71.44 -6.49 86 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 70.39 -6.65 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 69.43 -6.57 70 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 68.59 -6.35 101 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 67.31 -6.99 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 66.31 -6.85 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 64.27 -6.78 101 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 61.38 -7.03 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 59.04 -6.48 72 0 0 0
30MAR26 60.00 C 60.00 60.00 58.50 56.34 -6.71 0 3 20 0
30MAR26 62.50 C 0.00 0.00 0.00 54.33 -6.26 82 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 51.57 -6.86 60 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 49.26 -6.96 69 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 46.77 -7.00 65 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 44.47 -6.47 67 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 42.12 -6.90 67 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 39.39 -6.53 56 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 37.30 -7.18 62 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 35.47 -5.14 68 0 7 0
30MAR26 85.00 C 33.75 33.75 33.75 33.57 -4.82 71 1 33 0
30MAR26 87.50 C 31.50 31.50 31.50 31.24 -5.06 68 1 67 0
30MAR26 90.00 C 0.00 0.00 0.00 28.49 -6.13 60 0 44 0
30MAR26 92.50 C 0.00 0.00 0.00 27.75 -5.00 71 0 31 0
30MAR26 95.00 C 0.00 0.00 0.00 24.86 -5.80 63 0 86 0
30MAR26 97.50 C 0.00 0.00 0.00 23.27 -5.65 65 0 19 0
30MAR26 100.00 C 0.00 0.00 0.00 21.60 -5.99 65 0 48 0
30MAR26 102.50 C 0.00 0.00 0.00 20.15 -5.01 66 0 104 0
30MAR26 105.00 C 0.00 0.00 0.00 18.50 -5.05 65 0 121 0
30MAR26 107.50 C 0.00 0.00 0.00 17.37 -4.93 67 0 30 0
30MAR26 110.00 C 18.00 18.00 18.00 16.50 -4.44 70 1 94 -1
30MAR26 112.50 C 0.00 0.00 0.00 14.56 -4.56 67 0 41 0
30MAR26 115.00 C 0.00 0.00 0.00 13.42 -4.43 67 1 54 0
30MAR26 117.50 C 0.00 0.00 0.00 12.44 -4.23 68 0 31 0
30MAR26 120.00 C 13.60 13.60 10.82 11.52 -3.98 68 2 121 -2
30MAR26 122.50 C 10.27 10.27 10.27 10.70 -3.83 69 1 35 -1
30MAR26 125.00 C 9.84 9.84 9.84 9.94 -3.68 70 4 37 +4
30MAR26 127.50 C 10.50 10.50 10.50 9.19 -3.56 70 4 24 +4
30MAR26 130.00 C 12.00 12.00 10.20 8.39 -3.54 70 60 67 -31
30MAR26 132.50 C 0.00 0.00 0.00 7.65 -3.38 70 0 92 0
30MAR26 135.00 C 0.00 0.00 0.00 6.96 -3.21 70 0 0 0
30MAR26 137.50 C 8.16 8.16 8.16 6.33 -3.04 70 1 10 +1
30MAR26 140.00 C 0.00 0.00 0.00 5.76 - 70 0 0 -
30MAR26 142.50 C 0.00 0.00 0.00 5.23 - 70 0 0 -
30MAR26 145.00 C 0.00 0.00 0.00 4.74 - 70 0 0 -
29APR26 52.50 C 70.25 70.25 65.09 64.47 -6.58 86 12 12 +12
29APR26 55.00 C 0.00 0.00 0.00 61.38 -7.03 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 59.52 -6.29 77 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 56.54 -6.79 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 54.61 -7.01 71 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 51.67 -6.87 36 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 49.37 -6.85 54 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 47.68 -6.09 70 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 45.18 -6.28 66 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 42.48 -7.06 58 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 40.81 -5.93 66 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 38.85 -5.75 67 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 36.92 -5.01 68 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 34.19 -6.17 62 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 32.62 -5.24 65 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 30.20 -5.54 61 0 130 0
29APR26 92.50 C 0.00 0.00 0.00 28.48 -5.80 62 0 76 0
29APR26 95.00 C 0.00 0.00 0.00 27.63 -4.72 68 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 25.19 -6.08 63 0 45 0
29APR26 100.00 C 0.00 0.00 0.00 24.52 -4.84 68 0 26 0
29APR26 102.50 C 0.00 0.00 0.00 22.89 -4.34 67 0 7 0
29APR26 105.00 C 0.00 0.00 0.00 20.83 -4.87 64 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 19.51 -4.73 64 0 50 0
29APR26 110.00 C 0.00 0.00 0.00 18.26 -5.09 65 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 17.07 -4.88 65 0 15 0
29APR26 115.00 C 0.00 0.00 0.00 16.06 -4.50 66 0 113 0
29APR26 117.50 C 17.40 17.40 16.62 15.10 -4.78 66 13 21 0
29APR26 120.00 C 0.00 0.00 0.00 14.20 -3.87 67 0 56 0
29APR26 122.50 C 0.00 0.00 0.00 13.38 -3.73 68 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 12.58 -3.65 68 0 3 0
29APR26 127.50 C 0.00 0.00 0.00 11.86 -3.50 69 0 15 0
29APR26 130.00 C 13.75 13.75 12.90 11.08 -3.45 69 13 10 -2
29APR26 132.50 C 0.00 0.00 0.00 10.30 -3.45 69 0 4 0
29APR26 135.00 C 12.50 12.50 12.50 9.57 -3.34 69 1 2 0
29APR26 137.50 C 0.00 0.00 0.00 8.88 -3.20 69 0 3 0
29APR26 140.00 C 0.00 0.00 0.00 8.24 - 68 0 0 -
29APR26 142.50 C 0.00 0.00 0.00 7.64 - 68 0 0 -
29APR26 145.00 C 0.00 0.00 0.00 7.08 - 68 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 95.45 -6.50 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 94.47 -6.67 81 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 93.48 -6.50 76 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 92.49 -6.63 68 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 91.50 -6.37 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 90.51 -6.63 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 89.53 -6.48 71 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 88.54 -6.58 66 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 87.55 -6.63 59 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 86.57 -6.50 69 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 85.35 -6.60 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 84.43 -6.67 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 83.61 -6.28 67 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 82.36 -6.57 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 81.64 -6.50 66 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 80.47 -6.99 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 79.95 -6.13 89 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 78.35 -7.08 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 77.92 -5.97 83 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 76.32 -6.70 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 75.40 -7.20 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 74.56 -6.95 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 73.59 -6.63 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 72.58 -6.59 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 71.60 -6.37 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 70.61 -6.43 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 69.45 -6.98 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 68.59 -6.88 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 68.03 -6.82 66 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 66.87 -7.15 54 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 64.47 -6.58 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 61.93 -6.68 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 60.45 -5.68 73 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 57.31 -6.13 56 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 55.01 -6.62 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 52.92 -6.55 60 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 50.70 -6.30 60 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 48.34 -6.48 58 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 46.74 -5.26 63 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 44.11 -6.23 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 42.11 -6.15 59 0 20 0
29JUN26 80.00 C 39.00 39.00 39.00 40.02 -6.18 58 5 5 -5
29JUN26 82.50 C 40.28 40.28 40.28 38.39 -5.72 60 5 2 -5
29JUN26 85.00 C 0.00 0.00 0.00 37.49 -4.91 65 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 35.07 -5.46 62 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 33.26 -5.47 61 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 31.71 -5.39 62 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 30.26 -5.19 62 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 28.78 -5.13 63 0 1 0
29JUN26 100.00 C 32.00 32.00 28.40 27.40 -5.03 63 7 18 -5
29JUN26 102.50 C 0.00 0.00 0.00 26.07 -4.93 63 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 25.52 -4.10 66 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 24.08 -4.21 65 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 23.22 -3.79 67 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 22.13 -3.65 67 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 20.35 -4.25 65 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 19.43 -4.52 65 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 18.56 -3.96 65 0 95 0
29JUN26 122.50 C 0.00 0.00 0.00 17.74 -3.92 66 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 16.96 -3.81 66 0 3 0
29JUN26 127.50 C 0.00 0.00 0.00 16.23 -3.90 67 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 15.54 -3.79 67 0 15 0
29JUN26 132.50 C 0.00 0.00 0.00 14.83 -3.57 68 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 14.10 -3.59 68 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 13.37 -3.58 68 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 12.67 - 68 0 0 -
29JUN26 142.50 C 0.00 0.00 0.00 12.01 - 67 0 0 -
29JUN26 145.00 C 12.05 12.05 11.80 11.38 - 67 11 11 -
29SEP26 37.00 C 0.00 0.00 0.00 80.61 -5.88 82 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 78.35 -7.23 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 77.92 -6.73 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 76.73 -6.95 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 75.78 -6.92 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 74.84 -7.19 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 73.90 -7.18 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 73.21 -6.54 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 72.06 -7.40 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 71.90 -5.85 69 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 70.59 -6.48 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 70.05 -6.61 68 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 69.13 -6.60 68 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 68.46 -6.12 71 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 65.45 -6.83 59 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 63.69 -6.34 65 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 60.97 -6.82 59 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 58.76 -6.78 59 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 56.35 -6.88 56 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 54.77 -6.51 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 52.54 -6.90 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 50.46 -6.64 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 48.69 -6.08 59 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 46.72 -6.47 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.21 -6.10 60 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 43.24 -5.97 59 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 41.65 -5.84 60 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 40.12 -5.65 61 0 5 0
29SEP26 87.50 C 0.00 0.00 0.00 38.77 -5.70 61 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 37.19 -5.43 61 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 35.79 -5.55 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.48 -5.34 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 33.15 -5.02 62 0 0 0
29SEP26 100.00 C 33.00 33.00 33.00 31.89 -4.93 62 1 12 -1
29SEP26 102.50 C 0.00 0.00 0.00 30.71 -4.84 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 29.60 -5.10 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 28.39 -4.92 63 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 27.50 -4.41 64 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 26.37 -4.56 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 25.49 -4.53 64 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 24.75 -4.29 65 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 23.79 -4.43 65 0 4 0
29SEP26 122.50 C 0.00 0.00 0.00 23.00 -4.03 65 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 22.24 -3.96 65 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 21.52 -3.96 66 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 20.83 -3.97 66 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 20.17 -3.79 66 0 3 0
29SEP26 135.00 C 0.00 0.00 0.00 19.55 -3.80 67 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.83 -3.84 67 0 64 0
29SEP26 140.00 C 0.00 0.00 0.00 18.11 - 67 0 0 -
29SEP26 142.50 C 0.00 0.00 0.00 17.41 - 67 0 0 -
29SEP26 145.00 C 0.00 0.00 0.00 16.74 - 67 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 70.22 -7.25 56 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 69.13 -7.45 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 68.46 -7.23 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 66.06 -7.19 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 64.10 -7.24 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 62.15 -7.08 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 59.92 -7.12 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 57.96 -7.16 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 56.05 -6.84 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 54.15 -7.07 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 52.50 -6.96 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 50.62 -6.65 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.07 -6.42 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 47.46 -6.28 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 45.95 -6.24 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 44.48 -5.99 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.81 -5.46 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.68 -5.95 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 40.88 -5.28 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 39.56 -5.21 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 37.80 -5.60 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 36.59 -5.34 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 35.41 -5.20 61 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 34.28 -5.09 62 0 7 0
30DEC26 105.00 C 0.00 0.00 0.00 33.18 -5.06 62 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 32.11 -5.00 62 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 31.08 -5.00 62 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 30.34 -4.93 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 29.86 -4.42 64 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 28.87 -4.47 64 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 27.86 -3.98 64 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 27.12 -4.45 64 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 26.44 -4.31 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 25.69 -4.28 65 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 25.10 -4.09 65 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.34 -4.04 65 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 23.71 -3.86 66 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 23.06 -3.84 66 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 22.41 - 66 0 0 -
30DEC26 142.50 C 0.00 0.00 0.00 21.70 - 66 0 0 -
30DEC26 145.00 C 0.00 0.00 0.00 21.02 - 66 0 0 -
TOTAL CALL 1,153 7,670 -2,712
29JAN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
29JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
29JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
29JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 192 0
29JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
29JAN26 70.00 P 0.01 0.01 0.01 0.00 -0.01 0 6 849 0
29JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
29JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 4 264 -4
29JAN26 77.50 P 0.01 0.01 0.01 0.00 -0.01 0 1 172 -1
29JAN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 487 0
29JAN26 82.50 P 0.01 0.01 0.01 0.00 -0.01 0 3 115 0
29JAN26 85.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 169 -1
29JAN26 87.50 P 0.01 0.01 0.01 0.00 -0.01 0 2 302 -2
29JAN26 90.00 P 0.01 0.02 0.01 0.00 -0.01 0 2 303 0
29JAN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
29JAN26 95.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 114 -2
29JAN26 97.50 P 0.03 0.03 0.03 0.00 -0.01 0 2 147 0
29JAN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
29JAN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
29JAN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JAN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29JAN26 110.00 P 0.01 0.01 0.01 0.00 -0.04 0 4 55 -3
29JAN26 112.50 P 0.10 0.10 0.01 0.00 -0.11 0 14 34 -5
29JAN26 115.00 P 0.08 0.54 0.01 0.00 -0.29 0 67 48 +17
29JAN26 117.50 P 0.50 2.30 0.24 1.30 +0.66 0 62 0 -16
29JAN26 120.00 P 1.34 5.00 0.64 3.80 +2.51 0 65 0 -64
29JAN26 122.50 P 2.30 6.80 1.55 6.30 +3.90 0 22 0 -6
29JAN26 125.00 P 0.00 0.00 0.00 8.80 +4.88 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 11.30 +5.52 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 13.80 +6.10 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 16.30 +6.33 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 18.80 +6.06 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 21.30 +6.03 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 23.80 - 0 0 0 -
29JAN26 142.50 P 0.00 0.00 0.00 26.30 - 0 0 0 -
29JAN26 145.00 P 0.00 0.00 0.00 28.80 - 0 0 0 -
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 108 0 45 0
26FEB26 49.00 P 0.08 0.08 0.08 0.01 0.00 106 5 33 +5
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
26FEB26 55.00 P 0.10 0.10 0.10 0.01 0.00 92 1 51 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 61 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 150 0
26FEB26 65.00 P 0.21 0.21 0.21 0.01 0.00 73 10 149 0
26FEB26 67.50 P 0.00 0.00 0.00 0.02 +0.01 73 0 62 0
26FEB26 70.00 P 0.10 0.10 0.10 0.03 +0.01 72 1 42 0
26FEB26 72.50 P 0.00 0.00 0.00 0.05 +0.01 71 0 48 0
26FEB26 75.00 P 0.35 0.35 0.35 0.08 +0.02 71 1 41 0
26FEB26 77.50 P 0.00 0.00 0.00 0.13 +0.04 71 0 38 0
26FEB26 80.00 P 0.33 0.40 0.33 0.20 +0.05 70 2 120 -1
26FEB26 82.50 P 0.43 0.47 0.43 0.30 +0.07 70 25 40 -16
26FEB26 85.00 P 0.48 0.62 0.48 0.44 +0.11 70 9 87 +2
26FEB26 87.50 P 0.71 0.76 0.69 0.64 +0.17 71 5 54 0
26FEB26 90.00 P 0.66 0.98 0.55 0.89 +0.23 70 13 93 +2
26FEB26 92.50 P 1.00 1.00 1.00 1.21 +0.34 71 2 62 +2
26FEB26 95.00 P 1.00 1.55 0.99 1.55 +0.38 70 23 103 +18
26FEB26 97.50 P 1.70 1.94 1.70 1.98 +0.51 69 6 63 0
26FEB26 100.00 P 1.75 2.55 1.47 2.52 +0.65 69 45 179 +2
26FEB26 102.50 P 3.13 3.13 3.13 3.18 +0.80 69 1 12 +1
26FEB26 105.00 P 2.30 4.01 2.30 3.95 +0.99 69 19 18 0
26FEB26 107.50 P 4.87 4.87 4.86 4.83 +1.21 69 2 6 0
26FEB26 110.00 P 4.50 6.03 3.90 5.85 +1.46 69 39 53 +9
26FEB26 112.50 P 5.90 7.13 5.90 7.13 +1.91 71 3 21 0
26FEB26 115.00 P 6.10 8.60 5.90 8.42 +2.21 71 11 56 +2
26FEB26 117.50 P 8.50 10.00 8.20 9.80 +2.53 71 29 35 +12
26FEB26 120.00 P 7.98 11.70 7.98 11.36 +2.83 72 27 30 -1
26FEB26 122.50 P 9.25 11.20 9.25 13.00 +3.02 73 20 22 0
26FEB26 125.00 P 12.27 12.85 12.27 14.13 +2.61 69 4 4 +3
26FEB26 127.50 P 0.00 0.00 0.00 16.49 +3.37 74 0 1 0
26FEB26 130.00 P 0.00 0.00 0.00 17.74 +2.93 69 0 20 0
26FEB26 132.50 P 0.00 0.00 0.00 19.71 +3.23 70 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 21.70 +3.41 70 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 24.40 +4.24 77 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 26.59 - 78 0 0 -
26FEB26 142.50 P 0.00 0.00 0.00 28.59 - 77 0 0 -
26FEB26 145.00 P 0.00 0.00 0.00 31.11 - 81 0 0 -
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 152 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 149 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 145 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 141 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 127 0 11 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 124 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 121 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 118 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 115 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 112 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 109 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 107 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 -0.01 67 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 0.00 68 0 11 0
30MAR26 60.00 P 0.00 0.00 0.00 0.07 +0.01 69 0 251 0
30MAR26 62.50 P 0.00 0.00 0.00 0.11 +0.02 69 0 122 0
30MAR26 65.00 P 0.34 0.34 0.34 0.16 +0.02 69 1 112 0
30MAR26 67.50 P 0.46 0.46 0.46 0.25 +0.05 69 2 74 +2
30MAR26 70.00 P 0.00 0.00 0.00 0.34 +0.06 69 0 814 0
30MAR26 72.50 P 0.00 0.00 0.00 0.48 +0.10 69 0 231 0
30MAR26 75.00 P 0.00 0.00 0.00 0.65 +0.12 69 0 78 0
30MAR26 77.50 P 0.00 0.00 0.00 0.86 +0.18 69 0 55 0
30MAR26 80.00 P 0.91 1.20 0.91 1.09 +0.17 68 4 77 +1
30MAR26 82.50 P 0.00 0.00 0.00 1.40 +0.25 69 1 20 +1
30MAR26 85.00 P 1.60 1.60 1.60 1.82 +0.41 69 1 20 -1
30MAR26 87.50 P 0.00 0.00 0.00 2.23 +0.42 69 0 21 0
30MAR26 90.00 P 2.10 2.10 2.00 2.76 +0.61 69 7 99 +7
30MAR26 92.50 P 0.00 0.00 0.00 3.21 +0.52 68 0 43 0
30MAR26 95.00 P 3.25 3.25 3.25 3.88 +0.64 68 1 58 0
30MAR26 97.50 P 4.10 4.10 4.10 4.56 +0.85 68 1 27 +1
30MAR26 100.00 P 0.00 0.00 0.00 5.37 +0.98 68 0 15 0
30MAR26 102.50 P 0.00 0.00 0.00 6.23 +1.15 68 0 18 0
30MAR26 105.00 P 0.00 0.00 0.00 7.17 +1.25 68 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 8.23 +1.45 68 0 5 0
30MAR26 110.00 P 7.10 8.41 7.10 9.43 +1.72 68 17 18 -1
30MAR26 112.50 P 8.21 8.21 8.21 10.75 +2.00 69 15 15 +15
30MAR26 115.00 P 0.00 0.00 0.00 12.16 +2.30 69 0 6 0
30MAR26 117.50 P 0.00 0.00 0.00 13.70 +2.54 70 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 15.29 +2.74 71 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 16.91 +2.89 72 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 18.59 +3.08 72 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 19.96 +2.83 70 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 22.01 +3.16 72 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 23.89 +3.34 73 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 25.78 +3.51 73 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 27.67 +3.69 73 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 29.71 - 74 0 0 -
30MAR26 142.50 P 0.00 0.00 0.00 31.76 - 75 0 0 -
30MAR26 145.00 P 0.00 0.00 0.00 33.81 - 75 0 0 -
29APR26 52.50 P 0.00 0.00 0.00 0.07 +0.01 67 0 18 0
29APR26 55.00 P 0.00 0.00 0.00 0.11 +0.02 67 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.17 +0.04 67 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.24 +0.05 67 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.34 +0.07 67 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.49 +0.12 68 0 1 0
29APR26 67.50 P 0.00 0.00 0.00 0.64 +0.13 68 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 0.83 +0.17 67 0 6 0
29APR26 72.50 P 0.00 0.00 0.00 1.08 +0.22 68 0 168 0
29APR26 75.00 P 0.00 0.00 0.00 1.36 +0.28 67 0 51 0
29APR26 77.50 P 0.00 0.00 0.00 1.67 +0.30 67 0 41 0
29APR26 80.00 P 0.00 0.00 0.00 2.09 +0.41 67 0 98 0
29APR26 82.50 P 2.45 2.45 2.45 2.52 +0.45 67 2 142 0
29APR26 85.00 P 2.30 2.30 2.30 3.05 +0.56 67 1 153 0
29APR26 87.50 P 0.00 0.00 0.00 3.51 +0.55 67 0 131 0
29APR26 90.00 P 0.00 0.00 0.00 4.26 +0.74 67 0 162 0
29APR26 92.50 P 0.00 0.00 0.00 4.83 +0.74 66 0 60 0
29APR26 95.00 P 0.00 0.00 0.00 5.54 +0.76 66 0 8 0
29APR26 97.50 P 6.00 6.00 6.00 6.42 +1.08 66 1 6 0
29APR26 100.00 P 0.00 0.00 0.00 7.29 +1.22 66 0 40 0
29APR26 102.50 P 0.00 0.00 0.00 8.24 +1.29 66 0 16 0
29APR26 105.00 P 0.00 0.00 0.00 9.30 +1.47 66 0 1 0
29APR26 107.50 P 0.00 0.00 0.00 10.46 +1.70 66 0 15 0
29APR26 110.00 P 0.00 0.00 0.00 11.75 +1.92 67 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 13.10 +2.20 67 0 0 0
29APR26 115.00 P 13.00 13.00 13.00 14.56 +2.47 68 1 2 +1
29APR26 117.50 P 0.00 0.00 0.00 16.09 +2.61 68 0 0 0
29APR26 120.00 P 16.01 16.01 16.01 17.72 +2.82 69 13 13 +13
29APR26 122.50 P 0.00 0.00 0.00 19.42 +2.93 70 0 0 0
29APR26 125.00 P 19.48 19.48 19.48 21.02 +3.07 70 1 1 +1
29APR26 127.50 P 0.00 0.00 0.00 22.00 +2.40 67 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 24.48 +3.16 70 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 25.85 +2.88 69 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 28.08 +3.36 71 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 29.99 +4.07 71 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 31.51 - 70 0 0 -
29APR26 142.50 P 0.00 0.00 0.00 33.45 - 70 0 0 -
29APR26 145.00 P 0.00 0.00 0.00 35.89 - 73 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 78 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 +0.01 65 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 +0.01 66 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 +0.01 66 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 +0.01 66 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.08 +0.02 66 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.09 +0.01 66 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.11 +0.02 66 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.13 +0.02 66 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.15 +0.02 66 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.18 +0.03 66 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.21 +0.04 66 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.24 +0.04 67 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.27 +0.04 66 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.38 +0.06 66 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.52 +0.09 66 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.68 +0.11 66 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.88 +0.14 66 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 1.12 +0.17 66 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.44 +0.22 67 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 1.73 +0.27 66 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 2.09 +0.30 66 0 60 0
29JUN26 72.50 P 2.18 2.18 2.18 2.46 +0.33 66 10 11 +10
29JUN26 75.00 P 0.00 0.00 0.00 2.89 +0.31 66 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 3.43 +0.49 66 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 4.00 +0.57 65 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 4.73 +0.73 66 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 5.32 +0.74 65 0 2 0
29JUN26 87.50 P 0.00 0.00 0.00 6.05 +0.82 65 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 6.80 +0.84 65 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 7.71 +1.01 65 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 8.61 +1.12 65 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 9.52 +1.12 65 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 10.60 +1.29 65 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 11.69 +1.46 65 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 12.89 +1.60 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 14.17 +1.78 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 15.56 +2.06 66 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 17.01 +2.28 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 18.51 +2.35 67 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 20.13 +2.56 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 21.69 +2.58 67 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 23.55 +2.71 69 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 25.12 +3.00 69 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 26.61 +2.84 68 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 28.53 +3.07 69 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 30.29 +3.11 69 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 32.05 +3.08 69 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 33.82 +3.09 70 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 35.73 - 70 0 0 -
29JUN26 142.50 P 0.00 0.00 0.00 37.66 - 70 0 0 -
29JUN26 145.00 P 0.00 0.00 0.00 39.59 - 70 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.19 +0.04 66 0 33 0
29SEP26 38.00 P 0.00 0.00 0.00 0.21 +0.03 65 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.24 +0.03 65 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.28 +0.04 65 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.33 +0.06 66 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.37 +0.05 65 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.42 +0.05 65 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.47 +0.06 66 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.54 +0.08 66 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.61 +0.10 66 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.67 +0.09 65 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.77 +0.12 66 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.81 +0.09 65 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.91 +0.12 65 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 1.16 +0.16 65 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.43 +0.17 65 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 1.78 +0.25 65 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 2.13 +0.25 65 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 2.57 +0.34 65 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 3.04 +0.39 65 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 3.41 +0.28 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 4.00 +0.50 65 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 4.60 +0.55 65 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 5.21 +0.56 65 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.94 +0.68 65 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 6.71 +0.79 65 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 7.48 +0.79 64 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.31 +0.85 64 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 9.26 +1.03 64 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 10.20 +1.08 64 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 11.15 +1.08 64 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.20 +1.18 64 0 17 0
29SEP26 97.50 P 0.00 0.00 0.00 13.34 +1.37 64 0 23 0
29SEP26 100.00 P 13.40 14.29 13.40 14.60 +1.57 64 9 35 +1
29SEP26 102.50 P 0.00 0.00 0.00 15.89 +1.72 65 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.07 +1.76 65 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 18.52 +2.03 65 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.99 +2.17 65 0 0 0
29SEP26 112.50 P 21.15 21.15 21.15 21.48 +2.09 66 15 15 +15
29SEP26 115.00 P 0.00 0.00 0.00 22.94 +2.38 66 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.55 +2.45 66 0 0 0
29SEP26 120.00 P 25.80 26.11 25.70 26.24 +2.60 67 4 4 +4
29SEP26 122.50 P 0.00 0.00 0.00 27.88 +2.66 67 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 29.61 +2.82 67 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 31.38 +2.86 68 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 33.12 +2.89 68 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 34.91 +3.05 68 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 36.71 +3.13 68 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 38.51 +3.01 68 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 40.31 - 69 0 0 -
29SEP26 142.50 P 0.00 0.00 0.00 42.12 - 69 0 0 -
29SEP26 145.00 P 0.00 0.00 0.00 43.99 - 69 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 1.40 +0.10 64 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.53 +0.12 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.68 +0.16 64 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 2.04 +0.17 64 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 2.35 +0.10 64 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.91 +0.28 64 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.41 +0.28 64 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 3.80 +0.17 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.42 +0.28 64 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 5.05 +0.26 64 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 5.68 +0.40 64 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 6.44 +0.53 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.23 +0.60 64 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 8.02 +0.60 63 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.83 +0.61 63 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.80 +0.78 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.77 +0.86 63 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 11.74 +0.85 63 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.77 +0.90 63 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 13.94 +1.09 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.13 +1.29 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.31 +1.31 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.73 +1.57 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.08 +1.75 64 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.48 +1.97 64 0 1 0
30DEC26 107.50 P 0.00 0.00 0.00 21.92 +2.20 65 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.41 +2.31 65 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.80 +2.28 65 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.59 +2.53 66 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 28.21 +2.64 66 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 29.36 +2.28 65 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 31.04 +2.37 65 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 33.14 +2.83 66 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 34.92 +2.94 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.60 +2.74 67 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 38.32 +2.80 67 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 40.14 +2.87 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 41.96 +2.88 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 43.78 - 67 0 0 -
30DEC26 142.50 P 0.00 0.00 0.00 45.61 - 67 0 0 -
30DEC26 145.00 P 0.00 0.00 0.00 47.44 - 67 0 0 -
TOTAL PUT 667 12,492 +23
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$ 8.39
29JAN26 6.75 C 0.00 0.00 0.00 1.64 -0.53 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.39 -0.53 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.14 -0.53 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.89 -0.53 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.64 -0.53 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.39 -0.53 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.14 -0.53 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.00 -0.44 0 0 1 0
29JAN26 8.75 C 0.00 0.00 0.00 0.00 -0.23 0 0 164 0
29JAN26 9.00 C 0.03 0.03 0.01 0.00 -0.10 0 60 256 +60
29JAN26 9.25 C 0.00 0.00 0.00 0.00 -0.03 0 0 55 0
29JAN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 1 45 +1
29JAN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29JAN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
29JAN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.69 -0.48 53 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.48 -0.47 57 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.25 -0.43 53 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.04 -0.42 51 0 0 0
26FEB26 7.75 C 0.85 0.85 0.85 0.81 -0.43 44 3 4 +3
26FEB26 8.00 C 0.63 0.63 0.63 0.65 -0.38 45 4 4 0
26FEB26 8.25 C 0.00 0.00 0.00 0.51 -0.33 46 0 0 0
26FEB26 8.50 C 0.50 0.50 0.39 0.39 -0.29 46 102 102 +102
26FEB26 8.75 C 0.46 0.46 0.35 0.29 -0.25 46 215 219 +211
26FEB26 9.00 C 0.30 0.30 0.20 0.21 -0.21 46 110 154 +64
26FEB26 9.25 C 0.22 0.25 0.15 0.15 -0.17 46 24 24 -15
26FEB26 9.50 C 0.19 0.19 0.11 0.11 -0.14 47 19 67 +19
26FEB26 9.75 C 0.10 0.10 0.08 0.07 -0.11 46 6 23 +4
26FEB26 10.00 C 0.00 0.00 0.00 0.05 -0.09 46 0 57 0
26FEB26 10.50 C 0.05 0.05 0.05 0.02 -0.05 46 3 12 +3
26FEB26 11.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 88 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 41 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.75 -0.51 45 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.61 -0.46 54 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.41 -0.40 52 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.23 -0.38 52 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.06 -0.36 51 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.89 -0.35 49 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.75 -0.33 48 0 0 0
30MAR26 8.50 C 0.75 0.75 0.75 0.64 -0.29 49 5 20 +5
30MAR26 8.75 C 0.63 0.63 0.63 0.54 -0.26 49 2 17 +2
30MAR26 9.00 C 0.00 0.00 0.00 0.44 -0.24 49 0 20 0
30MAR26 9.25 C 0.50 0.50 0.43 0.37 -0.21 49 2 21 +1
30MAR26 9.50 C 0.37 0.37 0.37 0.30 -0.19 49 15 30 +15
30MAR26 9.75 C 0.32 0.32 0.30 0.24 -0.17 48 6 21 0
30MAR26 10.00 C 0.00 0.00 0.00 0.20 -0.15 49 0 58 0
30MAR26 10.50 C 0.14 0.14 0.14 0.13 -0.12 49 15 26 +15
30MAR26 11.00 C 0.00 0.00 0.00 0.08 -0.09 49 0 34 0
30MAR26 11.50 C 0.00 0.00 0.00 0.05 -0.06 49 0 31 0
30MAR26 12.00 C 0.00 0.00 0.00 0.03 -0.04 49 0 17 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 -0.03 49 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.85 -0.47 47 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.69 -0.42 50 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.52 -0.36 51 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.33 -0.34 49 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.19 -0.34 50 0 1 0
29APR26 8.00 C 0.00 0.00 0.00 1.02 -0.34 48 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.89 -0.33 47 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.78 -0.29 48 408 400 +400
29APR26 8.75 C 0.00 0.00 0.00 0.67 -0.27 47 400 417 +400
29APR26 9.00 C 0.65 0.65 0.65 0.58 -0.25 48 9 81 +1
29APR26 9.25 C 0.00 0.00 0.00 0.50 -0.24 48 0 135 0
29APR26 9.50 C 0.00 0.00 0.00 0.43 -0.21 48 0 75 0
29APR26 9.75 C 0.00 0.00 0.00 0.36 -0.20 47 0 6 0
29APR26 10.00 C 0.00 0.00 0.00 0.31 -0.18 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.22 -0.14 48 0 38 0
29APR26 11.00 C 0.24 0.24 0.17 0.15 -0.12 47 21 55 +16
29APR26 11.50 C 0.00 0.00 0.00 0.11 -0.08 48 0 15 0
29APR26 12.00 C 0.00 0.00 0.00 0.08 -0.06 48 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.05 -0.05 47 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 -0.03 46 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.02 -0.45 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.85 -0.43 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.69 -0.41 48 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.57 -0.36 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.39 -0.38 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.30 -0.35 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.17 -0.28 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.03 -0.28 48 0 0 0
29JUN26 8.75 C 0.89 0.89 0.89 0.92 -0.27 47 1 1 -1
29JUN26 9.00 C 0.91 0.93 0.83 0.84 -0.26 48 9 19 +9
29JUN26 9.25 C 0.00 0.00 0.00 0.75 -0.24 48 0 17 0
29JUN26 9.50 C 0.00 0.00 0.00 0.67 -0.22 48 0 3 0
29JUN26 9.75 C 0.00 0.00 0.00 0.61 -0.20 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.54 -0.20 48 0 120 0
29JUN26 10.50 C 0.57 0.57 0.57 0.43 -0.18 48 2 2 +2
29JUN26 11.00 C 0.00 0.00 0.00 0.34 -0.16 48 0 5 0
29JUN26 11.50 C 0.00 0.00 0.00 0.26 -0.14 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.21 -0.11 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.16 -0.09 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.13 -0.07 48 0 7 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 -0.05 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.26 -0.42 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.10 -0.41 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.95 -0.40 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.81 -0.39 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.68 -0.37 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.56 -0.35 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.44 -0.34 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.34 -0.31 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.25 -0.29 48 0 0 0
29SEP26 9.00 C 1.36 1.36 1.36 1.16 -0.26 49 15 15 +15
29SEP26 9.25 C 0.00 0.00 0.00 1.06 -0.27 48 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.98 -0.25 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.92 -0.24 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.84 -0.24 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.71 -0.22 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.60 -0.20 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.51 -0.17 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.43 -0.13 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.35 -0.13 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.30 -0.11 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.26 -0.09 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.47 -0.40 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.32 -0.39 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.18 -0.38 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.05 -0.37 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.93 -0.35 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.81 -0.34 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.70 -0.32 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.61 -0.30 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.53 -0.26 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.41 -0.27 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.33 -0.24 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.23 -0.25 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.18 -0.26 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.11 -0.20 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.97 -0.20 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.85 -0.19 49 0 0 0
30DEC26 11.50 C 0.92 0.92 0.80 0.75 -0.18 49 175 200 +175
30DEC26 12.00 C 0.00 0.00 0.00 0.65 -0.15 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.56 -0.14 48 0 0 0
30DEC26 13.00 C 0.57 0.57 0.53 0.50 -0.14 49 2 3 +1
30DEC26 13.50 C 0.00 0.00 0.00 0.43 -0.11 48 0 0 0
TOTAL CALL 1,634 3,374 +1,508
29JAN26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 252 0
29JAN26 8.50 P 0.02 0.07 0.02 0.11 +0.09 0 18 29 -53
29JAN26 8.75 P 0.25 0.25 0.25 0.36 +0.30 0 7 0 -249
29JAN26 9.00 P 0.42 0.60 0.42 0.61 +0.42 0 11 0 -197
29JAN26 9.25 P 0.00 0.00 0.00 0.86 +0.49 0 0 0 -221
29JAN26 9.50 P 0.00 0.00 0.00 1.11 +0.51 0 0 0 -2
29JAN26 9.75 P 0.00 0.00 0.00 1.36 +0.53 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.61 +0.53 0 0 0 -1
29JAN26 10.50 P 0.00 0.00 0.00 2.11 +0.53 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.61 +0.53 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.11 +0.53 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.61 +0.53 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.11 +0.53 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.61 +0.53 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.11 +0.53 0 0 0 0
26FEB26 6.75 P 0.02 0.02 0.02 0.02 +0.01 47 1 3 +1
26FEB26 7.00 P 0.04 0.04 0.04 0.04 +0.02 48 15 16 +15
26FEB26 7.25 P 0.00 0.00 0.00 0.06 +0.03 45 0 26 0
26FEB26 7.50 P 0.00 0.00 0.00 0.11 +0.06 47 0 14 0
26FEB26 7.75 P 0.11 0.17 0.11 0.16 +0.08 45 84 158 +80
26FEB26 8.00 P 0.18 0.25 0.18 0.25 +0.13 46 27 57 +18
26FEB26 8.25 P 0.24 0.35 0.24 0.34 +0.15 44 11 136 +9
26FEB26 8.50 P 0.35 0.48 0.31 0.47 +0.20 45 99 133 +38
26FEB26 8.75 P 0.50 0.58 0.50 0.61 +0.23 43 7 50 0
26FEB26 9.00 P 0.00 0.00 0.00 0.78 +0.27 43 4 51 0
26FEB26 9.25 P 0.00 0.00 0.00 0.96 +0.30 41 0 113 0
26FEB26 9.50 P 0.00 0.00 0.00 1.19 +0.36 45 0 8 0
26FEB26 9.75 P 0.00 0.00 0.00 1.37 +0.35 34 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.65 +0.42 47 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.12 +0.44 46 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.61 +0.46 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.11 +0.47 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.61 +0.53 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.11 +0.53 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.61 +0.53 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.11 +0.53 0 0 0 0
30MAR26 6.75 P 0.08 0.08 0.08 0.10 +0.04 49 3 4 +3
30MAR26 7.00 P 0.00 0.00 0.00 0.15 +0.06 49 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.20 +0.07 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.27 +0.09 48 0 40 0
30MAR26 7.75 P 0.36 0.36 0.36 0.35 +0.11 48 5 24 +5
30MAR26 8.00 P 0.33 0.45 0.33 0.45 +0.14 48 6 16 +5
30MAR26 8.25 P 0.45 0.48 0.45 0.55 +0.15 47 5 20 +1
30MAR26 8.50 P 0.55 0.55 0.55 0.69 +0.19 47 1 15 0
30MAR26 8.75 P 0.82 0.82 0.82 0.84 +0.22 48 1 841 0
30MAR26 9.00 P 0.86 0.86 0.86 1.01 +0.25 48 26 48 +26
30MAR26 9.25 P 0.00 0.00 0.00 1.15 +0.24 46 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 1.34 +0.29 46 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 1.53 +0.29 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.71 +0.28 42 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.13 +0.31 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.63 +0.38 43 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.13 +0.42 48 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.62 +0.45 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.11 +0.52 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.61 +0.53 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.11 +0.53 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.17 +0.06 48 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.22 +0.07 47 0 23 0
29APR26 7.25 P 0.00 0.00 0.00 0.28 +0.08 47 0 15 0
29APR26 7.50 P 0.00 0.00 0.00 0.36 +0.10 46 0 2 0
29APR26 7.75 P 0.00 0.00 0.00 0.45 +0.12 46 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.56 +0.14 47 0 5 0
29APR26 8.25 P 0.00 0.00 0.00 0.68 +0.16 47 0 81 0
29APR26 8.50 P 0.00 0.00 0.00 0.81 +0.19 46 402 415 +394
29APR26 8.75 P 0.00 0.00 0.00 0.97 +0.23 47 400 400 +400
29APR26 9.00 P 0.00 0.00 0.00 1.13 +0.24 47 0 98 0
29APR26 9.25 P 0.00 0.00 0.00 1.30 +0.27 48 0 100 0
29APR26 9.50 P 0.00 0.00 0.00 1.46 +0.29 46 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 1.61 +0.27 44 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.80 +0.26 43 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.20 +0.27 41 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.67 +0.33 43 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.15 +0.38 45 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.64 +0.44 48 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.12 +0.50 47 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.61 +0.51 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.11 +0.52 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.30 +0.08 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.37 +0.10 47 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.45 +0.11 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.54 +0.12 46 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.64 +0.14 46 0 193 0
29JUN26 8.00 P 0.00 0.00 0.00 0.76 +0.16 46 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 0.89 +0.18 47 0 0 0
29JUN26 8.50 P 0.98 0.98 0.98 1.03 +0.20 47 3 3 +3
29JUN26 8.75 P 0.00 0.00 0.00 1.16 +0.20 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.33 +0.23 47 0 165 0
29JUN26 9.25 P 0.00 0.00 0.00 1.49 +0.25 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.62 +0.23 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.82 +0.26 46 0 0 0
29JUN26 10.00 P 2.00 2.00 2.00 1.98 +0.21 45 1 1 +1
29JUN26 10.50 P 0.00 0.00 0.00 2.42 +0.30 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.84 +0.34 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.27 +0.34 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.72 +0.43 47 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.18 +0.45 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.65 +0.47 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.13 +0.49 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.48 +0.09 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.57 +0.11 47 0 22 0
29SEP26 7.25 P 0.00 0.00 0.00 0.66 +0.12 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.76 +0.13 47 0 2 0
29SEP26 7.75 P 0.80 0.87 0.80 0.88 +0.15 47 65 65 +65
29SEP26 8.00 P 0.00 0.00 0.00 1.00 +0.18 47 0 50 0
29SEP26 8.25 P 0.00 0.00 0.00 1.13 +0.18 47 0 4 0
29SEP26 8.50 P 0.00 0.00 0.00 1.28 +0.20 47 0 0 0
29SEP26 8.75 P 1.25 1.25 1.25 1.43 +0.22 47 5 5 +5
29SEP26 9.00 P 0.00 0.00 0.00 1.58 +0.23 47 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.73 +0.24 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.90 +0.24 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.08 +0.25 47 0 0 0
29SEP26 10.00 P 2.20 2.20 2.20 2.22 +0.19 46 1 2 +1
29SEP26 10.50 P 0.00 0.00 0.00 2.64 +0.33 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.04 +0.36 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.44 +0.37 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.87 +0.40 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.30 +0.41 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.75 +0.43 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.21 +0.45 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.64 +0.11 47 0 0 0
30DEC26 7.00 P 0.66 0.72 0.66 0.73 +0.13 47 7 7 +7
30DEC26 7.25 P 0.00 0.00 0.00 0.84 +0.15 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.95 +0.15 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.06 +0.17 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.19 +0.17 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.32 +0.18 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.47 +0.20 47 0 0 0
30DEC26 8.75 P 1.58 1.58 1.58 1.62 +0.21 47 12 12 +12
30DEC26 9.00 P 0.00 0.00 0.00 1.77 +0.21 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.95 +0.24 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.13 +0.27 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.30 +0.27 48 0 0 0
30DEC26 10.00 P 2.30 2.40 2.30 2.48 +0.24 48 2 3 +2
30DEC26 10.50 P 0.00 0.00 0.00 2.83 +0.32 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.21 +0.34 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.61 +0.37 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.02 +0.38 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.44 +0.40 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.87 +0.41 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.32 +0.43 48 0 0 0
TOTAL PUT 1,229 3,990 +368
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 59.30 -0.01 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.80 -0.01 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 54.30 -0.01 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.80 -0.01 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 49.30 -0.01 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.80 -0.01 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 44.30 -0.01 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.80 -0.01 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 39.30 -0.01 0 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.80 -0.01 0 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 34.30 -0.01 0 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 31.80 -0.01 0 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 29.30 -0.01 0 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 26.80 -0.01 0 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 24.30 -0.01 0 0 0 0
29JAN26 132.50 C 0.00 0.00 0.00 21.80 -0.01 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 19.30 -0.01 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.80 -0.01 0 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 14.30 -0.01 0 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 11.80 -0.01 0 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 9.30 -0.01 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 6.80 -0.01 0 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 4.30 -0.01 0 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 24.59 -0.01 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.10 -0.01 18 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.60 -0.01 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 17.11 -0.01 13 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.61 -0.02 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 12.12 -0.01 7 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.63 -0.01 8 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 7.13 -0.01 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.64 -0.02 4 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.30 -0.02 4 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.66 -0.02 4 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 0.08 -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 15 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 0.00 71 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.50 -0.01 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 77.01 -0.01 60 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.52 0.00 62 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 72.02 -0.01 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.53 -0.01 52 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 67.04 0.00 54 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.54 -0.01 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 62.05 -0.01 44 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.56 0.00 46 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 57.06 -0.01 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.57 -0.01 37 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 52.08 -0.01 40 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.58 -0.01 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 47.09 -0.01 31 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.60 -0.01 33 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.10 -0.01 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.61 -0.01 25 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 37.12 -0.01 27 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.62 -0.01 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 32.13 -0.01 18 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.64 -0.01 21 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 27.14 -0.02 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.65 -0.01 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 22.16 -0.01 16 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.66 -0.02 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.17 -0.01 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.68 -0.01 11 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 12.18 -0.02 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.69 -0.01 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 7.20 -0.01 5 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.70 -0.02 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.30 -0.02 3 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.66 -0.02 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.08 -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 9 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 24.65 -0.01 16 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.16 -0.01 15 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.66 -0.02 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.17 -0.01 11 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.68 -0.01 10 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.18 -0.02 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.69 -0.01 7 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.20 -0.01 5 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.70 -0.02 0 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.33 -0.02 3 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.68 -0.01 3 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.11 0.00 3 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 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 67.04 -0.01 42 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.54 -0.01 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.05 -0.01 37 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.56 -0.01 36 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.06 -0.01 30 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.57 -0.01 31 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.08 -0.01 31 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.58 -0.01 25 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.09 -0.01 26 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.60 -0.01 26 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.10 -0.02 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.61 -0.01 22 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.12 -0.01 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.62 -0.02 17 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.13 -0.01 18 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.64 -0.01 17 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.14 -0.02 13 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.65 -0.01 14 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.16 -0.01 13 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.66 -0.02 10 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.17 -0.02 10 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.68 -0.01 9 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.18 -0.02 6 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.69 -0.02 6 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.20 -0.01 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.72 -0.02 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.48 -0.03 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.03 -0.02 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.36 0.00 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.10 0.00 3 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.02 0.00 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.54 -0.01 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.05 -0.01 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.56 -0.01 30 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.06 -0.01 28 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.57 -0.01 27 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.08 -0.01 25 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.58 -0.01 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.09 -0.01 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.60 -0.01 21 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.10 -0.02 19 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.61 -0.01 18 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.12 -0.01 17 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.62 -0.02 15 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.13 -0.01 14 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.64 -0.01 13 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.14 -0.02 12 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.65 -0.01 10 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.16 -0.01 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.66 -0.02 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.17 -0.02 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.68 -0.01 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.18 -0.02 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.74 -0.01 3 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.39 -0.01 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.20 -0.02 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.34 -0.01 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.90 -0.01 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.95 -0.01 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.40 -0.01 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 0.04 -0.01 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 25.36 -0.01 6 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.92 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.49 -0.01 4 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.06 -0.01 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.62 -0.02 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.20 -0.01 3 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.81 -0.01 3 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.49 -0.01 3 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.32 -0.01 3 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.40 -0.01 3 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.83 -0.01 3 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.66 -0.01 3 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.88 -0.01 3 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.42 0.00 3 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.18 0.00 3 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.07 0.00 3 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.02 0.00 3 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 0.70 -0.05 0 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 21 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 14 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 0.16 -0.01 4 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 1.07 -0.01 4 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 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 56 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 49 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 40 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 38 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 25 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 0.00 2 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 2.67 +0.01 1 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.16 +0.01 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 7.65 +0.01 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.15 +0.02 6 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.64 +0.01 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.13 +0.01 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.63 +0.02 10 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.12 +0.02 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.61 +0.01 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.11 +0.02 13 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 0.26 -0.01 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 2.83 +0.01 3 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.17 +0.01 3 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 7.65 +0.01 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.15 +0.02 5 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.64 +0.01 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.13 +0.01 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.63 +0.02 9 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 20.12 +0.02 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.61 +0.01 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 25.11 +0.02 12 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 15 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 0.00 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.17 +0.01 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.65 +0.01 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.15 +0.02 6 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.64 +0.01 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.13 +0.01 7 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.63 +0.02 9 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.12 +0.02 10 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.61 +0.01 10 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.11 +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 13 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 0.00 3 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 1.36 +0.01 3 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 2.95 +0.01 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.19 +0.03 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.66 +0.02 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.15 +0.02 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.64 +0.01 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.14 +0.02 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.63 +0.02 7 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.12 +0.02 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.62 +0.02 9 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.11 +0.02 9 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 5.19 +0.03 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.66 +0.02 5 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.15 +0.02 6 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.64 +0.01 7 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.14 +0.02 8 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.63 +0.02 9 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.12 +0.02 9 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.62 +0.02 10 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.11 +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$ 82.50
29JAN26 52.50 C 0.00 0.00 0.00 30.00 -2.25 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 27.50 -2.05 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 25.00 -2.05 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 22.50 -2.05 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 20.00 -2.06 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.50 -2.06 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 15.00 -2.06 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.50 -2.06 0 0 0 -1
29JAN26 72.50 C 0.00 0.00 0.00 10.00 -2.06 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 7.50 -2.06 0 0 0 -30
29JAN26 77.50 C 0.00 0.00 0.00 5.00 -2.06 0 0 0 -39
29JAN26 80.00 C 0.00 0.00 0.00 2.50 -2.08 0 0 0 -16
29JAN26 82.50 C 0.19 0.22 0.19 0.00 -2.31 0 28 43 +5
29JAN26 85.00 C 0.00 0.00 0.00 0.00 -0.73 0 0 133 0
29JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.13 0 0 108 0
29JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
29JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
29JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
29JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
29JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29JAN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JAN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29JAN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 115.00 C 0.03 0.03 0.03 0.00 -0.01 0 2 115 0
29JAN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29JAN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
29JAN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
26FEB26 52.50 C 0.00 0.00 0.00 30.30 -1.95 87 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 27.74 -1.94 73 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 25.70 -1.49 90 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.64 -2.07 40 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 20.17 -2.05 43 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.72 -2.39 43 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.78 -1.55 59 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 13.22 -1.95 49 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 11.01 -1.68 47 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 8.88 -1.36 44 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 7.11 -1.23 45 0 6 0
26FEB26 80.00 C 0.00 0.00 0.00 5.41 -1.38 43 0 36 0
26FEB26 82.50 C 4.12 4.12 4.04 4.12 -1.05 44 30 199 0
26FEB26 85.00 C 3.39 3.50 2.86 2.94 -0.98 43 16 65 +1
26FEB26 87.50 C 2.37 2.37 2.05 2.05 -0.90 42 4 117 +3
26FEB26 90.00 C 1.49 1.51 1.46 1.46 -0.65 43 21 82 +3
26FEB26 92.50 C 1.15 1.15 1.12 1.01 -0.48 43 10 247 +4
26FEB26 95.00 C 0.00 0.00 0.00 0.66 -0.39 43 0 107 0
26FEB26 97.50 C 0.44 0.44 0.44 0.43 -0.30 43 1 42 +1
26FEB26 100.00 C 0.30 0.30 0.30 0.27 -0.22 43 20 76 +17
26FEB26 102.50 C 0.00 0.00 0.00 0.16 -0.16 43 0 65 0
26FEB26 105.00 C 0.20 0.20 0.20 0.10 -0.10 43 1 61 -1
26FEB26 107.50 C 0.00 0.00 0.00 0.06 -0.07 43 0 6 0
26FEB26 110.00 C 0.00 0.00 0.00 0.04 -0.04 44 0 55 0
26FEB26 112.50 C 0.00 0.00 0.00 0.02 -0.03 43 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 21 0
30MAR26 30.00 C 0.00 0.00 0.00 52.70 -2.00 104 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 51.51 -2.19 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 50.99 -1.63 127 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 49.66 -2.17 67 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 48.98 -1.74 119 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 48.63 -1.28 144 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 46.70 -2.32 79 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 45.81 -1.92 94 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 44.65 -1.95 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 44.09 -1.65 107 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 43.29 -1.46 112 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 41.72 -1.95 66 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 40.86 -1.90 83 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 40.28 -1.48 101 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 38.94 -1.83 82 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 37.88 -1.89 75 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 37.07 -1.71 83 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.12 -1.66 83 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.78 -1.00 100 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 33.75 -1.91 48 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 32.72 -2.17 0 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 30.30 -2.03 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.10 -1.82 61 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.74 -1.45 59 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.72 -1.32 64 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.34 -2.25 31 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.02 -1.36 56 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.54 -2.12 49 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.72 -1.86 51 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 12.78 -1.77 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 10.98 -1.68 49 0 0 0
30MAR26 77.50 C 9.50 10.24 9.04 9.35 -1.16 48 50 37 +35
30MAR26 80.00 C 0.00 0.00 0.00 7.73 -1.06 47 0 16 0
30MAR26 82.50 C 0.00 0.00 0.00 6.48 -1.13 47 0 60 0
30MAR26 85.00 C 5.30 5.31 5.30 5.38 -0.96 47 3 63 -1
30MAR26 87.50 C 4.56 4.56 4.56 4.39 -0.91 46 15 54 +14
30MAR26 90.00 C 0.00 0.00 0.00 3.63 -0.80 47 0 49 0
30MAR26 92.50 C 0.00 0.00 0.00 2.96 -0.67 47 0 81 0
30MAR26 95.00 C 0.00 0.00 0.00 2.37 -0.65 47 0 19 0
30MAR26 97.50 C 0.00 0.00 0.00 1.89 -0.53 47 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 1.50 -0.50 47 0 37 0
30MAR26 102.50 C 0.00 0.00 0.00 1.17 -0.43 47 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 0.92 -0.35 47 0 11 0
30MAR26 107.50 C 0.00 0.00 0.00 0.71 -0.29 47 0 14 0
30MAR26 110.00 C 0.00 0.00 0.00 0.55 -0.22 47 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 0.42 -0.18 46 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.32 -0.16 46 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.24 -0.13 46 0 6 0
30MAR26 120.00 C 0.00 0.00 0.00 0.18 -0.11 46 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.14 -0.07 46 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.10 -0.06 46 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.08 -0.05 46 0 44 0
30MAR26 130.00 C 0.00 0.00 0.00 0.06 -0.04 47 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 31.06 -1.78 63 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 28.55 -1.98 57 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.74 -2.68 45 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.88 -1.64 52 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.74 -1.13 52 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.84 -1.28 53 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.93 -2.47 43 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.86 -1.26 51 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.85 -1.67 48 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.67 -2.26 44 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 10.23 -2.12 45 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 8.92 -1.89 45 0 5 0
29APR26 82.50 C 8.03 8.03 8.03 8.06 -1.07 47 10 45 0
29APR26 85.00 C 0.00 0.00 0.00 6.95 -0.98 47 0 30 0
29APR26 87.50 C 0.00 0.00 0.00 5.98 -0.89 47 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 5.13 -0.80 47 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 4.40 -0.70 47 0 15 0
29APR26 95.00 C 0.00 0.00 0.00 3.76 -0.63 48 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 3.17 -0.62 47 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 2.67 -0.58 47 0 31 0
29APR26 102.50 C 0.00 0.00 0.00 2.24 -0.53 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 1.81 -0.53 47 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 1.51 -0.40 47 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 1.25 -0.35 47 0 6 0
29APR26 112.50 C 1.21 1.21 1.21 1.04 -0.30 47 3 3 0
29JUN26 46.00 C 0.00 0.00 0.00 37.13 -2.50 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.71 -1.61 58 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.80 -1.40 58 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.37 -1.61 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.36 -1.18 63 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 31.70 -1.41 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.55 -2.06 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.28 -1.49 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.17 -1.44 51 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 22.43 -2.11 44 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 21.22 -1.20 50 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 19.18 -1.60 48 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 17.79 -0.81 50 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 16.06 -1.23 49 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 14.06 -1.45 46 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 12.69 -1.62 46 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 12.04 -0.77 49 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 10.79 -0.81 49 0 17 0
29JUN26 85.00 C 9.70 9.71 9.70 9.71 -1.02 49 2 23 +2
29JUN26 87.50 C 0.00 0.00 0.00 8.73 -0.93 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.84 -0.88 49 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 7.04 -0.81 49 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 6.32 -0.75 49 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 5.64 -0.73 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.02 -0.68 49 0 32 0
29JUN26 102.50 C 0.00 0.00 0.00 4.46 -0.67 49 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 3.96 -0.69 49 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 3.41 -0.75 48 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 3.02 -0.69 48 0 40 0
29JUN26 112.50 C 0.00 0.00 0.00 2.67 -0.54 48 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 2.36 -0.49 48 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 2.09 -0.44 48 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 1.84 -0.41 48 0 56 0
29JUN26 122.50 C 0.00 0.00 0.00 1.62 -0.37 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.43 -0.34 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.26 -0.31 48 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 1.11 -0.28 48 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 32.70 -2.01 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.08 -1.57 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.11 -1.55 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.20 -1.55 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.40 -1.66 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.60 -1.60 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.92 -1.71 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.42 -1.23 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.24 -1.25 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.67 -1.43 50 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 16.27 -1.48 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.19 -1.14 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.10 -1.35 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.03 -1.19 50 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 12.06 -1.12 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.16 -1.07 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.32 -1.02 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.53 -1.00 50 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 8.81 -0.96 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.13 -0.95 50 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 7.50 -0.92 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.92 -0.78 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.39 -0.76 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.89 -0.75 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.43 -0.75 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.00 -0.74 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.61 -0.58 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.25 -0.54 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.91 -0.51 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.61 -0.47 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.32 -0.45 50 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 3.06 -0.42 50 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 34.67 -1.57 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.55 -1.77 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.79 -1.47 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.98 -1.50 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.41 -1.49 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.78 -1.50 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.23 -1.22 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.93 -1.41 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 21.55 -1.11 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.16 -1.45 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.99 -1.03 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.95 -1.17 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.96 -1.07 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.79 -1.02 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.01 -1.09 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.04 -1.05 51 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 13.19 -1.02 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.41 -0.97 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.67 -0.90 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.98 -0.86 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 10.34 -0.83 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.70 -0.94 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 9.10 -0.87 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 8.54 -0.88 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 8.01 -0.88 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.52 -0.88 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 7.05 -0.88 51 0 100 0
TOTAL CALL 216 5,989 -3
29JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
29JAN26 62.50 P 0.03 0.03 0.03 0.00 -0.01 0 3 26 -3
29JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29JAN26 72.50 P 0.01 0.01 0.01 0.00 -0.01 0 3 332 0
29JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
29JAN26 77.50 P 0.02 0.02 0.02 0.00 -0.01 0 2 203 -1
29JAN26 80.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 1,170 0
29JAN26 82.50 P 0.67 0.67 0.29 0.00 -0.26 0 94 99 -68
29JAN26 85.00 P 2.34 2.75 2.34 2.50 +1.30 0 25 0 -136
29JAN26 87.50 P 5.00 5.00 5.00 5.00 +1.92 0 2 0 -106
29JAN26 90.00 P 5.24 7.52 5.24 7.50 +2.04 0 4 0 -88
29JAN26 92.50 P 0.00 0.00 0.00 10.00 +1.81 0 0 0 -85
29JAN26 95.00 P 0.00 0.00 0.00 12.50 +1.74 0 0 0 -15
29JAN26 97.50 P 0.00 0.00 0.00 15.00 +2.05 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 17.50 +1.59 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.00 +1.80 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 22.50 +1.44 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.00 +1.65 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 27.50 +1.29 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 30.00 +2.05 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.50 +1.49 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 35.00 +1.48 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 37.50 +1.79 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 40.00 +1.67 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 42.50 +2.05 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 45.00 +2.05 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 47.50 +1.98 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
26FEB26 62.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 33 0
26FEB26 65.00 P 0.23 0.23 0.23 0.08 +0.02 43 1 26 0
26FEB26 67.50 P 0.00 0.00 0.00 0.17 +0.05 43 0 40 0
26FEB26 70.00 P 0.44 0.44 0.44 0.35 +0.09 43 2 55 +2
26FEB26 72.50 P 0.73 0.74 0.73 0.65 +0.16 43 4 166 +4
26FEB26 75.00 P 1.18 1.18 1.14 1.11 +0.25 43 18 184 -4
26FEB26 77.50 P 1.86 1.86 1.74 1.73 +0.31 42 8 204 +3
26FEB26 80.00 P 2.58 2.65 2.58 2.62 +0.44 42 15 131 +3
26FEB26 82.50 P 0.00 0.00 0.00 3.75 +0.57 42 10 41 +10
26FEB26 85.00 P 5.30 5.30 5.30 5.29 +0.85 43 1 71 0
26FEB26 87.50 P 0.00 0.00 0.00 6.79 +0.86 41 0 225 0
26FEB26 90.00 P 0.00 0.00 0.00 8.69 +1.02 41 0 44 0
26FEB26 92.50 P 0.00 0.00 0.00 10.49 +1.46 37 0 77 0
26FEB26 95.00 P 0.00 0.00 0.00 12.99 +1.54 43 0 34 0
26FEB26 97.50 P 0.00 0.00 0.00 15.73 +2.27 53 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 17.70 +1.53 45 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.05 +1.39 43 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 22.68 +1.54 53 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 25.00 +1.65 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 27.50 +1.28 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 30.01 +2.06 52 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 32.50 +1.36 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 35.03 +1.23 62 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 48 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.14 +0.03 47 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.25 +0.06 47 0 14 0
30MAR26 62.50 P 0.00 0.00 0.00 0.42 +0.10 47 0 10 0
30MAR26 65.00 P 0.00 0.00 0.00 0.67 +0.13 47 0 13 0
30MAR26 67.50 P 0.00 0.00 0.00 1.03 +0.19 47 0 57 0
30MAR26 70.00 P 0.00 0.00 0.00 1.51 +0.27 47 0 136 0
30MAR26 72.50 P 2.11 2.11 2.02 2.05 +0.28 46 56 236 +55
30MAR26 75.00 P 2.83 2.83 2.83 2.81 +0.36 46 10 625 -9
30MAR26 77.50 P 3.77 3.77 3.77 3.69 +0.41 46 10 162 +10
30MAR26 80.00 P 4.48 4.48 4.48 4.73 +0.49 46 1 100 +1
30MAR26 82.50 P 6.10 6.10 6.10 5.96 +0.58 46 2 195 +2
30MAR26 85.00 P 0.00 0.00 0.00 7.37 +0.74 46 0 524 0
30MAR26 87.50 P 8.65 9.03 8.65 8.94 +0.87 46 19 119 +19
30MAR26 90.00 P 0.00 0.00 0.00 10.90 +1.23 48 0 539 0
30MAR26 92.50 P 0.00 0.00 0.00 12.27 +0.70 44 0 45 0
30MAR26 95.00 P 0.00 0.00 0.00 14.39 +0.96 46 0 76 0
30MAR26 97.50 P 0.00 0.00 0.00 16.14 +1.02 43 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 18.57 +1.99 46 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 20.41 +1.20 40 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.90 +1.43 43 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.47 +1.43 48 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.82 +1.42 48 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 30.41 +1.90 53 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.60 +1.46 47 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.03 +1.23 46 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.64 +1.60 54 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 40.03 +1.70 51 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 42.50 +2.05 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 45.32 +2.37 66 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 47.53 +1.68 57 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.15 +0.04 47 0 3 0
29APR26 55.00 P 0.00 0.00 0.00 0.25 +0.05 47 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.40 +0.08 47 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 0.62 +0.11 47 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.91 +0.15 47 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 1.33 +0.20 47 0 11 0
29APR26 67.50 P 0.00 0.00 0.00 1.85 +0.28 47 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 2.46 +0.35 47 0 7 0
29APR26 72.50 P 0.00 0.00 0.00 3.14 +0.34 47 0 6 0
29APR26 75.00 P 3.90 3.90 3.90 3.90 +0.32 46 1 518 +1
29APR26 77.50 P 4.78 4.78 4.78 4.93 +0.46 46 3 28 +2
29APR26 80.00 P 5.75 6.00 5.75 6.07 +0.57 46 2 5 +2
29APR26 82.50 P 0.00 0.00 0.00 7.33 +0.66 46 0 6 0
29APR26 85.00 P 0.00 0.00 0.00 8.72 +0.76 46 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 10.36 +0.97 47 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 11.99 +1.03 47 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 13.55 +0.90 45 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 15.10 +0.39 43 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 17.00 +0.42 43 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 20.03 +1.85 51 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.53 +1.88 46 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 23.78 +1.51 47 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 25.99 +1.08 47 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 28.33 +1.61 48 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 30.65 +1.76 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.20 +0.03 48 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.24 +0.03 48 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.29 +0.04 48 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.35 +0.05 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.40 +0.04 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.61 +0.07 48 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.87 +0.11 48 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.20 +0.14 48 0 0 0
29JUN26 60.00 P 1.44 1.44 1.44 1.60 +0.16 48 1 7 +1
29JUN26 62.50 P 0.00 0.00 0.00 2.18 +0.29 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.78 +0.28 48 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 3.45 +0.28 48 0 181 0
29JUN26 70.00 P 4.01 4.10 4.01 4.10 +0.21 47 5 107 +5
29JUN26 72.50 P 0.00 0.00 0.00 5.09 +0.34 48 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 6.06 +0.42 48 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 7.14 +0.48 48 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 8.29 +0.51 47 0 254 0
29JUN26 82.50 P 0.00 0.00 0.00 9.58 +0.56 47 0 27 0
29JUN26 85.00 P 0.00 0.00 0.00 10.98 +0.62 47 0 37 0
29JUN26 87.50 P 0.00 0.00 0.00 12.54 +0.78 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.27 +0.98 48 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 15.88 +0.92 48 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.16 +0.42 45 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 19.51 +0.70 48 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.88 +1.04 45 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 23.41 +1.06 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.89 +0.50 45 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.21 +1.54 46 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.69 +1.15 49 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 31.88 +1.37 49 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.07 +1.27 49 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.43 +1.37 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.65 +1.36 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.08 +1.56 51 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.43 +1.52 51 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 45.94 +2.31 53 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 48.03 +1.73 51 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.65 +0.18 50 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 2.16 +0.26 50 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 2.66 +0.26 50 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 3.27 +0.30 50 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 4.03 +0.39 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.76 +0.26 50 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 5.66 +0.37 50 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 6.57 +0.42 50 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 7.67 +0.55 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.77 +0.62 50 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 9.99 +0.71 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.29 +0.81 50 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 12.60 +0.83 50 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 14.09 +0.94 50 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 15.59 +0.98 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.13 +0.99 50 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 18.58 +0.83 49 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 20.41 +1.00 49 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 22.20 +1.01 50 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 24.04 +1.10 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 25.92 +1.10 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.84 +1.17 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.78 +1.19 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.99 +1.43 51 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 33.85 +1.29 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.92 +1.31 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.03 +1.36 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.90 +1.13 48 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 42.17 +1.26 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.53 +1.46 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.76 +1.50 50 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.98 +1.51 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.64 +0.14 50 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 3.22 +0.13 50 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 3.90 +0.20 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.65 +0.20 50 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 5.62 +0.30 51 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 6.45 +0.37 50 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 7.44 +0.39 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.44 +0.42 50 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 9.53 +0.47 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.63 +0.45 50 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 11.95 +0.51 50 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 13.25 +0.54 50 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 14.57 +0.52 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.97 +0.50 49 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 17.48 +0.55 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.12 +0.69 50 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 20.82 +0.72 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.45 +0.85 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.23 +0.92 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.04 +0.97 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 27.86 +0.94 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.85 +1.12 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.72 +1.14 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.74 +0.50 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.69 +1.28 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.80 +1.23 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.74 +1.10 50 0 0 0
TOTAL PUT 302 10,943 -395
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 114.60
29JAN26 80.00 C 0.00 0.00 0.00 34.60 -1.71 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 32.10 -1.71 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 29.60 -1.71 0 0 0 -150
29JAN26 87.50 C 0.00 0.00 0.00 27.10 -1.71 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 24.60 -1.71 0 0 0 -166
29JAN26 92.50 C 0.00 0.00 0.00 22.10 -1.71 0 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 19.60 -1.71 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 17.10 -1.71 0 0 0 0
29JAN26 100.00 C 14.80 14.80 14.80 14.60 -1.71 0 3 0 -930
29JAN26 102.50 C 0.00 0.00 0.00 12.10 -1.71 0 0 0 -44
29JAN26 105.00 C 0.00 0.00 0.00 9.60 -1.71 0 0 0 -98
29JAN26 107.50 C 6.08 6.08 6.08 7.10 -1.71 0 3 0 -30
29JAN26 110.00 C 4.00 4.76 4.00 4.60 -1.71 0 14 0 -1,094
29JAN26 112.50 C 1.44 2.30 1.42 2.10 -1.78 0 155 0 -1,046
29JAN26 115.00 C 0.21 0.36 0.06 0.00 -1.75 0 1,492 4,056 -1,037
29JAN26 117.50 C 0.07 0.07 0.01 0.00 -0.53 0 603 4,155 +134
29JAN26 120.00 C 0.01 0.01 0.01 0.00 -0.10 0 110 3,246 -10
29JAN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,285 0
29JAN26 125.00 C 0.01 0.03 0.01 0.00 -0.01 0 8 3,990 -5
29JAN26 127.50 C 0.02 0.02 0.01 0.00 -0.01 0 8 2,828 0
29JAN26 130.00 C 0.01 0.01 0.01 0.00 -0.01 0 9 1,284 0
29JAN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 983 0
29JAN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 681 0
29JAN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 651 0
29JAN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 806 0
29JAN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 524 0
29JAN26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,909 0
29JAN26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 414 0
29JAN26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 447 0
29JAN26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 687 0
29JAN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
29JAN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
29JAN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 410 0
30JAN26 90.00 C 0.00 0.00 0.00 24.99 -1.32 293 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 22.34 -1.47 239 0 0 0
30JAN26 95.00 C 0.00 0.00 0.00 19.84 -1.48 215 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 17.34 -1.48 190 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 14.84 -1.48 165 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 12.47 -1.35 157 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 9.85 -1.47 118 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 7.32 -1.63 90 0 30 0
30JAN26 110.00 C 0.00 0.00 0.00 4.76 -1.58 59 0 15 0
30JAN26 112.50 C 2.56 2.56 1.97 2.34 -1.64 39 7 30 0
30JAN26 115.00 C 0.64 0.89 0.54 0.67 -1.28 35 162 432 +49
30JAN26 117.50 C 0.24 0.26 0.14 0.09 -0.64 35 118 181 +45
30JAN26 120.00 C 0.00 0.00 0.00 0.01 -0.19 38 0 257 0
30JAN26 122.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 108 0
30JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 33 0
30JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 81 0 57 0
30JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 94 0 84 0
30JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
30JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 130 0 34 0
30JAN26 140.00 C 0.00 0.00 0.00 0.01 - 141 0 0 -
06FEB26 90.00 C 0.00 0.00 0.00 25.40 -1.06 121 0 0 0
06FEB26 92.50 C 0.00 0.00 0.00 22.82 -1.72 107 0 0 0
06FEB26 95.00 C 0.00 0.00 0.00 20.25 -1.76 93 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 17.56 -1.88 76 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 15.11 -1.76 68 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 12.47 -1.41 53 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 10.01 -1.75 45 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 7.56 -1.46 38 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 5.31 -1.42 33 0 0 0
06FEB26 112.50 C 2.99 3.16 2.99 3.41 -1.19 32 17 47 +15
06FEB26 115.00 C 1.79 2.01 1.78 1.96 -1.03 31 62 234 +22
06FEB26 117.50 C 0.90 1.21 0.90 1.00 -0.78 30 164 256 +129
06FEB26 120.00 C 0.55 0.64 0.52 0.45 -0.52 30 99 306 +80
06FEB26 122.50 C 0.35 0.35 0.32 0.17 -0.33 30 58 59 +40
06FEB26 125.00 C 0.22 0.24 0.22 0.06 -0.16 30 19 38 +19
06FEB26 127.50 C 0.00 0.00 0.00 0.02 -0.07 31 0 7 0
06FEB26 130.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 11 0
06FEB26 132.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
06FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
06FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
06FEB26 140.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
26FEB26 80.00 C 34.28 34.28 34.06 34.66 -1.83 0 20 786 +20
26FEB26 82.50 C 0.00 0.00 0.00 32.29 -1.92 40 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 29.79 -1.94 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 27.30 -1.70 32 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 25.40 -1.11 61 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 22.82 -1.72 54 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 20.25 -1.76 47 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 17.71 -1.73 40 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 15.11 -2.05 33 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 12.97 -0.96 35 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 10.33 -2.06 27 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 8.35 -1.25 28 0 170 0
26FEB26 110.00 C 5.88 6.32 5.83 6.61 -1.10 29 99 455 +50
26FEB26 112.50 C 4.57 4.75 4.57 4.95 -1.07 29 2 2,004 0
26FEB26 115.00 C 3.32 3.77 3.13 3.52 -1.06 28 418 5,334 +97
26FEB26 117.50 C 2.28 2.60 2.28 2.49 -0.89 28 449 2,978 +420
26FEB26 120.00 C 1.74 1.99 1.69 1.67 -0.76 28 692 2,736 +401
26FEB26 122.50 C 1.35 1.46 1.25 1.07 -0.71 28 126 2,197 +10
26FEB26 125.00 C 0.94 1.09 0.92 0.66 -0.54 28 183 4,863 +52
26FEB26 127.50 C 0.70 0.81 0.69 0.40 -0.38 28 312 3,740 +139
26FEB26 130.00 C 0.56 0.63 0.53 0.23 -0.26 28 209 1,321 +199
26FEB26 132.50 C 0.00 0.00 0.00 0.13 -0.17 28 0 2,334 0
26FEB26 135.00 C 0.38 0.40 0.36 0.07 -0.11 28 24 915 +20
26FEB26 137.50 C 0.00 0.00 0.00 0.04 -0.07 28 0 1,304 0
26FEB26 140.00 C 0.26 0.28 0.26 0.02 -0.04 28 20 933 0
26FEB26 142.50 C 0.24 0.24 0.24 0.01 -0.03 28 14 572 0
26FEB26 145.00 C 0.18 0.18 0.18 0.01 -0.01 30 1 192 +1
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 32 0 63 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 34 0 275 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 36 0 450 0
30MAR26 55.00 C 0.00 0.00 0.00 60.18 -1.76 94 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 57.38 -1.86 54 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 55.85 -0.74 105 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 52.40 -1.93 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 49.91 -1.71 0 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 47.89 -1.24 76 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 44.94 -1.99 39 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 43.33 -1.25 77 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 39.92 -1.94 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 37.74 -1.45 53 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 35.01 -2.22 35 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 32.76 -1.45 45 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 30.66 -1.14 51 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 27.86 -1.15 40 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 25.40 -1.34 38 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 23.54 -1.48 44 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 20.25 -1.76 27 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 19.01 -0.64 40 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 16.51 -1.66 36 0 369 0
30MAR26 102.50 C 0.00 0.00 0.00 13.94 -1.55 31 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 12.51 -1.13 34 0 61 0
30MAR26 107.50 C 0.00 0.00 0.00 10.80 -1.11 35 0 140 0
30MAR26 110.00 C 8.70 8.70 8.70 9.24 -1.72 35 1 1,499 +1
30MAR26 112.50 C 7.68 7.95 7.58 7.84 -1.03 35 40 1,281 -20
30MAR26 115.00 C 6.33 6.33 6.17 6.61 -0.95 35 21 8,394 0
30MAR26 117.50 C 5.25 5.67 5.25 5.60 -0.80 35 919 2,013 +462
30MAR26 120.00 C 4.40 4.73 4.40 4.62 -0.74 35 94 5,069 +51
30MAR26 122.50 C 4.02 4.09 3.84 3.77 -0.93 35 68 1,311 +68
30MAR26 125.00 C 3.24 3.42 3.24 3.05 -0.85 35 62 7,686 +62
30MAR26 127.50 C 2.94 2.94 2.76 2.44 -0.75 35 42 2,028 -15
30MAR26 130.00 C 2.30 2.56 2.30 1.94 -0.66 35 65 4,574 +35
30MAR26 132.50 C 2.14 2.14 2.04 1.53 -0.56 35 75 1,009 -30
30MAR26 135.00 C 1.72 1.91 1.72 1.19 -0.49 35 31 1,872 +31
30MAR26 137.50 C 1.59 1.59 1.59 0.93 -0.40 35 3 843 +3
30MAR26 140.00 C 1.35 1.35 1.35 0.71 -0.34 35 3 10,143 +3
30MAR26 142.50 C 0.00 0.00 0.00 0.54 -0.29 35 0 309 0
30MAR26 145.00 C 0.00 0.00 0.00 0.41 -0.23 35 0 1,104 0
30MAR26 147.50 C 0.90 0.90 0.90 0.31 -0.19 35 2 335 0
30MAR26 150.00 C 0.00 0.00 0.00 0.23 -0.15 35 0 6,450 0
30MAR26 152.50 C 0.00 0.00 0.00 0.17 -0.12 35 0 436 0
30MAR26 155.00 C 0.65 0.65 0.65 0.13 -0.09 35 25 448 0
30MAR26 157.50 C 0.58 0.58 0.58 0.10 -0.07 35 50 341 +50
30MAR26 160.00 C 0.52 0.52 0.52 0.07 -0.06 35 30 1,952 +30
30MAR26 162.50 C 0.00 0.00 0.00 0.05 -0.05 35 0 150 0
30MAR26 165.00 C 0.44 0.44 0.44 0.04 -0.03 35 2 366 +1
30MAR26 167.50 C 0.00 0.00 0.00 0.03 -0.03 35 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 224 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 145 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 38 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 39 0 231 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 41 0 95 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 55 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 46 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 48 0 99 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 50 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 52 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 53 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 55 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 58 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 63 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 65 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 66 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 67 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 70 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 72 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 73 0 157 0
29APR26 90.00 C 24.79 25.09 24.79 25.40 -2.48 35 60 225 +45
29APR26 92.50 C 0.00 0.00 0.00 23.80 -1.22 44 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 21.51 -0.84 42 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 19.32 -0.65 40 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 17.23 -0.94 39 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 14.39 -1.98 32 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 13.44 -1.03 38 0 0 0
29APR26 107.50 C 11.00 11.00 11.00 11.23 -1.20 34 2 663 +1
29APR26 110.00 C 9.52 9.87 9.28 9.70 -1.26 34 781 1,605 +780
29APR26 112.50 C 8.19 8.48 8.00 8.48 -1.01 35 854 1,023 +828
29APR26 115.00 C 6.96 7.28 6.96 7.28 -0.96 35 35 1,978 +20
29APR26 117.50 C 6.16 6.28 6.16 6.37 -0.74 36 35 551 +22
29APR26 120.00 C 5.30 5.42 5.30 5.44 -0.78 36 39 463 +20
29APR26 122.50 C 0.00 0.00 0.00 4.61 -0.79 36 0 151 0
29APR26 125.00 C 0.00 0.00 0.00 3.86 -0.82 36 0 231 0
29APR26 127.50 C 3.68 3.68 3.53 3.22 -0.73 36 53 820 +24
29APR26 130.00 C 3.02 3.02 3.02 2.68 -0.63 36 15 86 +15
29APR26 132.50 C 2.72 2.72 2.72 2.20 -0.59 36 15 142 -12
29APR26 135.00 C 0.00 0.00 0.00 1.82 -0.49 36 0 95 0
29APR26 137.50 C 0.00 0.00 0.00 1.48 -0.45 36 0 113 0
29APR26 140.00 C 0.00 0.00 0.00 1.22 -0.37 36 0 232 0
29JUN26 55.00 C 0.00 0.00 0.00 60.93 -1.01 92 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 58.56 -0.68 89 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 55.91 -0.90 82 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 53.00 -1.33 70 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 50.33 -1.30 62 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 47.89 -1.24 60 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 46.23 -0.70 68 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 43.62 -0.96 63 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 40.62 -1.24 53 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 38.54 -1.15 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 36.05 -1.55 51 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 33.35 -1.08 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 31.28 -0.52 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 28.92 -0.48 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 26.65 -1.23 42 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 24.43 -1.64 41 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 22.19 -0.44 39 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 20.37 -0.44 39 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 18.30 -0.93 37 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 16.77 -1.21 38 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 15.14 -0.53 38 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 13.08 -1.09 35 0 814 0
29JUN26 110.00 C 0.00 0.00 0.00 11.91 -0.93 36 0 1,563 0
29JUN26 112.50 C 10.23 10.67 10.23 10.59 -0.96 36 70 3,864 +50
29JUN26 115.00 C 9.27 9.27 9.18 9.51 -0.91 36 15 1,777 0
29JUN26 117.50 C 8.53 8.72 8.50 8.67 -0.73 36 247 934 +246
29JUN26 120.00 C 0.00 0.00 0.00 7.81 -0.69 37 0 1,891 0
29JUN26 122.50 C 6.64 6.88 6.64 6.90 -0.80 37 27 428 +21
29JUN26 125.00 C 0.00 0.00 0.00 6.16 -0.92 37 0 4,128 0
29JUN26 127.50 C 0.00 0.00 0.00 5.42 -0.92 36 0 571 0
29JUN26 130.00 C 0.00 0.00 0.00 4.80 -0.81 36 0 2,061 0
29JUN26 132.50 C 0.00 0.00 0.00 4.23 -0.77 36 0 510 0
29JUN26 135.00 C 0.00 0.00 0.00 3.70 -0.74 36 0 746 0
29JUN26 137.50 C 0.00 0.00 0.00 3.27 -0.63 36 0 226 0
29JUN26 140.00 C 0.00 0.00 0.00 2.85 -0.62 36 0 959 0
29JUN26 142.50 C 0.00 0.00 0.00 2.50 -0.55 36 0 505 0
29JUN26 145.00 C 0.00 0.00 0.00 2.19 -0.49 36 0 380 0
29JUN26 147.50 C 0.00 0.00 0.00 1.88 -0.49 36 0 224 0
29JUN26 150.00 C 3.70 3.70 2.50 1.66 -0.40 36 6 389 +4
29JUN26 152.50 C 0.00 0.00 0.00 1.44 -0.38 36 0 336 0
29JUN26 155.00 C 2.06 2.20 2.06 1.24 -0.36 36 2 266 0
29JUN26 157.50 C 2.06 2.06 2.06 1.09 -0.29 36 1 251 0
29JUN26 160.00 C 1.79 1.79 1.79 0.94 -0.27 36 2 159 -2
29JUN26 162.50 C 1.70 1.70 1.70 0.80 -0.26 36 25 149 -5
29JUN26 165.00 C 1.57 1.57 1.57 0.70 -0.22 36 25 1,640 0
29JUN26 167.50 C 1.48 1.56 1.45 0.60 -0.20 36 133 197 +133
29JUN26 170.00 C 0.00 0.00 0.00 0.51 -0.19 36 0 16 0
29JUN26 172.50 C 0.00 0.00 0.00 0.45 -0.15 36 0 90 0
29JUN26 175.00 C 1.21 1.21 1.21 0.39 -0.13 36 1 1 -1
29JUN26 177.50 C 0.00 0.00 0.00 0.31 -0.15 36 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.28 -0.10 36 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.24 -0.08 36 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.20 -0.09 36 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 60.93 -1.01 75 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 58.56 -0.68 72 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 56.21 -0.60 69 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 53.52 -0.81 64 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 50.85 -0.79 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 48.64 -0.53 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.23 -0.70 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.62 -1.19 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.24 -0.62 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 38.54 -1.15 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 36.16 -1.44 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.22 -0.80 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.27 -0.23 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 30.17 -0.37 42 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 27.93 -0.57 40 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 26.30 -0.17 40 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 24.22 -0.76 39 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 22.71 -0.14 39 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 20.04 -1.31 35 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 18.64 -1.75 36 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 17.37 -1.50 36 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 16.73 -1.05 38 0 826 0
29SEP26 110.00 C 0.00 0.00 0.00 15.05 -0.87 37 1,000 2,399 +1,000
29SEP26 112.50 C 0.00 0.00 0.00 14.06 -0.74 37 0 575 0
29SEP26 115.00 C 0.00 0.00 0.00 13.03 -0.71 37 0 4,471 0
29SEP26 117.50 C 0.00 0.00 0.00 12.09 -0.63 37 0 1,438 0
29SEP26 120.00 C 0.00 0.00 0.00 11.23 -0.62 38 0 1,490 0
29SEP26 122.50 C 0.00 0.00 0.00 10.43 -0.60 38 0 748 0
29SEP26 125.00 C 0.00 0.00 0.00 9.67 -0.61 38 0 511 0
29SEP26 127.50 C 0.00 0.00 0.00 8.94 -0.63 38 0 290 0
29SEP26 130.00 C 0.00 0.00 0.00 8.24 -0.71 38 0 323 0
29SEP26 132.50 C 0.00 0.00 0.00 7.54 -0.72 38 0 308 0
29SEP26 135.00 C 0.00 0.00 0.00 6.90 -0.66 38 0 347 0
29SEP26 137.50 C 0.00 0.00 0.00 6.36 -0.58 38 0 267 0
29SEP26 140.00 C 0.00 0.00 0.00 5.81 -0.59 38 0 1,110 0
29SEP26 142.50 C 0.00 0.00 0.00 5.27 -0.59 38 0 55 0
29SEP26 145.00 C 0.00 0.00 0.00 4.86 -0.47 38 0 276 0
29SEP26 147.50 C 0.00 0.00 0.00 4.46 -0.46 38 0 50 0
29SEP26 150.00 C 4.80 4.80 4.80 4.05 -0.46 38 1 165 -1
29SEP26 152.50 C 0.00 0.00 0.00 3.57 -0.54 37 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 3.38 -0.36 38 0 141 0
29SEP26 157.50 C 0.00 0.00 0.00 3.00 -0.45 37 0 13 0
29SEP26 160.00 C 3.75 3.75 3.75 2.71 -0.44 37 25 60 0
29SEP26 162.50 C 0.00 0.00 0.00 2.47 -0.30 37 0 120 0
29SEP26 165.00 C 0.00 0.00 0.00 2.27 -0.25 37 0 176 0
29SEP26 167.50 C 0.00 0.00 0.00 2.06 -0.26 37 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.86 -0.26 37 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.69 -0.23 37 0 2 0
29SEP26 175.00 C 0.00 0.00 0.00 1.60 -0.13 38 0 30 0
29SEP26 177.50 C 0.00 0.00 0.00 1.41 -0.19 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.28 -0.18 37 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 1.17 -0.16 37 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 1.05 -0.14 37 0 164 0
30DEC26 55.00 C 0.00 0.00 0.00 60.93 -1.01 64 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 58.56 -0.68 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 56.21 -0.60 59 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 53.52 -0.81 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 50.85 -0.95 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 48.78 -0.69 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 46.23 -0.76 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 43.72 -1.09 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.24 -1.65 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.99 -0.70 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.63 -0.37 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 35.47 -0.49 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.70 -1.16 37 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 31.53 -0.34 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.57 -0.65 38 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 28.09 -0.82 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.54 -0.53 39 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 25.29 +0.17 40 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.63 -0.49 39 0 18 0
30DEC26 102.50 C 22.81 22.81 22.81 22.38 -0.04 39 3 3 +3
30DEC26 105.00 C 0.00 0.00 0.00 20.46 -1.33 37 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 19.82 -0.04 39 0 269 0
30DEC26 110.00 C 0.00 0.00 0.00 17.88 -0.80 37 0 264 0
30DEC26 112.50 C 16.52 16.52 16.52 16.81 -0.82 37 1 257 0
30DEC26 115.00 C 0.00 0.00 0.00 15.87 -0.72 37 0 77 0
30DEC26 117.50 C 0.00 0.00 0.00 14.93 -0.73 38 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 14.06 -0.63 38 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 13.21 -0.81 38 0 26 0
30DEC26 125.00 C 0.00 0.00 0.00 12.42 -0.80 38 0 232 0
30DEC26 127.50 C 0.00 0.00 0.00 11.72 -0.57 38 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 10.95 -0.63 38 0 26 0
30DEC26 132.50 C 0.00 0.00 0.00 10.27 -0.70 38 0 2 0
30DEC26 135.00 C 0.00 0.00 0.00 9.59 -0.85 38 0 120 0
30DEC26 137.50 C 0.00 0.00 0.00 8.91 -0.85 38 0 8 0
30DEC26 140.00 C 0.00 0.00 0.00 8.31 -0.77 38 0 49 0
30DEC26 142.50 C 0.00 0.00 0.00 7.79 -0.70 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.26 -0.71 38 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 6.74 -0.71 38 0 0 0
30DEC26 150.00 C 6.50 6.50 6.50 6.26 -0.66 38 3 19 +3
30DEC26 152.50 C 0.00 0.00 0.00 5.87 -0.57 38 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 5.48 -0.57 38 0 8 0
30DEC26 157.50 C 0.00 0.00 0.00 5.08 -0.58 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 4.69 -0.58 38 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 4.26 -0.61 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.11 -0.45 38 0 136 0
30DEC26 167.50 C 0.00 0.00 0.00 3.71 -0.44 37 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.44 -0.43 37 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 3.16 -0.44 37 0 0 0
30DEC26 175.00 C 4.00 4.00 4.00 2.97 -0.35 37 1 8 +1
30DEC26 177.50 C 0.00 0.00 0.00 2.78 -0.33 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 2.58 -0.33 37 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 2.39 -0.33 37 0 0 0
30DEC26 185.00 C 3.50 3.65 3.50 2.26 -0.35 38 6 121 +6
TOTAL CALL 10,696 190,407 +1,265
29JAN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 346 0
29JAN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JAN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
29JAN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
29JAN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
29JAN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 308 0
29JAN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 490 0
29JAN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 293 0
29JAN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,176 0
29JAN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,837 0
29JAN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,912 0
29JAN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,142 0
29JAN26 110.00 P 0.02 0.02 0.01 0.00 -0.01 0 40 3,318 -40
29JAN26 112.50 P 0.09 0.23 0.03 0.00 -0.08 0 557 4,633 -2
29JAN26 115.00 P 1.33 1.36 0.26 0.40 -0.11 0 1,476 1 -4,511
29JAN26 117.50 P 3.90 3.90 2.70 2.90 +1.11 0 678 0 -2,744
29JAN26 120.00 P 6.10 6.10 5.23 5.40 +1.50 0 30 0 -1,639
29JAN26 122.50 P 8.48 8.48 8.10 7.90 +1.51 0 5 0 -1,666
29JAN26 125.00 P 10.20 10.89 10.20 10.40 +1.44 0 52 0 -5,936
29JAN26 127.50 P 13.00 13.00 13.00 12.90 +1.43 0 1 0 -1,398
29JAN26 130.00 P 15.31 15.45 15.31 15.40 +1.29 0 11 0 -348
29JAN26 132.50 P 0.00 0.00 0.00 17.90 +1.36 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 20.40 +1.14 0 0 0 -51
29JAN26 137.50 P 0.00 0.00 0.00 22.90 +1.06 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 25.40 +1.11 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 27.90 +1.50 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 30.40 +1.70 0 0 0 -45
29JAN26 147.50 P 33.60 33.60 33.60 32.90 +1.44 0 5 0 0
29JAN26 150.00 P 0.00 0.00 0.00 35.40 +0.96 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 37.90 +0.93 0 0 0 -10
29JAN26 155.00 P 0.00 0.00 0.00 40.40 +1.14 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 42.90 +1.60 0 0 0 0
29JAN26 160.00 P 46.40 46.40 46.40 45.40 +1.14 0 10 0 0
29JAN26 162.50 P 0.00 0.00 0.00 47.90 +1.13 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 50.40 +1.14 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 52.90 +1.15 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 55.40 +1.15 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 57.90 +1.15 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 60.40 +1.15 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 62.90 +1.15 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 65.40 +1.22 0 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 67.90 +1.15 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 70.40 +1.15 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 72.90 +1.15 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 75.40 +1.15 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 77.90 +1.15 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 80.40 +1.15 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 82.90 +1.15 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 85.40 +0.96 0 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
30JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 52 0 113 0
30JAN26 110.00 P 0.12 0.12 0.07 0.01 -0.02 35 206 344 +206
30JAN26 112.50 P 0.64 0.65 0.21 0.17 +0.01 35 266 346 +9
30JAN26 115.00 P 1.74 1.74 0.88 1.01 +0.30 33 102 499 +41
30JAN26 117.50 P 0.00 0.00 0.00 2.90 +0.91 0 0 20 0
30JAN26 120.00 P 0.00 0.00 0.00 5.40 +1.40 0 0 30 0
30JAN26 122.50 P 0.00 0.00 0.00 7.90 +1.49 0 0 0 0
30JAN26 125.00 P 0.00 0.00 0.00 10.40 +1.44 0 0 0 0
30JAN26 127.50 P 0.00 0.00 0.00 12.90 +1.36 0 0 0 0
30JAN26 130.00 P 0.00 0.00 0.00 15.40 +1.29 0 0 0 0
30JAN26 132.50 P 0.00 0.00 0.00 17.90 +1.21 0 0 0 0
30JAN26 135.00 P 0.00 0.00 0.00 20.40 +1.14 0 0 0 0
30JAN26 137.50 P 0.00 0.00 0.00 22.90 +1.06 0 0 0 0
30JAN26 140.00 P 0.00 0.00 0.00 25.40 - 0 0 0 -
06FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 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 48 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 50 0
06FEB26 105.00 P 0.00 0.00 0.00 0.05 0.00 30 0 3 0
06FEB26 107.50 P 0.36 0.36 0.36 0.17 +0.03 30 20 90 +20
06FEB26 110.00 P 0.70 0.70 0.56 0.49 +0.10 30 75 206 +47
06FEB26 112.50 P 1.17 1.52 1.13 1.13 +0.24 30 90 253 +89
06FEB26 115.00 P 2.99 2.99 2.14 2.17 +0.42 29 74 115 +6
06FEB26 117.50 P 4.00 4.15 4.00 3.69 +0.65 28 6 7 +6
06FEB26 120.00 P 0.00 0.00 0.00 5.75 +0.99 29 0 1 0
06FEB26 122.50 P 0.00 0.00 0.00 7.98 +1.16 28 0 0 0
06FEB26 125.00 P 0.00 0.00 0.00 10.42 +1.43 30 0 0 0
06FEB26 127.50 P 0.00 0.00 0.00 13.29 +1.71 55 0 0 0
06FEB26 130.00 P 0.00 0.00 0.00 15.40 +1.29 0 0 0 0
06FEB26 132.50 P 0.00 0.00 0.00 18.13 +1.44 62 0 0 0
06FEB26 135.00 P 0.00 0.00 0.00 20.40 +1.14 0 0 0 0
06FEB26 137.50 P 0.00 0.00 0.00 22.90 +1.06 0 0 0 0
06FEB26 140.00 P 0.00 0.00 0.00 25.40 - 0 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 95 0
26FEB26 82.50 P 0.06 0.06 0.06 0.01 0.00 43 5 6 +5
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 109 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 36 0 693 0
26FEB26 90.00 P 0.12 0.12 0.12 0.01 0.00 32 23 973 +23
26FEB26 92.50 P 0.16 0.16 0.13 0.01 0.00 29 5 714 +3
26FEB26 95.00 P 0.17 0.17 0.17 0.02 -0.01 28 30 1,909 +30
26FEB26 97.50 P 0.24 0.24 0.21 0.06 0.00 28 49 827 +21
26FEB26 100.00 P 0.33 0.33 0.33 0.13 0.00 28 10 2,419 +10
26FEB26 102.50 P 0.49 0.49 0.43 0.27 +0.01 28 91 2,207 +71
26FEB26 105.00 P 0.78 0.79 0.67 0.54 +0.05 28 162 3,109 +26
26FEB26 107.50 P 1.23 1.23 1.06 0.97 +0.09 28 342 2,592 +250
26FEB26 110.00 P 2.00 2.00 1.65 1.60 +0.16 28 580 4,201 +460
26FEB26 112.50 P 2.90 2.90 2.56 2.42 +0.20 27 590 4,618 +248
26FEB26 115.00 P 4.25 4.25 3.58 3.59 +0.32 27 252 9,052 +155
26FEB26 117.50 P 5.74 5.74 5.05 5.07 +0.50 27 50 1,779 +48
26FEB26 120.00 P 7.09 7.33 7.01 6.94 +0.82 29 26 1,013 +26
26FEB26 122.50 P 9.01 9.01 9.01 8.92 +1.01 30 4 951 0
26FEB26 125.00 P 11.50 11.50 11.00 11.18 +1.26 32 436 541 +23
26FEB26 127.50 P 0.00 0.00 0.00 13.32 +1.22 31 0 125 0
26FEB26 130.00 P 15.75 15.75 15.75 15.84 +1.43 36 7 177 +7
26FEB26 132.50 P 0.00 0.00 0.00 18.45 +1.63 41 0 4 0
26FEB26 135.00 P 0.00 0.00 0.00 21.01 +1.71 46 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 22.95 +1.11 36 0 32 0
26FEB26 140.00 P 0.00 0.00 0.00 25.86 +1.57 51 0 34 0
26FEB26 142.50 P 0.00 0.00 0.00 28.74 +2.34 61 0 28 0
26FEB26 145.00 P 0.00 0.00 0.00 31.31 +1.75 66 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 32.90 +1.42 0 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 35.57 +1.13 55 0 461 0
26FEB26 152.50 P 0.00 0.00 0.00 38.66 +1.69 73 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 155 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 142 0
30MAR26 70.00 P 0.12 0.12 0.12 0.01 0.00 43 5 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 0.00 37 0 296 0
30MAR26 80.00 P 0.00 0.00 0.00 0.03 0.00 36 0 211 0
30MAR26 82.50 P 0.00 0.00 0.00 0.05 0.00 35 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 0.09 0.00 35 0 4,314 0
30MAR26 87.50 P 0.38 0.38 0.38 0.15 0.00 35 50 660 -50
30MAR26 90.00 P 0.48 0.49 0.48 0.25 0.00 35 21 3,824 0
30MAR26 92.50 P 0.00 0.00 0.00 0.40 +0.01 35 0 653 0
30MAR26 95.00 P 0.82 0.82 0.75 0.62 +0.03 35 28 4,977 +28
30MAR26 97.50 P 1.11 1.11 1.06 0.92 +0.05 35 24 4,735 +20
30MAR26 100.00 P 1.44 1.44 1.34 1.32 +0.08 35 40 12,935 +40
30MAR26 102.50 P 2.00 2.00 1.90 1.78 +0.06 35 92 2,570 +10
30MAR26 105.00 P 2.54 2.54 2.46 2.35 +0.11 34 15 6,487 +15
30MAR26 107.50 P 3.35 3.35 3.09 3.11 +0.16 34 62 3,489 +50
30MAR26 110.00 P 4.30 4.30 4.08 4.01 +0.22 34 31 16,561 +21
30MAR26 112.50 P 5.15 5.31 5.10 5.10 +0.24 34 971 3,347 +730
30MAR26 115.00 P 6.75 6.75 6.40 6.39 +0.34 34 6 9,582 0
30MAR26 117.50 P 0.00 0.00 0.00 7.90 +0.44 35 0 3,483 0
30MAR26 120.00 P 0.00 0.00 0.00 9.54 +0.59 35 2 10,373 +1
30MAR26 122.50 P 0.00 0.00 0.00 11.36 +0.78 36 0 1,401 0
30MAR26 125.00 P 0.00 0.00 0.00 13.12 +0.78 36 0 5,184 0
30MAR26 127.50 P 0.00 0.00 0.00 15.23 +1.04 37 0 1,107 0
30MAR26 130.00 P 0.00 0.00 0.00 17.32 +1.35 38 0 1,617 0
30MAR26 132.50 P 0.00 0.00 0.00 19.49 +1.21 39 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 21.76 +1.32 40 0 1,035 0
30MAR26 137.50 P 0.00 0.00 0.00 24.09 +1.68 42 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 25.86 +1.33 37 0 524 0
30MAR26 142.50 P 0.00 0.00 0.00 28.74 +1.90 44 0 113 0
30MAR26 145.00 P 0.00 0.00 0.00 31.31 +1.75 47 0 54 0
30MAR26 147.50 P 0.00 0.00 0.00 33.39 +1.78 44 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 35.99 +1.55 48 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 39.04 +2.07 56 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 41.61 +2.05 59 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 44.06 +2.76 61 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 46.59 +1.68 63 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 48.35 +1.58 56 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 51.59 +2.33 67 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 54.09 +2.34 70 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 55.82 +1.35 61 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 58.98 +2.07 72 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 60.82 +1.57 64 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 63.71 +1.28 72 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 66.35 +1.43 76 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 68.21 +1.46 67 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 71.10 +1.85 76 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 73.84 +1.16 81 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 75.40 +0.44 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 78.83 +2.08 84 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 81.14 +1.89 83 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 83.70 +1.95 85 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 85.94 +1.01 82 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 91.44 +2.49 93 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 96.49 +1.57 97 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 100.40 +0.89 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 106.28 +2.20 99 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 110.94 +1.61 96 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 115.52 +1.63 87 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 121.25 +2.55 106 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 125.51 +0.58 91 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 130.65 +1.95 98 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 135.73 +0.08 102 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 141.51 +2.81 120 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 146.38 +1.45 120 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 150.59 +1.76 104 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 156.49 +2.79 126 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 160.99 +1.58 119 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 165.80 +0.88 116 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 171.16 +2.46 126 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 176.08 +1.11 127 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 180.83 +1.44 123 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 186.18 +1.24 133 0 0 0
29APR26 90.00 P 1.08 1.08 1.08 0.93 +0.05 36 1 209 +1
29APR26 92.50 P 1.35 1.35 1.24 1.28 +0.06 35 240 786 +240
29APR26 95.00 P 0.00 0.00 0.00 1.67 +0.05 35 0 183 0
29APR26 97.50 P 2.11 2.11 2.11 2.20 +0.14 35 1 244 +1
29APR26 100.00 P 2.76 2.78 2.76 2.83 +0.20 35 41 313 +41
29APR26 102.50 P 3.68 3.68 3.50 3.61 +0.27 35 75 1,875 +50
29APR26 105.00 P 4.38 4.38 4.30 4.49 +0.36 35 141 2,339 +95
29APR26 107.50 P 5.35 5.46 5.35 5.46 +0.37 35 557 1,390 +557
29APR26 110.00 P 6.85 6.85 6.48 6.62 +0.42 34 470 5,489 +470
29APR26 112.50 P 8.24 8.27 8.01 7.98 +0.49 35 135 997 +40
29APR26 115.00 P 9.80 9.80 9.52 9.56 +0.60 36 150 879 +90
29APR26 117.50 P 11.49 11.49 11.05 11.17 +0.69 36 315 638 +300
29APR26 120.00 P 0.00 0.00 0.00 12.88 +0.65 36 0 170 0
29APR26 122.50 P 0.00 0.00 0.00 14.76 +0.81 37 0 46 0
29APR26 125.00 P 17.00 17.00 17.00 16.78 +1.01 38 4 13 +3
29APR26 127.50 P 0.00 0.00 0.00 17.75 +0.06 33 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 19.78 +0.59 32 0 1 0
29APR26 132.50 P 0.00 0.00 0.00 21.84 +0.55 32 0 1 0
29APR26 135.00 P 0.00 0.00 0.00 25.20 +1.30 40 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 26.70 +0.59 36 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 28.68 +0.32 33 0 0 0
29JUN26 55.00 P 0.22 0.22 0.22 0.01 0.00 38 30 50 +30
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 0.00 36 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 0.45 0.45 0.45 0.10 0.00 36 1 29 +1
29JUN26 70.00 P 0.00 0.00 0.00 0.16 0.00 36 0 232 0
29JUN26 72.50 P 0.00 0.00 0.00 0.24 0.00 36 0 105 0
29JUN26 75.00 P 0.72 0.74 0.72 0.36 +0.01 36 4 191 +4
29JUN26 77.50 P 0.00 0.00 0.00 0.51 +0.01 36 0 271 0
29JUN26 80.00 P 1.03 1.03 1.03 0.70 +0.01 36 4 1,533 +4
29JUN26 82.50 P 0.00 0.00 0.00 0.97 +0.03 36 0 1,964 0
29JUN26 85.00 P 1.53 1.53 1.53 1.29 +0.06 36 40 567 +40
29JUN26 87.50 P 1.85 1.85 1.85 1.67 +0.06 36 25 549 +25
29JUN26 90.00 P 0.00 0.00 0.00 2.15 +0.09 36 0 1,074 0
29JUN26 92.50 P 0.00 0.00 0.00 2.68 +0.10 36 0 653 0
29JUN26 95.00 P 3.36 3.36 3.36 3.28 +0.09 36 25 5,020 0
29JUN26 97.50 P 4.05 4.05 4.05 3.97 +0.15 36 25 1,075 +25
29JUN26 100.00 P 4.87 4.87 4.73 4.74 +0.23 36 122 3,619 +43
29JUN26 102.50 P 5.82 5.82 5.82 5.63 +0.27 36 25 2,022 0
29JUN26 105.00 P 6.80 6.80 6.80 6.62 +0.32 35 2 1,981 -2
29JUN26 107.50 P 0.00 0.00 0.00 7.78 +0.41 36 0 3,884 0
29JUN26 110.00 P 9.13 9.21 9.11 8.99 +0.27 36 122 5,663 +2
29JUN26 112.50 P 10.36 10.36 10.36 10.30 +0.49 36 4 3,790 0
29JUN26 115.00 P 0.00 0.00 0.00 11.79 +0.36 36 0 3,891 0
29JUN26 117.50 P 0.00 0.00 0.00 13.39 +0.53 36 0 2,935 0
29JUN26 120.00 P 0.00 0.00 0.00 14.87 +0.40 36 0 1,756 0
29JUN26 122.50 P 0.00 0.00 0.00 16.75 +0.54 37 0 765 0
29JUN26 125.00 P 0.00 0.00 0.00 18.47 +0.53 37 1 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 20.52 +0.73 38 0 646 0
29JUN26 130.00 P 23.00 23.00 23.00 21.95 +0.30 36 1 910 0
29JUN26 132.50 P 0.00 0.00 0.00 24.50 +0.97 38 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 26.40 +1.13 38 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 27.92 +0.65 35 0 345 0
29JUN26 140.00 P 31.46 31.46 31.46 29.87 +0.23 35 1 299 0
29JUN26 142.50 P 0.00 0.00 0.00 32.97 +0.96 39 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 34.40 +0.17 35 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 37.62 +1.54 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 38.82 +0.38 34 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 41.45 +0.86 37 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 43.36 -0.13 33 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 45.97 +0.87 35 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 48.39 +0.48 36 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 50.82 +1.16 37 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 52.97 -0.19 33 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 55.46 -0.17 34 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 57.97 +0.20 35 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 60.28 -0.32 31 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 62.54 +1.08 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 66.09 +1.37 47 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 68.01 +0.45 41 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 71.92 +1.96 56 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 72.88 +0.83 40 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 6 0
29SEP26 57.50 P 0.53 0.53 0.53 0.12 +0.01 37 8 30 +8
29SEP26 60.00 P 0.60 0.60 0.60 0.17 +0.01 37 6 12 +6
29SEP26 62.50 P 0.00 0.00 0.00 0.26 +0.02 37 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.37 +0.04 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.51 +0.05 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.70 +0.07 38 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.90 +0.07 37 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 1.19 +0.10 38 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.51 +0.13 38 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 1.90 +0.15 38 0 70 0
29SEP26 82.50 P 0.00 0.00 0.00 2.34 +0.19 38 0 208 0
29SEP26 85.00 P 0.00 0.00 0.00 2.84 +0.18 38 0 86 0
29SEP26 87.50 P 0.00 0.00 0.00 3.38 +0.18 37 0 223 0
29SEP26 90.00 P 0.00 0.00 0.00 3.91 +0.07 37 0 95 0
29SEP26 92.50 P 0.00 0.00 0.00 4.57 +0.10 37 0 303 0
29SEP26 95.00 P 0.00 0.00 0.00 5.42 +0.11 37 0 291 0
29SEP26 97.50 P 6.32 6.39 6.32 6.22 +0.21 37 11 1,133 +10
29SEP26 100.00 P 0.00 0.00 0.00 7.13 +0.33 37 0 4,904 0
29SEP26 102.50 P 0.00 0.00 0.00 8.14 +0.39 37 0 806 0
29SEP26 105.00 P 0.00 0.00 0.00 9.22 +0.37 37 0 4,228 0
29SEP26 107.50 P 0.00 0.00 0.00 10.40 +0.41 36 0 2,581 0
29SEP26 110.00 P 11.71 11.77 11.66 11.66 +0.38 37 1,061 3,197 +1,031
29SEP26 112.50 P 0.00 0.00 0.00 13.08 +0.44 37 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 14.57 +0.39 37 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 16.12 +0.46 37 0 1,738 0
29SEP26 120.00 P 0.00 0.00 0.00 17.82 +0.66 38 0 738 0
29SEP26 122.50 P 0.00 0.00 0.00 19.40 +0.51 37 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 21.61 +0.94 39 0 438 0
29SEP26 127.50 P 0.00 0.00 0.00 22.59 +0.71 37 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 24.54 +0.69 37 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 26.21 +0.41 37 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 28.20 +0.86 37 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 31.13 +1.21 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 31.88 +0.32 36 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 34.07 +0.07 37 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 36.07 +0.15 36 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 38.85 +1.24 39 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 40.96 +0.54 39 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 42.89 +0.28 38 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 45.92 +1.07 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 47.40 +0.26 38 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 49.77 +0.32 39 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 51.71 -0.05 37 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 54.46 +0.35 40 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 56.38 -0.12 37 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 59.17 +0.28 40 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 61.03 -0.26 37 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 63.81 +0.09 40 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 66.09 -0.08 39 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 68.11 -0.52 36 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 71.92 +1.96 47 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 73.27 +0.08 40 0 0 0
30DEC26 55.00 P 0.77 0.78 0.76 0.23 +0.01 38 53 248 +53
30DEC26 57.50 P 0.00 0.00 0.00 0.33 +0.02 38 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 0.46 +0.02 38 0 112 0
30DEC26 62.50 P 1.12 1.12 1.12 0.61 +0.03 38 2 8 +2
30DEC26 65.00 P 0.00 0.00 0.00 0.81 +0.04 38 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.04 +0.06 38 0 4 0
30DEC26 70.00 P 1.60 1.60 1.60 1.34 +0.07 38 2 56 0
30DEC26 72.50 P 0.00 0.00 0.00 1.66 +0.09 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.06 +0.10 38 0 1,526 0
30DEC26 77.50 P 0.00 0.00 0.00 2.48 +0.11 38 0 44 0
30DEC26 80.00 P 0.00 0.00 0.00 3.02 +0.15 38 0 94 0
30DEC26 82.50 P 0.00 0.00 0.00 3.57 +0.15 38 0 49 0
30DEC26 85.00 P 0.00 0.00 0.00 4.22 +0.21 38 0 96 0
30DEC26 87.50 P 0.00 0.00 0.00 4.68 +0.10 37 0 18 0
30DEC26 90.00 P 5.29 5.29 5.29 5.39 +0.10 37 1 75 +1
30DEC26 92.50 P 0.00 0.00 0.00 6.17 +0.14 37 0 27 0
30DEC26 95.00 P 0.00 0.00 0.00 7.01 +0.15 37 0 33 0
30DEC26 97.50 P 8.36 8.36 8.36 7.94 +0.18 37 25 50 +25
30DEC26 100.00 P 0.00 0.00 0.00 8.96 +0.38 37 0 203 0
30DEC26 102.50 P 0.00 0.00 0.00 9.99 +0.39 37 0 140 0
30DEC26 105.00 P 10.74 10.74 10.74 11.23 +0.55 37 2 365 +2
30DEC26 107.50 P 0.00 0.00 0.00 12.39 +0.26 37 0 1,051 0
30DEC26 110.00 P 0.00 0.00 0.00 13.69 +0.44 37 0 794 0
30DEC26 112.50 P 0.00 0.00 0.00 15.08 +0.32 37 0 210 0
30DEC26 115.00 P 0.00 0.00 0.00 16.62 +0.43 37 0 1,288 0
30DEC26 117.50 P 0.00 0.00 0.00 18.17 +0.48 37 0 173 0
30DEC26 120.00 P 0.00 0.00 0.00 19.86 +0.64 38 0 211 0
30DEC26 122.50 P 0.00 0.00 0.00 21.34 +0.34 37 0 2 0
30DEC26 125.00 P 0.00 0.00 0.00 22.59 -0.29 37 0 10 0
30DEC26 127.50 P 25.50 25.50 25.50 24.39 -0.10 37 1 10 +1
30DEC26 130.00 P 0.00 0.00 0.00 27.18 +0.89 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 28.29 +0.18 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.43 +0.44 38 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 32.05 +0.17 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.11 +0.32 38 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 36.69 +0.90 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 38.84 +1.01 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 40.53 +0.64 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 42.24 +0.28 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 45.08 +1.29 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 46.34 +0.07 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 49.30 +1.35 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 51.01 +0.33 39 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 54.28 +1.37 43 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 55.28 +0.41 39 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 58.49 +1.40 42 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 60.76 +0.93 43 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 62.19 +0.03 39 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 65.26 +0.76 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 66.97 +0.78 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 69.87 +1.24 43 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 72.27 +0.81 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 74.55 +0.72 43 0 1 0
TOTAL PUT 11,447 258,867 -12,496
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 63.30
29JAN26 43.00 C 0.00 0.00 0.00 20.30 -2.10 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 19.30 -2.10 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 18.30 -2.10 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 17.30 -2.10 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 16.30 -2.10 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 15.30 -2.10 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.30 -2.10 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 13.30 -2.10 0 10 0 -11
29JAN26 52.50 C 0.00 0.00 0.00 10.80 -2.10 0 0 0 -15
29JAN26 55.00 C 0.00 0.00 0.00 8.30 -2.10 0 0 0 -55
29JAN26 57.50 C 0.00 0.00 0.00 5.80 -2.10 0 0 0 -141
29JAN26 60.00 C 3.80 3.80 3.80 3.30 -2.11 0 3 0 -112
29JAN26 62.50 C 2.50 2.70 2.50 0.80 -2.14 0 5 113 -169
29JAN26 65.00 C 0.20 0.23 0.20 0.00 -0.95 0 17 310 0
29JAN26 67.50 C 0.04 0.04 0.04 0.00 -0.13 0 2 140 0
29JAN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
29JAN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
29JAN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
29JAN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
29JAN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
29JAN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
29JAN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 20.40 -2.10 48 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 19.40 -2.10 41 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 18.63 -1.77 75 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.93 -1.58 86 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.42 -2.10 43 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.89 -1.63 75 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.87 -1.63 70 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.43 -2.12 36 10 10 +10
26FEB26 52.50 C 0.00 0.00 0.00 11.40 -2.12 56 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 8.64 -1.88 36 0 55 0
26FEB26 57.50 C 0.00 0.00 0.00 6.91 -1.43 46 0 87 0
26FEB26 60.00 C 0.00 0.00 0.00 4.88 -1.73 41 1 200 0
26FEB26 62.50 C 3.87 3.87 3.37 3.37 -1.38 41 5 198 +2
26FEB26 65.00 C 3.07 3.07 2.32 2.26 -1.23 42 6 137 +1
26FEB26 67.50 C 2.18 2.18 1.66 1.48 -0.91 42 3 364 +2
26FEB26 70.00 C 1.33 1.39 0.94 0.89 -0.73 42 4 769 -1
26FEB26 72.50 C 0.96 0.96 0.61 0.51 -0.51 42 22 115 +19
26FEB26 75.00 C 0.52 0.60 0.45 0.28 -0.34 42 34 203 +33
26FEB26 77.50 C 0.00 0.00 0.00 0.15 -0.21 42 0 310 0
26FEB26 80.00 C 0.00 0.00 0.00 0.08 -0.13 42 0 20 0
26FEB26 82.50 C 0.00 0.00 0.00 0.04 -0.08 42 0 32 0
26FEB26 85.00 C 0.00 0.00 0.00 0.02 -0.04 43 0 67 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.03 43 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 11 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 43.89 -2.11 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 43.40 -2.10 92 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 42.44 -2.37 112 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 41.30 -2.21 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 40.30 -2.21 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 39.42 -2.10 79 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 38.38 -2.32 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 37.42 -2.11 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 36.43 -2.25 57 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 35.36 -2.18 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 34.44 -2.10 55 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 33.87 -1.68 113 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 32.69 -2.21 97 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 31.45 -2.11 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 30.46 -2.10 49 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 29.57 -2.00 75 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 28.47 -2.10 46 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 27.43 -2.35 0 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 26.48 -2.10 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.49 -2.10 45 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 24.50 -2.31 46 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 23.34 -2.27 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.53 -2.10 46 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.38 -2.26 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.06 -1.60 69 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 19.46 -2.23 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.64 -2.08 46 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.93 -1.94 55 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.76 -2.05 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.89 -1.88 48 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 15.26 -1.96 54 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 14.42 -1.74 54 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 12.30 -1.75 52 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 9.68 -2.05 42 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 8.03 -2.10 44 0 266 0
30MAR26 60.00 C 0.00 0.00 0.00 6.46 -1.99 44 0 160 0
30MAR26 62.50 C 0.00 0.00 0.00 5.25 -1.25 46 0 220 0
30MAR26 65.00 C 4.60 4.60 4.60 4.12 -1.25 46 1 527 +1
30MAR26 67.50 C 0.00 0.00 0.00 3.23 -1.05 46 0 52 0
30MAR26 70.00 C 0.00 0.00 0.00 2.52 -0.88 47 0 1,579 0
30MAR26 72.50 C 0.00 0.00 0.00 1.91 -0.77 47 0 122 0
30MAR26 75.00 C 0.00 0.00 0.00 1.42 -0.64 47 0 157 0
30MAR26 77.50 C 0.00 0.00 0.00 1.05 -0.51 47 0 251 0
30MAR26 80.00 C 0.92 0.92 0.92 0.76 -0.41 47 13 45 -1
30MAR26 82.50 C 0.00 0.00 0.00 0.55 -0.32 47 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.39 -0.25 47 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.28 -0.17 47 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.19 -0.15 46 0 5 0
30MAR26 92.50 C 0.00 0.00 0.00 0.14 -0.10 47 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 21.06 -1.60 54 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.81 -1.90 43 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.85 -2.24 42 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.93 -2.17 42 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.47 -1.85 52 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.33 -1.64 46 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.71 -1.51 50 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.58 -1.64 45 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.30 -2.28 41 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 10.48 -2.17 42 0 20 0
29APR26 57.50 C 0.00 0.00 0.00 9.42 -1.73 48 0 180 0
29APR26 60.00 C 0.00 0.00 0.00 7.90 -1.40 48 0 10 0
29APR26 62.50 C 0.00 0.00 0.00 6.39 -1.52 46 0 67 0
29APR26 65.00 C 5.98 5.98 5.98 5.20 -1.32 45 15 15 +15
29APR26 67.50 C 0.00 0.00 0.00 4.30 -1.11 46 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 3.52 -0.97 46 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 2.86 -0.90 46 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 2.28 -0.80 46 0 93 0
29APR26 77.50 C 0.00 0.00 0.00 1.80 -0.69 46 0 60 0
29APR26 80.00 C 0.00 0.00 0.00 1.42 -0.58 46 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 1.11 -0.49 46 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.84 -0.43 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.65 -0.36 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.50 -0.27 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.38 -0.23 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 33.87 -1.91 63 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 32.85 -2.05 59 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 31.62 -2.20 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 30.92 -2.08 56 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 29.99 -2.05 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 28.61 -2.35 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.26 -1.58 59 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.14 -2.04 53 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.17 -2.00 52 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.22 -2.02 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.22 -2.10 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 23.30 -1.96 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.11 -2.43 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.73 -1.58 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.47 -2.15 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.08 -1.67 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.06 -1.96 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.29 -1.80 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.46 -1.64 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.57 -1.85 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.59 -1.79 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 14.03 -1.57 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.31 -1.90 46 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 11.18 -1.17 48 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 9.72 -1.15 48 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 8.19 -1.36 46 0 0 0
29JUN26 65.00 C 7.91 7.91 7.91 7.06 -1.30 46 15 15 +15
29JUN26 67.50 C 0.00 0.00 0.00 6.11 -1.16 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.29 -1.03 46 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 4.58 -0.93 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 3.97 -0.83 47 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 3.40 -0.79 47 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 2.89 -0.70 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 2.45 -0.62 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.01 -0.61 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.70 -0.47 46 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 1.43 -0.42 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 1.20 -0.37 46 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 22.90 -1.83 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.12 -2.00 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.31 -1.87 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 20.73 -1.67 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.65 -1.94 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.95 -1.87 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.26 -1.89 47 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 17.62 -1.60 48 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 15.96 -1.57 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.45 -1.64 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.87 -1.65 46 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 11.79 -1.39 47 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 10.52 -1.43 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.47 -1.25 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.50 -1.18 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 7.66 -1.13 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 6.87 -1.06 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.23 -0.94 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.56 -0.92 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 4.96 -0.87 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.41 -0.81 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 3.93 -0.74 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.39 -0.79 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.02 -0.72 46 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 2.68 -0.66 46 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 24.12 -1.72 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.38 -1.71 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.67 -1.68 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.94 -1.69 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.07 -1.84 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.51 -1.63 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.68 -1.73 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.07 -1.64 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.43 -1.67 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.15 -1.49 47 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 14.84 -1.35 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.60 -1.29 47 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 12.53 -1.28 47 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 11.53 -1.42 48 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 10.48 -1.28 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.64 -1.16 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.84 -1.09 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.08 -1.06 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 7.41 -1.01 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.76 -1.01 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 6.28 -0.89 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 5.76 -0.82 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 5.11 -0.93 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.66 -0.71 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 4.26 -0.66 47 0 0 0
TOTAL CALL 166 8,822 -407
29JAN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
29JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
29JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
29JAN26 55.00 P 0.01 0.01 0.01 0.00 -0.01 0 31 580 0
29JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 2 453 -2
29JAN26 60.00 P 0.04 0.04 0.04 0.00 -0.01 0 16 202 -16
29JAN26 62.50 P 0.04 0.10 0.04 0.00 -0.04 0 39 268 -3
29JAN26 65.00 P 1.20 1.20 0.28 1.70 +1.16 0 58 0 -216
29JAN26 67.50 P 2.90 3.21 2.75 4.20 +1.92 0 8 0 -74
29JAN26 70.00 P 0.00 0.00 0.00 6.70 +2.10 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 9.20 +2.10 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 11.70 +2.10 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 14.20 +1.74 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 16.70 +1.66 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 19.20 +1.61 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 21.70 +1.51 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 24.20 +2.10 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 26.70 +1.36 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 29.20 +2.02 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 0.00 42 0 18 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 0.00 42 0 200 0
26FEB26 50.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 174 0
26FEB26 52.50 P 0.30 0.31 0.30 0.15 +0.04 42 11 166 0
26FEB26 55.00 P 0.40 0.54 0.39 0.37 +0.11 42 39 130 -7
26FEB26 57.50 P 0.61 0.93 0.61 0.81 +0.23 42 43 219 0
26FEB26 60.00 P 1.26 1.58 1.26 1.52 +0.41 42 99 310 +71
26FEB26 62.50 P 0.00 0.00 0.00 2.54 +0.64 42 0 409 0
26FEB26 65.00 P 3.00 3.00 3.00 3.90 +0.95 43 1 612 +1
26FEB26 67.50 P 0.00 0.00 0.00 5.67 +1.34 44 0 360 0
26FEB26 70.00 P 0.00 0.00 0.00 7.66 +1.45 46 0 525 0
26FEB26 72.50 P 0.00 0.00 0.00 9.87 +1.68 49 0 15 0
26FEB26 75.00 P 0.00 0.00 0.00 11.87 +1.51 42 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 14.69 +2.23 59 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.00 +1.96 59 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.20 +1.61 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.70 +1.51 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.20 +1.44 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.40 +2.06 94 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.94 +2.34 101 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.14 +0.03 47 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.19 +0.05 47 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.25 +0.06 47 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 0.33 +0.09 47 0 54 0
30MAR26 49.00 P 0.00 0.00 0.00 0.42 +0.10 47 0 100 0
30MAR26 50.00 P 0.00 0.00 0.00 0.53 +0.12 47 0 200 0
30MAR26 52.50 P 1.03 1.03 1.00 0.91 +0.19 47 3 336 +2
30MAR26 55.00 P 1.30 1.30 1.30 1.47 +0.30 47 4 477 +4
30MAR26 57.50 P 2.20 2.20 2.20 2.22 +0.43 47 3 248 -3
30MAR26 60.00 P 3.07 3.07 3.07 3.08 +0.49 46 2 565 -2
30MAR26 62.50 P 3.65 3.65 3.65 4.28 +0.73 47 15 415 0
30MAR26 65.00 P 0.00 0.00 0.00 5.65 +0.92 47 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 7.25 +1.11 47 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 9.15 +1.33 49 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 11.05 +1.69 49 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 13.19 +1.54 51 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.20 +1.89 50 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.19 +1.73 46 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 19.84 +1.64 54 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.09 +1.69 53 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.65 +1.66 58 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.40 +2.06 67 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 29.94 +2.07 71 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.22 +0.05 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.27 +0.04 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.35 +0.06 46 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.44 +0.07 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.55 +0.10 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.67 +0.11 46 0 4 0
29APR26 49.00 P 0.00 0.00 0.00 0.82 +0.14 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.98 +0.16 46 0 11 0
29APR26 52.50 P 0.00 0.00 0.00 1.49 +0.22 46 0 80 0
29APR26 55.00 P 0.00 0.00 0.00 2.17 +0.32 46 0 8 0
29APR26 57.50 P 3.07 3.07 3.07 3.02 +0.46 46 2 55 +2
29APR26 60.00 P 0.00 0.00 0.00 4.01 +0.60 46 0 20 0
29APR26 62.50 P 0.00 0.00 0.00 5.22 +0.75 46 0 64 0
29APR26 65.00 P 5.70 5.70 5.70 6.59 +0.89 46 20 20 +5
29APR26 67.50 P 0.00 0.00 0.00 8.14 +1.04 46 0 8 0
29APR26 70.00 P 0.00 0.00 0.00 9.92 +1.17 47 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 11.88 +1.69 49 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.82 +1.97 49 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.89 +1.39 50 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.16 +2.23 51 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.48 +1.83 53 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.83 +1.80 55 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.65 +1.36 49 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 27.40 +1.99 56 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 29.94 +2.07 60 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 +0.02 47 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.12 +0.03 47 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.15 +0.03 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.19 +0.03 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.25 +0.06 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.30 +0.05 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.38 +0.07 46 0 9 0
29JUN26 41.00 P 0.00 0.00 0.00 0.47 +0.10 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.56 +0.11 46 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.68 +0.14 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.78 +0.10 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 0.93 +0.16 46 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 1.09 +0.18 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.26 +0.16 46 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.51 +0.28 47 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 1.73 +0.26 47 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 1.97 +0.28 47 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 2.68 +0.36 47 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 3.54 +0.48 47 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 4.52 +0.62 47 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 5.61 +0.73 47 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 6.66 +0.66 45 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 8.20 +0.94 46 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 9.60 +0.93 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 11.43 +1.19 47 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 13.10 +1.01 47 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 15.11 +1.25 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.28 +1.55 50 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.00 +1.15 48 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 21.43 +1.73 51 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.27 +1.30 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.57 +1.34 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.82 +1.67 50 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.08 +1.62 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.45 +0.12 46 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 1.67 +0.17 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.95 +0.24 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 2.11 +0.18 46 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 2.43 +0.27 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.73 +0.34 47 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 3.02 +0.33 47 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 3.31 +0.33 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 4.21 +0.45 47 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.19 +0.52 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.28 +0.64 47 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 7.45 +0.73 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.56 +0.65 46 0 104 0
29SEP26 65.00 P 0.00 0.00 0.00 9.95 +0.73 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 11.50 +0.86 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.27 +1.09 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 15.02 +1.04 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.76 +1.03 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.79 +1.17 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.57 +1.17 48 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 22.96 +1.44 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.58 +1.31 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.69 +1.42 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.77 +1.28 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.30 +2.09 50 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 2.38 +0.25 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.62 +0.25 48 0 0 0
30DEC26 45.00 P 3.00 3.00 3.00 2.92 +0.31 48 2 3 +2
30DEC26 46.00 P 0.00 0.00 0.00 3.23 +0.35 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.53 +0.34 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.83 +0.34 48 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 4.20 +0.41 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.56 +0.44 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.47 +0.43 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.52 +0.53 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.64 +0.63 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.75 +0.61 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.06 +0.68 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.45 +0.74 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.14 +1.00 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.75 +1.08 47 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 16.47 +1.17 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.06 +1.05 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.89 +1.03 47 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 21.77 +1.11 47 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 23.77 +1.19 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.74 +1.23 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.75 +1.27 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.78 +1.29 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.90 +1.37 48 0 0 0
TOTAL PUT 398 11,213 -236
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$ 52.80
29JAN26 19.50 C 0.00 0.00 0.00 33.30 +3.00 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 32.80 +3.00 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 31.80 +3.00 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 30.80 +3.00 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 29.80 +3.00 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 28.80 +3.00 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 27.80 +3.00 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 26.80 +3.00 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 25.80 +3.00 0 0 0 -10
29JAN26 28.00 C 0.00 0.00 0.00 24.80 +3.00 0 0 0 -21
29JAN26 29.00 C 0.00 0.00 0.00 23.80 +3.00 0 0 0 -158
29JAN26 30.00 C 22.01 22.01 22.01 22.80 +3.00 0 3 0 -188
29JAN26 31.00 C 0.00 0.00 0.00 21.80 +3.00 0 0 0 -117
29JAN26 32.00 C 0.00 0.00 0.00 20.80 +3.00 0 0 0 -155
29JAN26 33.00 C 17.94 18.00 17.94 19.80 +3.00 0 2 0 -180
29JAN26 34.00 C 0.00 0.00 0.00 18.80 +3.00 0 0 0 -725
29JAN26 35.00 C 0.00 0.00 0.00 17.80 +3.00 0 0 0 -501
29JAN26 36.00 C 16.50 17.28 15.48 16.80 +3.00 0 51 0 -206
29JAN26 37.00 C 13.73 13.73 13.73 15.80 +2.91 0 1 0 -410
29JAN26 38.00 C 0.00 0.00 0.00 14.80 +3.00 0 0 0 -398
29JAN26 39.00 C 13.60 13.60 13.60 13.80 +3.00 0 30 0 -272
29JAN26 40.00 C 8.40 12.72 8.40 12.80 +3.00 0 29 0 -303
29JAN26 41.00 C 0.00 0.00 0.00 11.80 +3.00 0 0 0 -214
29JAN26 42.00 C 0.00 0.00 0.00 10.80 +3.00 0 0 0 -97
29JAN26 43.00 C 10.00 10.70 9.60 9.80 +3.00 0 10 0 -172
29JAN26 44.00 C 3.90 8.20 3.90 8.80 +3.00 0 28 0 -319
29JAN26 45.00 C 4.10 8.08 2.87 7.80 +2.86 0 96 0 -626
29JAN26 46.00 C 6.00 6.67 1.79 6.80 +2.97 0 88 0 -321
29JAN26 47.00 C 3.00 5.70 3.00 5.80 +2.92 0 46 0 -315
29JAN26 48.00 C 2.05 5.60 0.46 4.80 +2.84 0 54 0 -267
29JAN26 49.00 C 1.26 3.94 0.22 3.80 +2.55 0 186 0 -227
29JAN26 50.00 C 2.10 3.07 0.10 2.80 +2.08 0 371 0 -515
29JAN26 52.50 C 0.35 1.37 0.11 0.30 +0.19 0 274 1 -64
29JAN26 55.00 C 0.03 0.03 0.03 0.00 -0.01 0 23 207 -20
29JAN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29JAN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29JAN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
29JAN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
29JAN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29JAN26 72.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 32.84 +2.99 0 0 34 0
26FEB26 21.00 C 0.00 0.00 0.00 31.85 +3.00 108 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 30.85 +3.00 91 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 29.85 +3.00 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 28.85 +2.99 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 27.86 +3.00 91 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 26.86 +3.00 80 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 25.86 +3.00 0 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 24.86 +2.99 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 23.87 +3.00 75 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 22.87 +3.00 67 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 21.87 +2.99 55 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 20.88 +3.00 67 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 19.88 +2.99 61 0 46 0
26FEB26 34.00 C 13.82 13.82 13.80 19.02 +3.11 88 17 211 +4
26FEB26 35.00 C 0.00 0.00 0.00 17.90 +2.98 62 0 292 0
26FEB26 36.00 C 17.00 17.00 17.00 16.92 +2.97 63 10 93 -10
26FEB26 37.00 C 0.00 0.00 0.00 15.94 +2.95 63 0 94 0
26FEB26 38.00 C 15.00 15.00 15.00 15.35 +3.30 89 10 581 0
26FEB26 39.00 C 0.00 0.00 0.00 14.01 +2.89 62 0 153 0
26FEB26 40.00 C 13.00 13.00 12.36 13.07 +2.85 62 12 86 -10
26FEB26 41.00 C 0.00 0.00 0.00 12.15 +3.08 62 0 68 0
26FEB26 42.00 C 0.00 0.00 0.00 11.11 +2.86 55 0 113 0
26FEB26 43.00 C 10.50 10.50 10.50 10.06 +2.48 48 2 156 -2
26FEB26 44.00 C 5.48 9.90 5.48 9.36 +2.64 57 10 427 -1
26FEB26 45.00 C 8.00 8.25 8.00 8.44 +2.42 54 35 285 -28
26FEB26 46.00 C 6.60 7.10 6.60 7.69 +2.33 56 14 335 -14
26FEB26 47.00 C 3.50 7.65 3.50 6.97 +2.07 57 25 391 +5
26FEB26 48.00 C 4.88 7.00 3.07 6.28 +2.10 58 132 158 -70
26FEB26 49.00 C 4.00 5.50 2.70 5.65 +1.98 59 81 283 +40
26FEB26 50.00 C 4.40 5.40 2.30 5.09 +1.89 60 230 325 +67
26FEB26 52.50 C 3.08 4.12 1.90 3.88 +1.59 63 107 183 +63
26FEB26 55.00 C 2.10 3.30 1.12 2.87 +1.29 64 136 153 +34
26FEB26 57.50 C 1.40 2.46 0.70 2.02 +0.99 63 329 154 -82
26FEB26 60.00 C 0.65 1.79 0.54 1.39 +0.74 63 291 216 +81
26FEB26 62.50 C 0.60 1.50 0.60 0.93 +0.53 63 33 91 +26
26FEB26 65.00 C 0.48 1.15 0.48 0.61 +0.37 63 73 188 -6
26FEB26 67.50 C 0.24 0.66 0.24 0.39 +0.25 63 83 80 +25
26FEB26 70.00 C 0.26 0.49 0.26 0.25 - 63 37 30 -
26FEB26 72.50 C 0.22 0.35 0.22 0.16 - 63 39 39 -
30MAR26 8.25 C 0.00 0.00 0.00 44.59 +3.00 126 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 44.34 +3.00 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 44.09 +3.00 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 43.84 +3.00 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 43.59 +2.99 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 43.35 +3.00 140 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 43.10 +3.00 134 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 42.85 +3.00 127 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 42.35 +3.00 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 41.85 +3.00 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 41.36 +3.00 125 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 40.86 +3.00 115 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 40.36 +3.00 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 39.86 +3.00 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 39.36 +2.99 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 38.87 +3.00 105 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 38.37 +3.00 88 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 37.87 +3.00 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 37.37 +2.99 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 36.88 +3.00 95 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 36.38 +3.00 83 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 35.88 +3.00 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 35.38 +2.99 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 34.89 +3.00 87 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 34.39 +3.00 78 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 33.89 +3.00 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 33.39 +2.99 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 32.90 +3.00 80 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 31.90 +3.00 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 30.91 +3.00 73 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 29.91 +3.00 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 28.92 +3.00 66 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 27.92 +2.99 0 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 26.93 +2.99 60 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 25.94 +2.99 61 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 24.95 +2.98 61 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 23.97 +2.98 63 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 22.99 +2.97 63 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 22.02 +2.97 63 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 21.05 +2.78 63 0 33 0
30MAR26 33.00 C 0.00 0.00 0.00 20.09 +2.93 63 0 328 0
30MAR26 34.00 C 0.00 0.00 0.00 19.02 +2.79 52 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 17.90 +2.80 0 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 16.92 +2.49 0 0 218 0
30MAR26 37.00 C 0.00 0.00 0.00 16.11 +2.96 49 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 15.35 +3.02 57 0 369 0
30MAR26 39.00 C 0.00 0.00 0.00 14.19 +2.30 47 0 122 0
30MAR26 40.00 C 13.17 13.17 13.17 13.38 +2.61 51 1 177 -1
30MAR26 41.00 C 0.00 0.00 0.00 12.58 +2.55 53 0 191 0
30MAR26 42.00 C 11.70 11.70 11.70 11.81 +2.49 55 1 44 0
30MAR26 43.00 C 0.00 0.00 0.00 11.10 +2.46 57 0 124 0
30MAR26 44.00 C 9.90 9.90 9.90 10.36 +2.37 57 1 215 0
30MAR26 45.00 C 6.13 10.00 5.90 9.67 +2.29 58 67 218 +7
30MAR26 46.00 C 6.90 8.90 6.90 9.01 +2.00 59 7 324 -6
30MAR26 47.00 C 5.42 8.40 5.42 8.38 +2.13 59 3 253 +1
30MAR26 48.00 C 5.41 5.41 5.36 7.86 +2.12 60 30 150 0
30MAR26 49.00 C 4.93 7.22 4.93 7.32 +2.07 61 31 103 0
30MAR26 50.00 C 6.00 6.85 4.00 6.68 +1.85 60 361 1,127 +275
30MAR26 52.50 C 4.89 5.50 4.89 5.54 +1.63 62 21 69 -2
30MAR26 55.00 C 4.00 4.65 2.43 4.62 +1.45 63 151 36 -79
30MAR26 57.50 C 2.42 4.14 2.42 3.60 +1.14 62 11 71 +11
30MAR26 60.00 C 1.66 3.20 1.66 3.01 +1.12 64 103 341 +3
30MAR26 62.50 C 1.50 2.60 1.50 2.38 +0.94 64 10 19 +3
30MAR26 65.00 C 1.58 2.30 1.00 1.87 +0.78 63 59 118 +19
30MAR26 67.50 C 1.90 1.90 1.90 1.46 +0.64 63 1 55 0
30MAR26 70.00 C 0.00 0.00 0.00 1.13 - 63 0 0 -
30MAR26 72.50 C 1.28 1.30 1.28 0.88 - 63 2 2 -
29APR26 32.00 C 0.00 0.00 0.00 21.26 +2.91 60 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 20.34 +2.90 60 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 19.43 +2.87 60 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 18.31 +3.08 52 0 20 0
29APR26 36.00 C 0.00 0.00 0.00 17.13 +2.70 39 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 16.67 +3.06 57 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 15.69 +2.85 54 0 12 0
29APR26 39.00 C 0.00 0.00 0.00 15.15 +3.06 60 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 13.93 +2.56 52 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 13.59 +2.91 60 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 12.63 +2.62 57 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 11.77 +2.39 55 0 78 0
29APR26 44.00 C 0.00 0.00 0.00 11.19 +2.42 57 0 217 0
29APR26 45.00 C 0.00 0.00 0.00 10.45 +2.26 56 0 188 0
29APR26 46.00 C 8.20 8.20 8.20 9.91 +2.28 58 2 173 0
29APR26 47.00 C 6.03 6.03 6.03 9.34 +2.23 58 15 72 -15
29APR26 48.00 C 6.27 8.20 6.27 8.67 +2.06 57 16 23 -5
29APR26 49.00 C 0.00 0.00 0.00 8.29 +2.15 59 0 83 0
29APR26 50.00 C 4.80 8.00 4.80 7.62 +1.86 58 165 235 +99
29APR26 52.50 C 6.50 6.50 6.50 6.50 +1.68 59 1 58 +1
29APR26 55.00 C 3.60 5.20 3.35 5.52 +1.44 60 38 137 0
29APR26 57.50 C 4.18 4.18 4.18 4.75 +1.41 61 9 69 +9
29APR26 60.00 C 3.30 4.44 3.30 4.00 +1.29 61 35 82 +30
29APR26 62.50 C 3.50 3.55 3.50 3.31 +1.12 61 5 6 +5
29APR26 65.00 C 3.00 3.00 3.00 2.73 +0.97 61 10 10 +10
29APR26 67.50 C 1.87 2.53 1.87 2.25 +0.84 61 35 43 +33
29APR26 70.00 C 0.00 0.00 0.00 1.84 - 61 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 1.51 - 61 0 0 -
29JUN26 9.50 C 0.00 0.00 0.00 43.40 +3.00 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 43.15 +3.00 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 42.91 +3.00 90 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 42.41 +3.00 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 41.92 +3.00 84 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 41.42 +3.00 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 40.93 +3.00 78 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 40.43 +3.00 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 39.94 +3.00 72 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 39.44 +3.00 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 38.95 +3.00 66 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 38.45 +2.99 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 37.96 +3.00 61 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 37.46 +2.99 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 36.97 +3.00 53 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 36.48 +3.00 64 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 35.98 +3.00 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 35.49 +3.00 60 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 34.99 +2.99 0 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 34.50 +3.00 57 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 34.01 +3.00 59 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 33.51 +2.99 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 33.02 +2.99 56 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 32.04 +3.00 58 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 31.06 +2.99 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 30.08 +2.99 57 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 29.11 +2.98 57 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 28.14 +2.97 57 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 27.19 +2.97 58 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 26.24 +2.96 58 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 25.30 +2.95 57 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 24.37 +2.93 58 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 23.18 +3.16 43 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 22.55 +2.90 58 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 21.66 +2.88 57 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 20.79 +2.85 57 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 19.94 +2.82 57 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 18.58 +2.70 46 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 17.80 +2.68 48 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 17.03 +2.70 50 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 16.36 +2.73 52 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 15.48 +2.54 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.79 +2.53 52 0 40 0
29JUN26 41.00 C 0.00 0.00 0.00 14.54 +2.90 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.42 +2.40 53 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 12.80 +2.38 53 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 12.44 +2.57 56 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 11.57 +2.24 54 0 23 0
29JUN26 46.00 C 0.00 0.00 0.00 11.01 +2.22 54 0 27 0
29JUN26 47.00 C 9.20 11.50 9.20 10.47 +2.12 55 31 25 -28
29JUN26 48.00 C 0.00 0.00 0.00 9.93 +2.03 55 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 9.48 +1.98 56 0 15 0
29JUN26 50.00 C 6.58 6.58 6.58 9.04 +1.96 56 7 20 +7
29JUN26 52.50 C 5.80 7.20 5.80 7.92 +1.73 56 10 5 +5
29JUN26 55.00 C 0.00 0.00 0.00 7.01 +1.59 57 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 6.24 +1.60 58 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 5.46 +1.48 59 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 4.74 +1.36 58 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.08 +1.21 58 0 66 0
29JUN26 67.50 C 3.77 3.77 3.77 3.54 +1.10 58 20 40 +13
29JUN26 70.00 C 0.00 0.00 0.00 3.04 - 58 0 0 -
29JUN26 72.50 C 3.06 3.06 3.00 2.63 - 58 40 40 -
29SEP26 16.00 C 0.00 0.00 0.00 36.97 +2.99 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 36.48 +3.00 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 35.99 +3.00 55 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 35.50 +3.00 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 35.01 +3.00 56 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 34.52 +3.00 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 34.03 +3.00 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 33.54 +3.00 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 33.05 +2.99 54 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 32.08 +2.99 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 31.12 +2.98 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 30.17 +2.98 55 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 29.23 +2.97 55 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 28.29 +2.95 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 27.38 +2.95 55 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 26.48 +2.94 55 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 25.58 +2.91 55 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 24.72 +3.28 55 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 23.86 +3.22 55 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 23.02 +3.34 55 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 22.21 +3.39 55 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 21.40 +3.16 55 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 20.62 +3.14 55 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 19.87 +3.27 55 0 4 0
29SEP26 36.00 C 0.00 0.00 0.00 18.56 +2.54 48 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 17.92 +2.65 50 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 17.71 +2.67 55 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 17.02 +2.60 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.34 +2.53 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.27 +2.47 51 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 14.66 +2.41 51 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 14.50 +2.42 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.48 +2.27 52 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 13.02 +2.32 52 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 12.45 +2.19 52 0 3 0
29SEP26 47.00 C 10.77 12.50 9.50 12.06 +2.23 53 20 65 -8
29SEP26 48.00 C 0.00 0.00 0.00 11.52 +2.13 53 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 11.10 +2.07 53 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 10.67 +2.04 54 0 514 0
29SEP26 52.50 C 0.00 0.00 0.00 9.62 +1.85 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 8.68 +1.68 54 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 7.89 +1.62 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 7.20 +1.65 56 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.45 +1.54 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.81 +1.48 56 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 5.18 +1.33 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.64 - 56 0 0 -
29SEP26 72.50 C 0.00 0.00 0.00 4.16 - 55 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 31.27 +2.96 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 30.36 +2.94 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 29.47 +2.94 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 28.59 +2.92 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 27.71 +2.89 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 26.87 +2.89 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 26.03 +2.86 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 25.21 +2.83 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 24.42 +2.84 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 23.62 +2.78 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 22.85 +2.75 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 22.11 +2.75 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 21.37 +2.70 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 20.64 +2.65 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 19.96 +2.64 52 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 19.29 +2.63 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 18.62 +2.56 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.97 +2.51 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.37 +2.52 52 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.26 +1.97 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.16 +2.81 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.58 +2.35 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.05 +2.69 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.53 +2.66 52 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 14.00 +2.61 52 0 1 0
30DEC26 47.00 C 11.31 11.31 11.31 13.48 +2.52 52 7 22 +7
30DEC26 48.00 C 0.00 0.00 0.00 12.68 +2.16 51 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 12.55 +2.47 52 0 301 0
30DEC26 50.00 C 8.95 8.95 8.95 12.10 +2.31 52 722 1,022 +721
30DEC26 52.50 C 0.00 0.00 0.00 10.84 +1.95 52 1,221 1,221 +1,221
30DEC26 55.00 C 0.00 0.00 0.00 9.79 +1.59 51 500 500 +500
30DEC26 57.50 C 0.00 0.00 0.00 9.02 +1.50 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 8.44 +1.61 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.81 +1.60 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.10 +1.51 53 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 6.49 +1.45 53 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 5.89 - 53 0 0 -
30DEC26 72.50 C 4.05 4.05 4.05 5.37 - 53 5 5 -
TOTAL CALL 6,772 19,226 -3,843
29JAN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29JAN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29JAN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29JAN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
29JAN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
29JAN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
29JAN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
29JAN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 703 0
29JAN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 248 0
29JAN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 370 0
29JAN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 387 0
29JAN26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,706 0
29JAN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 709 0
29JAN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 360 0
29JAN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 558 0
29JAN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 1 1,525 -1
29JAN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 621 0
29JAN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 780 0
29JAN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
29JAN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
29JAN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 504 0
29JAN26 44.00 P 0.03 0.03 0.03 0.00 -0.01 0 6 743 0
29JAN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 601 0
29JAN26 46.00 P 0.05 0.05 0.01 0.00 -0.03 0 24 949 -1
29JAN26 47.00 P 0.08 0.25 0.02 0.00 -0.08 0 135 220 +20
29JAN26 48.00 P 0.13 0.65 0.02 0.00 -0.22 0 276 212 -12
29JAN26 49.00 P 0.32 1.35 0.01 0.00 -0.50 0 160 97 -43
29JAN26 50.00 P 0.50 1.60 0.01 0.00 -0.96 0 206 180 +103
29JAN26 52.50 P 1.00 1.00 0.12 0.00 -2.89 0 359 32 +32
29JAN26 55.00 P 2.35 2.35 2.35 2.20 -3.16 0 2 0 0
29JAN26 57.50 P 0.00 0.00 0.00 4.70 -3.00 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 7.20 -3.00 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 9.70 -3.00 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.20 -3.00 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.70 -3.00 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.20 - 0 0 0 -
29JAN26 72.50 P 0.00 0.00 0.00 19.70 - 0 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 105 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 100 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 95 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 70 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 65 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 400 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 95 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 121 0
26FEB26 35.00 P 0.00 0.00 0.00 0.02 -0.02 62 0 109 0
26FEB26 36.00 P 0.00 0.00 0.00 0.04 -0.03 64 0 149 0
26FEB26 37.00 P 0.00 0.00 0.00 0.06 -0.05 63 0 191 0
26FEB26 38.00 P 0.00 0.00 0.00 0.09 -0.06 63 1 302 0
26FEB26 39.00 P 0.00 0.00 0.00 0.13 -0.09 63 0 147 0
26FEB26 40.00 P 0.20 0.36 0.09 0.18 -0.14 62 61 579 -30
26FEB26 41.00 P 0.51 0.52 0.19 0.25 -0.19 62 9 105 0
26FEB26 42.00 P 0.63 0.63 0.25 0.34 -0.24 62 41 313 +39
26FEB26 43.00 P 0.37 0.88 0.29 0.46 -0.32 62 52 334 +7
26FEB26 44.00 P 0.51 1.21 0.39 0.60 -0.40 62 89 211 +9
26FEB26 45.00 P 0.81 1.75 0.50 0.78 -0.48 62 681 1,096 +540
26FEB26 46.00 P 1.46 2.00 0.85 0.99 -0.62 62 49 361 +11
26FEB26 47.00 P 1.20 2.50 1.10 1.24 -0.72 61 85 388 +23
26FEB26 48.00 P 1.70 2.82 1.23 1.61 -0.85 63 760 446 +197
26FEB26 49.00 P 2.68 3.08 1.55 1.88 -1.09 62 154 213 +15
26FEB26 50.00 P 2.37 4.20 2.05 2.28 -1.21 62 615 657 +495
26FEB26 52.50 P 4.11 6.00 3.07 3.55 -1.41 64 24 50 +10
26FEB26 55.00 P 5.32 5.33 5.18 5.02 -1.80 65 25 24 +24
26FEB26 57.50 P 0.00 0.00 0.00 6.75 -2.10 66 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.46 -2.60 63 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.72 -2.66 68 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.02 -2.79 72 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.43 -2.74 78 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 17.86 - 83 0 0 -
26FEB26 72.50 P 0.00 0.00 0.00 20.16 - 83 0 0 -
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 147 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 143 0 122 0
30MAR26 11.00 P 0.02 0.02 0.02 0.01 0.00 139 2 30 -2
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 135 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 131 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 128 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 124 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 121 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 118 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 115 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 106 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 -0.01 63 0 14 0
30MAR26 29.00 P 0.06 0.06 0.06 0.04 -0.01 65 5 55 -5
30MAR26 30.00 P 0.07 0.07 0.02 0.05 -0.02 64 36 233 -18
30MAR26 31.00 P 0.00 0.00 0.00 0.07 -0.04 63 0 150 0
30MAR26 32.00 P 0.00 0.00 0.00 0.10 -0.04 63 0 55 0
30MAR26 33.00 P 0.00 0.00 0.00 0.14 -0.05 64 0 424 0
30MAR26 34.00 P 0.00 0.00 0.00 0.18 -0.08 63 0 325 0
30MAR26 35.00 P 0.20 0.20 0.20 0.23 -0.11 62 30 264 +30
30MAR26 36.00 P 0.00 0.00 0.00 0.31 -0.13 62 0 130 0
30MAR26 37.00 P 0.25 0.25 0.25 0.39 -0.17 62 10 404 0
30MAR26 38.00 P 0.35 0.35 0.35 0.50 -0.21 62 3 397 0
30MAR26 39.00 P 0.80 0.80 0.60 0.62 -0.25 62 20 111 +20
30MAR26 40.00 P 0.59 0.59 0.59 0.78 -0.30 62 1 250 +1
30MAR26 41.00 P 1.20 1.20 0.70 0.94 -0.36 62 5 333 -1
30MAR26 42.00 P 1.56 1.75 1.56 1.15 -0.41 62 5 158 -1
30MAR26 43.00 P 1.71 1.84 1.25 1.40 -0.44 63 3 114 -1
30MAR26 44.00 P 1.66 2.15 1.42 1.63 -0.54 62 27 88 +15
30MAR26 45.00 P 2.02 2.02 1.70 1.90 -0.61 62 18 147 +17
30MAR26 46.00 P 2.29 2.29 2.04 2.21 -0.70 62 131 400 +94
30MAR26 47.00 P 3.38 3.38 2.50 2.55 -0.83 62 102 194 +2
30MAR26 48.00 P 3.44 4.23 2.87 2.92 -0.98 62 45 203 +30
30MAR26 49.00 P 4.61 4.81 3.26 3.34 -1.11 62 49 249 +30
30MAR26 50.00 P 4.61 5.70 3.81 3.79 -1.23 62 33 190 +15
30MAR26 52.50 P 6.09 6.09 5.19 5.15 -1.42 63 48 77 +17
30MAR26 55.00 P 7.07 8.80 6.69 6.70 -1.57 65 10 7 +7
30MAR26 57.50 P 0.00 0.00 0.00 8.38 -1.76 66 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 10.19 -1.97 66 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.12 -2.17 68 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.12 -2.40 68 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.35 -2.47 70 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.48 - 70 0 0 -
30MAR26 72.50 P 0.00 0.00 0.00 20.89 - 74 0 0 -
29APR26 32.00 P 0.00 0.00 0.00 0.23 -0.09 60 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.30 -0.10 60 0 22 0
29APR26 34.00 P 0.00 0.00 0.00 0.39 -0.13 60 0 10 0
29APR26 35.00 P 0.45 0.45 0.45 0.49 -0.15 60 1 45 -1
29APR26 36.00 P 0.00 0.00 0.00 0.61 -0.19 60 0 140 0
29APR26 37.00 P 0.68 0.68 0.68 0.74 -0.22 60 1 0 -1
29APR26 38.00 P 0.00 0.00 0.00 0.90 -0.27 60 0 103 0
29APR26 39.00 P 0.00 0.00 0.00 1.07 -0.32 60 0 41 0
29APR26 40.00 P 0.00 0.00 0.00 1.28 -0.32 60 0 61 0
29APR26 41.00 P 1.95 1.95 1.23 1.50 -0.37 60 10 87 0
29APR26 42.00 P 0.00 0.00 0.00 1.75 -0.41 60 0 77 0
29APR26 43.00 P 1.80 1.80 1.60 1.98 -0.52 60 4 130 -2
29APR26 44.00 P 2.66 2.66 2.66 2.25 -0.59 59 5 175 +5
29APR26 45.00 P 0.00 0.00 0.00 2.59 -0.64 59 0 291 0
29APR26 46.00 P 0.00 0.00 0.00 2.93 -0.72 59 0 123 0
29APR26 47.00 P 0.00 0.00 0.00 3.29 -0.86 59 0 75 0
29APR26 48.00 P 4.83 4.83 3.50 3.71 -0.97 59 42 54 +24
29APR26 49.00 P 5.81 5.81 4.15 4.13 -1.11 59 19 133 +19
29APR26 50.00 P 4.20 4.89 4.20 4.67 -1.16 60 21 53 +21
29APR26 52.50 P 0.00 0.00 0.00 6.07 -1.34 61 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 7.52 -1.58 61 0 16 0
29APR26 57.50 P 0.00 0.00 0.00 9.28 -1.64 63 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 11.03 -1.82 64 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.76 -2.14 62 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 14.92 -2.14 65 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 16.81 -2.47 64 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 19.18 - 67 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 21.23 - 66 0 0 -
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.02 57 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 -0.01 58 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 -0.03 57 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.14 -0.03 57 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.19 -0.04 58 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.25 -0.05 58 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 0.31 -0.08 57 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.40 -0.08 57 0 54 0
29JUN26 31.00 P 0.00 0.00 0.00 0.49 -0.12 58 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 0.61 -0.12 57 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.73 -0.17 57 0 24 0
29JUN26 34.00 P 0.95 0.95 0.65 0.88 -0.19 57 7 15 -4
29JUN26 35.00 P 0.00 0.00 0.00 1.05 -0.22 57 0 22 0
29JUN26 36.00 P 0.00 0.00 0.00 1.22 -0.27 57 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 1.44 -0.28 57 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.66 -0.34 57 0 53 0
29JUN26 39.00 P 0.00 0.00 0.00 1.90 -0.39 57 0 48 0
29JUN26 40.00 P 0.00 0.00 0.00 2.18 -0.41 57 0 58 0
29JUN26 41.00 P 0.00 0.00 0.00 2.47 -0.48 57 0 31 0
29JUN26 42.00 P 0.00 0.00 0.00 2.77 -0.44 57 0 10 0
29JUN26 43.00 P 3.53 3.53 3.53 3.13 -0.45 57 5 23 +5
29JUN26 44.00 P 3.80 3.80 3.25 3.39 -0.61 56 22 22 +18
29JUN26 45.00 P 3.68 3.70 3.68 3.74 -0.69 56 15 15 +15
29JUN26 46.00 P 0.00 0.00 0.00 4.15 -0.78 56 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 4.58 -0.88 56 0 32 0
29JUN26 48.00 P 0.00 0.00 0.00 5.04 -0.98 56 0 51 0
29JUN26 49.00 P 7.13 7.13 5.37 5.56 -1.04 57 8 31 +8
29JUN26 50.00 P 0.00 0.00 0.00 6.28 -0.92 58 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 7.58 -1.20 58 0 8 0
29JUN26 55.00 P 10.04 10.04 10.04 9.10 -1.40 59 6 12 +6
29JUN26 57.50 P 11.96 12.60 11.96 10.79 -1.46 60 14 14 +14
29JUN26 60.00 P 13.74 13.74 12.92 12.52 -1.62 60 12 12 +12
29JUN26 62.50 P 0.00 0.00 0.00 14.36 -1.74 61 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.26 -1.89 61 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.28 -1.99 62 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.74 - 57 0 0 -
29JUN26 72.50 P 0.00 0.00 0.00 21.83 - 57 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.01 55 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.01 54 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 -0.02 55 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.18 -0.03 55 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.23 -0.04 54 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.30 -0.04 55 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.37 -0.07 55 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.47 -0.06 55 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.56 -0.10 55 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 0.69 -0.10 55 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.82 -0.13 55 0 33 0
29SEP26 31.00 P 0.00 0.00 0.00 0.97 -0.16 55 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.15 -0.16 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.33 -0.21 55 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.54 -0.23 55 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 1.77 -0.24 55 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.00 -0.31 55 0 10 0
29SEP26 37.00 P 0.00 0.00 0.00 2.27 -0.34 55 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 2.56 -0.34 55 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 2.86 -0.41 55 0 29 0
29SEP26 40.00 P 3.47 3.47 3.47 3.16 -0.48 55 5 1,040 +5
29SEP26 41.00 P 0.00 0.00 0.00 3.53 -0.48 55 0 0 0
29SEP26 42.00 P 4.05 4.05 4.05 3.90 -0.38 55 10 18 +10
29SEP26 43.00 P 0.00 0.00 0.00 4.15 -0.57 54 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 4.53 -0.62 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.96 -0.68 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.39 -0.77 53 0 0 0
29SEP26 47.00 P 7.30 7.30 6.00 5.89 -0.82 54 2 11 -1
29SEP26 48.00 P 0.00 0.00 0.00 6.39 -0.90 54 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 6.93 -0.95 54 0 0 0
29SEP26 50.00 P 7.26 7.26 7.26 7.44 -1.05 54 2 2 +2
29SEP26 52.50 P 9.80 9.80 9.80 8.88 -1.20 55 5 25 +5
29SEP26 55.00 P 0.00 0.00 0.00 10.47 -1.32 55 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.14 -1.45 56 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 13.95 -1.02 57 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.70 -1.13 57 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.15 -1.60 55 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.02 -1.74 55 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.98 - 55 0 0 -
29SEP26 72.50 P 0.00 0.00 0.00 22.99 - 55 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.26 -0.04 52 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 0.32 -0.06 52 0 25 0
30DEC26 24.00 P 0.00 0.00 0.00 0.41 -0.06 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.50 -0.08 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.60 -0.11 52 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 0.74 -0.10 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.87 -0.14 52 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.02 -0.17 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.21 -0.16 52 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 1.39 -0.21 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.59 -0.25 52 0 0 0
30DEC26 33.00 P 1.44 1.44 1.44 1.83 -0.25 52 1 1 +1
30DEC26 34.00 P 0.00 0.00 0.00 2.07 -0.29 52 0 0 0
30DEC26 35.00 P 2.30 2.30 2.25 2.31 -0.35 52 11 33 +9
30DEC26 36.00 P 0.00 0.00 0.00 2.61 -0.36 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.91 -0.38 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.22 -0.45 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.55 -0.49 52 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 3.92 -0.36 52 0 11 0
30DEC26 41.00 P 0.00 0.00 0.00 4.30 -0.39 52 0 2 0
30DEC26 42.00 P 4.70 4.70 4.70 4.54 -0.58 51 1 5 -1
30DEC26 43.00 P 0.00 0.00 0.00 5.07 -0.54 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.43 -0.65 52 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 5.92 -0.69 52 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 6.42 -0.73 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.93 -0.78 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.47 -0.86 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.01 -0.92 53 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 8.57 -0.98 53 691 992 +691
30DEC26 52.50 P 0.00 0.00 0.00 10.07 -1.07 54 1,181 1,181 +1,181
30DEC26 55.00 P 0.00 0.00 0.00 11.59 -1.15 54 490 490 +490
30DEC26 57.50 P 0.00 0.00 0.00 13.26 -1.28 54 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.99 -0.89 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.76 -0.98 55 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.05 -1.57 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.93 -1.64 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.82 - 52 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 23.79 - 52 0 0 -
TOTAL PUT 6,989 33,909 +4,219
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$ 14.03
29JAN26 9.25 C 0.00 0.00 0.00 4.78 -0.15 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.53 -0.15 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.28 -0.15 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.03 -0.15 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.53 -0.15 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.03 -0.15 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.53 -0.15 0 0 0 -5
29JAN26 12.00 C 0.00 0.00 0.00 2.03 -0.15 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.53 -0.15 0 0 0 -1
29JAN26 13.00 C 0.00 0.00 0.00 1.03 -0.15 0 0 0 -1
29JAN26 13.50 C 0.00 0.00 0.00 0.53 -0.16 0 0 0 -54
29JAN26 14.00 C 0.10 0.25 0.08 0.03 -0.24 0 43 1 -99
29JAN26 14.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 188 0
29JAN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
29JAN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 490 0
29JAN26 16.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 847 -3
29JAN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 419 0
29JAN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 482 0
29JAN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 533 0
29JAN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
29JAN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29JAN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29JAN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29JAN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
29JAN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.80 -0.15 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.55 -0.13 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.38 -0.07 86 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.11 -0.07 76 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.60 -0.18 64 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 3.05 -0.27 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.60 -0.14 47 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.12 -0.16 42 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.72 -0.20 46 0 0 0
26FEB26 13.00 C 1.50 1.50 1.50 1.38 -0.15 49 1 3 +1
26FEB26 13.50 C 0.00 0.00 0.00 1.04 -0.10 47 0 55 0
26FEB26 14.00 C 0.85 0.89 0.76 0.74 -0.11 45 36 112 +6
26FEB26 14.50 C 0.53 0.54 0.52 0.52 -0.09 45 92 103 +24
26FEB26 15.00 C 0.31 0.43 0.31 0.37 -0.07 46 79 226 +72
26FEB26 15.50 C 0.21 0.34 0.21 0.25 -0.06 46 27 111 0
26FEB26 16.00 C 0.14 0.23 0.14 0.16 -0.06 46 69 322 -20
26FEB26 16.50 C 0.10 0.16 0.10 0.10 -0.04 46 86 514 +83
26FEB26 17.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 325 0
26FEB26 17.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 435 0
26FEB26 18.00 C 0.06 0.06 0.06 0.02 -0.02 45 1 649 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 72 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 81 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 109 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.14 -0.04 84 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.91 -0.06 84 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 5.60 -0.18 64 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 5.40 -0.20 73 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.16 -0.19 71 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.90 -0.22 66 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.61 -0.13 53 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.38 -0.22 55 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.11 -0.15 47 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.65 -0.15 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.22 -0.16 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.80 -0.14 50 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.48 -0.06 54 0 23 0
30MAR26 12.50 C 0.00 0.00 0.00 2.00 -0.16 47 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.76 -0.07 51 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.48 -0.04 52 0 50 0
30MAR26 14.00 C 0.00 0.00 0.00 1.22 -0.05 51 0 145 0
30MAR26 14.50 C 0.00 0.00 0.00 1.00 -0.05 51 0 59 0
30MAR26 15.00 C 0.00 0.00 0.00 0.82 -0.03 52 0 52 0
30MAR26 15.50 C 0.67 0.67 0.67 0.66 -0.05 51 2 61 0
30MAR26 16.00 C 0.60 0.60 0.52 0.52 -0.06 51 16 163 +1
30MAR26 16.50 C 0.00 0.00 0.00 0.41 -0.06 51 0 428 0
30MAR26 17.00 C 0.40 0.40 0.40 0.32 -0.05 51 15 125 -15
30MAR26 17.50 C 0.31 0.31 0.31 0.25 -0.04 51 15 156 +15
30MAR26 18.00 C 0.00 0.00 0.00 0.19 -0.04 50 0 882 0
30MAR26 18.50 C 0.00 0.00 0.00 0.15 -0.03 51 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.12 -0.02 51 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.09 -0.02 51 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29APR26 9.50 C 0.00 0.00 0.00 4.69 -0.05 53 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.56 -0.04 63 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.24 -0.11 53 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.80 -0.01 52 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.45 -0.04 55 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.97 -0.03 50 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.52 -0.12 45 0 0 0
29APR26 12.50 C 2.46 2.46 2.46 2.19 -0.17 46 1 3 +1
29APR26 13.00 C 0.00 0.00 0.00 1.96 -0.04 49 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.68 -0.08 49 0 0 0
29APR26 14.00 C 1.46 1.46 1.46 1.46 -0.06 50 13 29 +13
29APR26 14.50 C 0.00 0.00 0.00 1.23 -0.06 50 0 100 0
29APR26 15.00 C 0.00 0.00 0.00 1.05 -0.05 50 0 101 0
29APR26 15.50 C 0.87 0.87 0.87 0.89 -0.03 50 15 16 +6
29APR26 16.00 C 0.87 0.87 0.87 0.74 -0.05 50 15 30 +15
29APR26 16.50 C 0.00 0.00 0.00 0.61 -0.05 50 0 30 0
29APR26 17.00 C 0.53 0.53 0.53 0.51 -0.05 50 15 33 -3
29APR26 17.50 C 0.00 0.00 0.00 0.42 -0.04 50 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.34 -0.04 49 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.28 -0.03 49 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.23 -0.03 50 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.19 -0.02 50 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.15 -0.02 49 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 20 0
29JUN26 8.75 C 0.00 0.00 0.00 5.52 -0.13 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.31 -0.12 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.08 -0.11 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.87 -0.10 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.65 -0.11 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.35 -0.18 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.07 -0.05 52 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.71 -0.06 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.27 -0.09 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.00 -0.03 51 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.68 -0.04 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.39 -0.04 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.12 -0.04 50 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 1.84 -0.08 48 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 1.61 -0.08 48 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.44 -0.06 49 0 24 0
29JUN26 15.50 C 0.00 0.00 0.00 1.27 -0.05 49 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.12 -0.06 49 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.98 -0.07 49 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.85 -0.07 49 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.74 -0.06 48 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.65 -0.05 49 0 41 0
29JUN26 18.50 C 0.62 0.62 0.62 0.56 -0.05 48 25 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.49 -0.04 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.42 -0.04 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.36 -0.04 48 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 0.27 -0.03 48 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.20 -0.02 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.11 -0.02 48 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 0.00 49 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 5.33 -0.09 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.15 -0.09 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.95 -0.09 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.78 -0.08 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.41 -0.06 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.05 -0.10 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.72 -0.09 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.42 -0.06 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.07 -0.13 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.85 -0.09 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.62 -0.07 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.44 -0.03 50 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 2.19 -0.08 50 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 2.01 -0.08 50 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.84 -0.07 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.66 -0.09 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.53 -0.07 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.39 -0.06 50 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.26 -0.08 50 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 1.14 -0.07 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.04 -0.07 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.94 -0.08 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.85 -0.08 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.77 -0.07 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.63 -0.06 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.52 -0.05 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.43 -0.04 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.35 -0.04 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.60 -0.12 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.42 -0.08 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.24 -0.06 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.05 -0.11 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.70 -0.12 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.39 -0.09 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.09 -0.09 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.78 -0.11 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.51 -0.08 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.28 -0.06 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.01 -0.09 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.81 -0.09 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.63 -0.06 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.45 -0.09 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.28 -0.08 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.09 -0.10 49 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.95 -0.09 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.80 -0.09 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.68 -0.08 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.57 -0.07 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.45 -0.07 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.35 -0.06 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.25 -0.06 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.16 -0.05 50 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.99 -0.05 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.85 -0.04 50 0 0 0
TOTAL CALL 569 11,214 +36
29JAN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
29JAN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
29JAN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29JAN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29JAN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 373 0
29JAN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
29JAN26 14.00 P 0.06 0.09 0.02 0.00 -0.10 0 34 183 -6
29JAN26 14.50 P 0.24 0.47 0.24 0.47 +0.08 0 62 0 -189
29JAN26 15.00 P 0.00 0.00 0.00 0.97 +0.12 0 0 0 -380
29JAN26 15.50 P 0.00 0.00 0.00 1.47 +0.11 0 0 0 -211
29JAN26 16.00 P 0.00 0.00 0.00 1.97 +0.10 0 0 0 -83
29JAN26 16.50 P 0.00 0.00 0.00 2.47 +0.10 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.97 +0.10 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.47 +0.10 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.97 +0.10 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.47 +0.10 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.97 +0.10 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.47 +0.10 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.97 +0.10 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.97 +0.10 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.97 +0.10 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.97 +0.10 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.97 +0.10 0 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 60 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 0.00 47 0 72 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 249 0
26FEB26 12.00 P 0.11 0.11 0.11 0.09 0.00 46 15 138 +15
26FEB26 12.50 P 0.17 0.19 0.17 0.17 0.00 46 42 162 +35
26FEB26 13.00 P 0.34 0.34 0.29 0.29 0.00 46 24 186 +20
26FEB26 13.50 P 0.47 0.47 0.46 0.45 0.00 45 17 118 0
26FEB26 14.00 P 0.73 0.73 0.73 0.68 +0.01 45 15 69 +15
26FEB26 14.50 P 1.02 1.02 1.02 0.97 +0.02 46 15 116 +15
26FEB26 15.00 P 1.40 1.40 1.40 1.29 +0.01 45 2 227 -2
26FEB26 15.50 P 0.00 0.00 0.00 1.63 -0.01 41 0 71 0
26FEB26 16.00 P 1.98 1.98 1.98 2.10 +0.05 46 1 155 0
26FEB26 16.50 P 0.00 0.00 0.00 2.59 +0.11 51 0 58 0
26FEB26 17.00 P 0.00 0.00 0.00 3.01 +0.07 46 0 41 0
26FEB26 17.50 P 0.00 0.00 0.00 3.53 +0.12 55 0 25 0
26FEB26 18.00 P 0.00 0.00 0.00 3.98 +0.09 48 0 24 0
26FEB26 18.50 P 0.00 0.00 0.00 4.47 +0.09 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.02 +0.15 68 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.47 +0.08 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.04 +0.17 81 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.07 +0.20 95 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.97 +0.10 0 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 52 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 0.00 52 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 0.00 51 0 21 0
30MAR26 10.50 P 0.10 0.10 0.10 0.09 0.00 51 15 39 +13
30MAR26 11.00 P 0.12 0.12 0.12 0.15 +0.01 51 1 85 0
30MAR26 11.50 P 0.23 0.23 0.23 0.23 +0.01 51 1 285 +1
30MAR26 12.00 P 0.00 0.00 0.00 0.34 +0.02 51 0 168 0
30MAR26 12.50 P 0.00 0.00 0.00 0.47 +0.01 50 0 469 0
30MAR26 13.00 P 0.00 0.00 0.00 0.64 +0.01 50 0 290 0
30MAR26 13.50 P 0.00 0.00 0.00 0.85 +0.02 50 0 38 0
30MAR26 14.00 P 1.13 1.13 1.13 1.08 +0.01 49 15 2,016 0
30MAR26 14.50 P 0.00 0.00 0.00 1.36 +0.02 49 0 79 0
30MAR26 15.00 P 0.00 0.00 0.00 1.68 +0.03 49 0 112 0
30MAR26 15.50 P 0.00 0.00 0.00 1.98 -0.02 47 0 1,404 0
30MAR26 16.00 P 0.00 0.00 0.00 2.36 -0.01 48 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 2.89 +0.12 55 0 12 0
30MAR26 17.00 P 0.00 0.00 0.00 3.13 +0.08 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.61 0.00 47 0 13 0
30MAR26 18.00 P 0.00 0.00 0.00 4.10 +0.05 50 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.65 +0.15 58 0 40 0
30MAR26 19.00 P 0.00 0.00 0.00 5.06 +0.19 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.61 +0.22 62 0 25 0
30MAR26 20.00 P 0.00 0.00 0.00 6.07 +0.15 62 0 25 0
30MAR26 21.00 P 0.00 0.00 0.00 7.07 +0.20 68 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.00 +0.13 63 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.01 +0.14 70 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.98 +0.11 68 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.01 +0.12 80 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.97 +0.08 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.03 +0.07 92 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.17 +0.01 50 0 1 0
29APR26 11.00 P 0.26 0.26 0.26 0.25 +0.01 49 5 5 +5
29APR26 11.50 P 0.00 0.00 0.00 0.36 +0.02 50 0 3 0
29APR26 12.00 P 0.00 0.00 0.00 0.49 +0.02 49 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.63 0.00 48 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 0.82 +0.01 48 0 500 0
29APR26 13.50 P 0.00 0.00 0.00 1.04 +0.02 48 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 1.28 +0.02 48 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 1.57 +0.03 48 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 1.88 +0.03 48 0 115 0
29APR26 15.50 P 0.00 0.00 0.00 2.25 +0.07 50 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 2.65 +0.14 51 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 3.06 +0.13 53 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.40 +0.04 50 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.81 +0.16 50 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 4.27 +0.10 52 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 4.72 +0.05 53 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 5.14 +0.21 51 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 5.61 +0.01 52 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.07 +0.03 52 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.07 +0.07 57 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 8.00 +0.09 54 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 0.00 48 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 0.00 48 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.14 +0.01 48 0 2 0
29JUN26 9.50 P 0.20 0.20 0.20 0.17 +0.01 48 1 5 +1
29JUN26 9.75 P 0.00 0.00 0.00 0.20 0.00 48 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.25 +0.01 49 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.34 +0.01 48 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.46 +0.02 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.60 +0.02 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.76 +0.02 48 0 9 0
29JUN26 12.50 P 0.00 0.00 0.00 0.93 +0.01 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.13 -0.01 47 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.35 -0.01 47 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 1.62 +0.01 47 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 1.91 +0.03 47 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.20 +0.01 47 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.55 +0.04 48 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 2.90 +0.05 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.24 +0.01 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.67 +0.10 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.06 +0.04 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.48 +0.05 49 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 4.86 +0.04 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.28 +0.04 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.74 +0.04 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.16 +0.03 47 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.13 +0.10 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.07 +0.09 51 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.04 +0.12 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.01 +0.12 53 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.01 +0.12 56 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.99 +0.10 56 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.03 +0.07 64 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 0.00 49 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.38 0.00 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.44 0.00 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.50 +0.01 50 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.63 +0.01 49 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.78 0.00 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.97 +0.03 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.14 +0.02 49 0 100 0
29SEP26 12.50 P 0.00 0.00 0.00 1.34 +0.02 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.56 +0.02 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.82 +0.04 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.08 +0.04 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.35 0.00 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.67 +0.02 49 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.00 +0.03 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.34 +0.04 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.69 +0.04 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.06 +0.03 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.44 +0.05 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.83 +0.05 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.24 +0.06 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.64 +0.06 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.09 +0.09 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.48 +0.06 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.39 +0.08 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.27 +0.07 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.18 +0.06 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.14 +0.12 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.52 +0.02 50 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.58 +0.02 50 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.65 +0.02 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.72 +0.02 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.88 +0.02 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.06 +0.03 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.26 +0.04 50 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 1.44 +0.02 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.66 +0.02 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.89 +0.02 49 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 2.14 +0.02 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.42 +0.01 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.71 +0.04 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.01 +0.04 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.34 +0.05 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.67 +0.05 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.06 +0.05 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.42 +0.06 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.79 +0.06 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.17 +0.07 50 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 5.55 +0.07 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.95 +0.06 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.35 +0.07 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.76 +0.05 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.58 +0.07 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.44 +0.07 50 0 0 0
TOTAL PUT 265 11,489 -751
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$ 8.03
29JAN26 4.80 C 0.00 0.00 0.00 3.23 +0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.13 +0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.03 +0.01 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.78 +0.01 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.53 +0.01 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.03 +0.01 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.53 +0.01 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.03 +0.01 0 0 0 -10
29JAN26 7.25 C 0.00 0.00 0.00 0.78 +0.01 0 0 0 -209
29JAN26 7.50 C 0.00 0.00 0.00 0.53 +0.01 0 0 0 -424
29JAN26 7.75 C 0.29 0.29 0.25 0.28 +0.01 0 24 0 -64
29JAN26 8.00 C 0.00 0.00 0.00 0.03 -0.03 0 0 4 -50
29JAN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29JAN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.03 +0.01 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.78 +0.01 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.53 +0.01 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.05 +0.03 50 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.80 +0.03 43 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.30 +0.02 31 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.05 +0.01 25 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.80 +0.01 19 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.56 0.00 17 0 38 0
26FEB26 7.75 C 0.36 0.36 0.36 0.35 +0.01 18 4 199 +4
26FEB26 8.00 C 0.19 0.19 0.19 0.18 -0.01 17 1 36 0
26FEB26 8.25 C 0.00 0.00 0.00 0.09 -0.01 19 0 145 0
26FEB26 8.50 C 0.05 0.05 0.05 0.04 0.00 20 4 19 +4
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 28 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.29 +0.06 76 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.19 +0.06 73 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.09 +0.06 70 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.84 +0.06 64 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.57 +0.03 49 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.34 +0.05 51 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.10 +0.06 49 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.85 +0.06 43 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.60 +0.05 37 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.36 +0.06 34 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.08 +0.02 22 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.85 +0.02 21 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.64 +0.02 21 0 28 0
30MAR26 7.75 C 0.00 0.00 0.00 0.45 +0.03 20 0 73 0
30MAR26 8.00 C 0.30 0.30 0.30 0.30 +0.02 20 10 94 -10
30MAR26 8.25 C 0.20 0.20 0.20 0.19 +0.01 20 150 240 +150
30MAR26 8.50 C 0.00 0.00 0.00 0.11 0.00 20 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 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 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.11 +0.06 60 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.86 +0.06 54 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.59 +0.03 43 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.37 +0.06 46 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.12 +0.06 41 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.86 +0.04 34 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.63 +0.06 33 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.38 +0.05 28 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.10 0.00 19 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.88 0.00 19 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.68 0.00 19 0 80 0
29APR26 7.75 C 0.36 0.36 0.36 0.50 +0.01 19 10 50 +10
29APR26 8.00 C 0.37 0.37 0.37 0.35 0.00 19 10 20 +10
29APR26 8.25 C 0.00 0.00 0.00 0.25 +0.01 20 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.10 0.00 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 3.32 +0.05 54 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.23 +0.06 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.13 +0.06 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.86 +0.04 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.63 +0.05 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.39 +0.06 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.14 +0.05 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.89 +0.05 31 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.65 +0.05 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.41 +0.04 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.14 +0.01 19 0 2 0
29JUN26 7.25 C 0.00 0.00 0.00 0.93 +0.01 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.74 +0.01 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.57 0.00 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.43 0.00 19 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.32 0.00 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.23 0.00 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.16 0.00 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 0.00 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 0.00 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 0.00 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 3.32 +0.05 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.23 +0.06 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.13 +0.06 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.86 +0.04 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.63 +0.05 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.39 +0.06 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.14 +0.05 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.90 +0.05 27 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.66 +0.05 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.43 +0.05 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.21 +0.01 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.03 +0.02 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.87 +0.03 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.72 +0.02 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.58 +0.03 22 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.47 +0.02 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.38 +0.02 22 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.30 +0.02 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.24 +0.02 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.19 +0.02 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.13 +0.06 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.86 +0.04 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.63 +0.05 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.39 +0.06 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.15 +0.06 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.91 +0.06 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.67 +0.05 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.44 +0.04 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.23 0.00 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.06 0.00 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.90 0.00 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.75 -0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.61 -0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.50 -0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.41 -0.01 19 0 8 0
30DEC26 8.75 C 0.00 0.00 0.00 0.33 -0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.27 -0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.22 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
TOTAL CALL 213 1,798 -589
29JAN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 323 0
29JAN26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 550 0
29JAN26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 298 0
29JAN26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29JAN26 8.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 90 0
29JAN26 8.25 P 0.00 0.00 0.00 0.22 -0.01 0 0 0 -75
29JAN26 8.50 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.47 -0.03 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 19 0 133 0
26FEB26 7.75 P 0.00 0.00 0.00 0.06 -0.01 19 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.30 -0.01 19 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.49 -0.01 18 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.23 -0.02 32 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.48 -0.02 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.73 -0.02 42 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.98 -0.02 46 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.48 -0.02 54 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 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 42 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 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 24 0 114 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 20 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 +0.01 22 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.07 0.00 20 0 288 0
30MAR26 7.75 P 0.12 0.12 0.12 0.13 0.00 20 50 65 +50
30MAR26 8.00 P 0.22 0.22 0.22 0.24 0.00 20 50 105 +50
30MAR26 8.25 P 0.00 0.00 0.00 0.38 -0.01 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.55 0.00 20 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.75 -0.01 20 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.98 -0.01 20 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.23 -0.02 24 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.48 -0.02 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.73 -0.02 31 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.98 -0.02 34 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.48 -0.02 40 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.97 -0.03 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.47 -0.03 0 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 27 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 20 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 0.00 21 0 157 0
29APR26 7.25 P 0.00 0.00 0.00 0.05 -0.01 19 0 288 0
29APR26 7.50 P 0.07 0.07 0.07 0.10 -0.01 19 150 480 +150
29APR26 7.75 P 0.16 0.19 0.16 0.17 -0.02 19 150 205 +150
29APR26 8.00 P 0.25 0.26 0.25 0.27 -0.03 19 110 113 +110
29APR26 8.25 P 0.00 0.00 0.00 0.42 -0.02 20 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.57 -0.02 19 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.77 -0.02 19 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.99 -0.01 19 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.23 -0.03 21 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.48 -0.02 24 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.73 -0.02 27 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.98 -0.02 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.48 -0.02 34 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 35 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 0.03 +0.01 21 0 122 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 -0.01 19 0 22 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 21 0
29JUN26 7.25 P 0.00 0.00 0.00 0.13 -0.01 19 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.21 -0.01 19 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.30 0.00 19 0 13 0
29JUN26 8.00 P 0.00 0.00 0.00 0.42 -0.01 19 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.57 -0.02 19 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.75 -0.01 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.94 -0.01 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.14 -0.01 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.33 -0.05 16 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.56 -0.05 14 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.79 -0.05 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.03 -0.05 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.52 -0.05 0 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 29 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 23 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 0.00 22 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 0.00 22 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.18 0.00 22 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.26 0.00 22 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.35 0.00 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.47 0.00 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.59 -0.01 22 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.76 +0.04 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.90 +0.02 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.07 +0.01 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.28 -0.01 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.49 -0.01 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.71 0.00 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.93 -0.01 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.16 -0.01 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.64 -0.02 28 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 20 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 5 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 -0.01 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.27 -0.01 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.37 -0.01 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.48 -0.01 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.61 -0.01 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.76 -0.01 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.90 0.00 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.07 -0.01 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.29 -0.01 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.49 -0.02 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.71 -0.01 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.93 -0.02 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.16 -0.02 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.64 -0.02 26 0 0 0
TOTAL PUT 510 5,106 +435
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 11.84 -0.05 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.34 -0.05 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.34 -0.27 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.34 -0.12 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.34 -0.05 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.34 -0.07 0 0 0 -15
29JAN26 25.00 C 0.00 0.00 0.00 6.34 -0.05 0 0 0 -16
29JAN26 26.00 C 0.00 0.00 0.00 5.34 -0.03 0 0 0 -19
29JAN26 27.00 C 0.00 0.00 0.00 4.34 0.00 0 0 0 -82
29JAN26 28.00 C 0.00 0.00 0.00 3.34 -0.10 0 0 0 -80
29JAN26 29.00 C 0.00 0.00 0.00 2.34 0.00 0 0 0 -521
29JAN26 30.00 C 2.00 2.20 1.35 1.34 -0.02 0 56 0 -516
29JAN26 31.00 C 0.37 1.38 0.34 0.34 -0.19 0 80 3 -615
29JAN26 32.00 C 0.10 0.50 0.10 0.00 -0.11 0 167 930 -77
29JAN26 33.00 C 0.06 0.07 0.03 0.00 -0.01 0 14 569 -1
29JAN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 359 0
29JAN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
29JAN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 607 0
29JAN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 377 0
29JAN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
29JAN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29JAN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.88 -0.08 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.38 -0.08 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.41 -0.20 66 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.44 -0.02 66 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.42 -0.11 54 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.46 -0.07 55 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.48 +0.09 50 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.50 0.00 45 0 59 0
26FEB26 27.00 C 0.00 0.00 0.00 4.38 -0.11 0 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 3.51 -0.02 31 0 408 0
26FEB26 29.00 C 0.00 0.00 0.00 2.72 -0.14 34 0 295 0
26FEB26 30.00 C 0.00 0.00 0.00 2.12 -0.02 38 0 377 0
26FEB26 31.00 C 1.81 2.13 1.81 1.53 -0.03 38 12 257 +8
26FEB26 32.00 C 1.44 1.60 1.06 1.06 -0.04 38 90 211 +30
26FEB26 33.00 C 0.81 1.15 0.72 0.71 -0.04 38 72 354 +2
26FEB26 34.00 C 0.67 0.84 0.50 0.45 -0.03 38 60 527 -6
26FEB26 35.00 C 0.46 0.60 0.35 0.28 -0.02 38 40 307 +1
26FEB26 36.00 C 0.42 0.42 0.39 0.16 -0.02 37 44 2,352 -30
26FEB26 37.00 C 0.30 0.30 0.29 0.09 -0.02 37 7 153 -1
26FEB26 38.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 45 0
26FEB26 39.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
26FEB26 40.00 C 0.12 0.12 0.12 0.02 0.00 39 2 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 0.05 0.05 0.05 0.01 0.00 45 30 30 +26
30MAR26 19.50 C 0.00 0.00 0.00 12.13 +0.17 76 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.46 -0.12 50 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.45 -0.18 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.47 -0.19 41 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 8.58 -0.15 49 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 7.56 -0.09 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.84 +0.34 50 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 5.79 -0.16 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.08 +0.28 45 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.30 +0.11 44 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 3.58 +0.14 43 0 284 0
30MAR26 30.00 C 3.05 3.05 2.81 2.88 -0.01 41 70 110 +31
30MAR26 31.00 C 2.60 2.60 2.37 2.35 -0.01 41 2 66 +2
30MAR26 32.00 C 2.05 2.05 2.05 1.89 -0.01 41 3 588 0
30MAR26 33.00 C 1.80 2.00 1.80 1.51 -0.02 42 151 161 -54
30MAR26 34.00 C 1.40 1.40 1.40 1.18 -0.02 41 1 115 -1
30MAR26 35.00 C 1.37 1.37 1.07 0.91 -0.02 41 23 61 +21
30MAR26 36.00 C 0.00 0.00 0.00 0.69 -0.02 41 0 14 0
30MAR26 37.00 C 0.00 0.00 0.00 0.52 -0.01 41 0 67 0
30MAR26 38.00 C 0.52 0.52 0.52 0.38 -0.02 41 15 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.21 -0.01 41 0 104 0
30MAR26 41.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.06 0.00 42 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 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 55 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 12.13 -0.10 58 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.46 -0.39 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.45 -0.18 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.60 -0.21 42 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.75 -0.11 46 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.81 -0.11 43 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 7.09 +0.01 47 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.10 +0.15 42 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.46 +0.31 45 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.50 +0.04 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.06 -0.01 43 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 3.36 -0.01 41 0 15 0
29APR26 31.00 C 3.27 3.27 3.27 2.86 +0.02 41 15 15 +15
29APR26 32.00 C 0.00 0.00 0.00 2.41 +0.01 41 200 215 +200
29APR26 33.00 C 2.30 2.30 2.30 2.02 +0.01 42 242 257 +227
29APR26 34.00 C 0.00 0.00 0.00 1.68 -0.01 42 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 1.38 0.00 42 0 44 0
29APR26 36.00 C 0.00 0.00 0.00 1.12 -0.01 42 0 197 0
29APR26 37.00 C 0.00 0.00 0.00 0.91 0.00 42 0 96 0
29APR26 38.00 C 0.00 0.00 0.00 0.73 0.00 41 0 60 0
29APR26 39.00 C 0.00 0.00 0.00 0.58 -0.01 41 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.46 -0.01 41 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 0.37 0.00 41 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.29 0.00 41 0 94 0
29JUN26 19.50 C 0.00 0.00 0.00 12.13 -0.12 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.69 -0.16 44 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 10.78 -0.09 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.86 -0.11 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.04 -0.05 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.17 -0.07 42 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 7.45 +0.05 44 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 6.81 +0.07 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.89 -0.06 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.29 -0.06 42 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 4.68 +0.02 41 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 4.13 -0.05 41 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 3.65 +0.03 42 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 3.18 +0.01 41 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 2.80 +0.02 42 0 93 0
29JUN26 34.00 C 0.00 0.00 0.00 2.44 0.00 42 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 2.17 +0.02 42 0 33 0
29JUN26 36.00 C 0.00 0.00 0.00 1.88 -0.01 42 0 100 0
29JUN26 37.00 C 0.00 0.00 0.00 1.62 -0.01 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.40 -0.01 42 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 1.20 0.00 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.00 -0.01 41 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.85 -0.03 42 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.73 -0.01 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.64 0.00 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.55 +0.02 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.46 -0.01 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.39 0.00 42 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.33 -0.01 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.28 0.00 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.24 0.00 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.20 0.00 42 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 12.47 -0.13 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.06 -0.05 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.22 -0.03 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.37 -0.07 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.66 -0.07 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.84 -0.16 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.06 +0.04 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.47 -0.05 43 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 6.81 +0.04 42 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 6.20 +0.10 42 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 5.68 +0.16 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 5.16 -0.11 42 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 4.66 +0.02 42 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 4.22 -0.06 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 3.83 -0.01 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 3.47 +0.01 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 3.14 0.00 42 0 92 0
29SEP26 36.00 C 0.00 0.00 0.00 2.85 0.00 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.60 -0.04 43 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 2.35 0.00 43 0 0 0
29SEP26 39.00 C 2.50 2.50 2.50 2.11 -0.02 43 5 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.90 -0.02 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.70 -0.02 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 1.53 -0.02 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.37 -0.02 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.18 -0.02 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 1.07 -0.04 42 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 0.96 -0.01 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.87 +0.04 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.42 0.00 43 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 11.68 -0.05 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.90 0.00 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.16 +0.01 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.46 +0.04 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.78 +0.04 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.11 -0.06 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.57 +0.02 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.89 -0.07 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 6.34 -0.11 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 5.89 -0.12 41 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 5.49 -0.02 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.04 +0.04 42 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 4.64 +0.04 42 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 4.28 +0.04 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.96 +0.06 42 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 3.63 -0.04 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.35 +0.02 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.09 -0.01 42 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 2.86 +0.03 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.54 -0.05 42 0 10 0
30DEC26 41.00 C 0.00 0.00 0.00 2.34 +0.02 41 0 0 0
30DEC26 42.00 C 2.50 2.50 2.50 2.15 +0.03 42 2 2 +2
TOTAL CALL 1,403 16,430 -1,469
29JAN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29JAN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29JAN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 504 0
29JAN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 733 0
29JAN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
29JAN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 424 0
29JAN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 449 0
29JAN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 550 0
29JAN26 30.00 P 0.03 0.03 0.03 0.00 -0.02 0 50 630 0
29JAN26 31.00 P 0.02 0.02 0.02 0.00 -0.18 0 16 594 0
29JAN26 32.00 P 0.40 0.40 0.10 0.66 -0.12 0 139 0 -653
29JAN26 33.00 P 1.69 1.69 0.89 1.66 -0.03 0 17 0 -226
29JAN26 34.00 P 0.00 0.00 0.00 2.66 0.00 0 0 0 -57
29JAN26 35.00 P 0.00 0.00 0.00 3.66 0.00 0 0 0 -15
29JAN26 36.00 P 0.00 0.00 0.00 4.66 0.00 0 0 0 -30
29JAN26 37.00 P 0.00 0.00 0.00 5.66 0.00 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.66 0.00 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.66 0.00 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.66 0.00 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.66 0.00 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.66 0.00 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.66 0.00 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.66 0.00 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 13.66 0.00 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 14.66 0.00 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 29 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 33 0
26FEB26 25.00 P 0.04 0.04 0.04 0.02 0.00 39 2 75 0
26FEB26 26.00 P 0.00 0.00 0.00 0.05 0.00 39 0 176 0
26FEB26 27.00 P 0.09 0.12 0.09 0.10 -0.02 37 7 540 -4
26FEB26 28.00 P 0.22 0.22 0.22 0.22 -0.02 38 4 859 +4
26FEB26 29.00 P 0.26 0.39 0.26 0.40 -0.02 37 25 294 +10
26FEB26 30.00 P 0.63 0.71 0.63 0.68 -0.02 37 46 405 +21
26FEB26 31.00 P 1.00 1.10 0.80 1.09 -0.04 37 39 171 -16
26FEB26 32.00 P 1.16 1.16 1.16 1.64 -0.05 37 50 146 +50
26FEB26 33.00 P 0.00 0.00 0.00 2.31 -0.05 38 0 90 0
26FEB26 34.00 P 2.51 2.51 2.51 3.13 +0.02 41 1 15 0
26FEB26 35.00 P 0.00 0.00 0.00 3.91 -0.10 39 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 4.88 -0.04 44 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.75 -0.13 41 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.67 -0.21 37 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.66 -0.03 0 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 8.66 -0.26 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.80 +0.14 64 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.66 0.00 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.80 +0.14 73 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 41 0 46 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 0.00 42 0 39 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 0.00 42 0 400 0
30MAR26 24.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 156 0
30MAR26 25.00 P 0.00 0.00 0.00 0.18 -0.01 41 0 510 0
30MAR26 26.00 P 0.00 0.00 0.00 0.31 -0.01 41 0 325 0
30MAR26 27.00 P 0.45 0.45 0.45 0.48 -0.01 41 1 210 0
30MAR26 28.00 P 0.57 0.57 0.57 0.70 -0.02 41 100 357 -100
30MAR26 29.00 P 1.00 1.00 0.97 0.99 -0.01 40 15 143 +15
30MAR26 30.00 P 1.23 1.38 1.18 1.36 -0.02 40 33 117 +27
30MAR26 31.00 P 0.00 0.00 0.00 1.82 -0.03 40 0 146 0
30MAR26 32.00 P 0.00 0.00 0.00 2.37 -0.03 40 0 26 0
30MAR26 33.00 P 0.00 0.00 0.00 3.01 -0.02 41 0 63 0
30MAR26 34.00 P 0.00 0.00 0.00 3.78 -0.02 43 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 4.54 -0.01 44 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 5.22 +0.04 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.85 -0.21 35 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 6.99 +0.08 43 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.86 +0.03 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.81 -0.21 44 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 9.80 -0.15 47 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 10.68 0.00 41 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.80 -0.18 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.66 0.00 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.66 0.00 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.66 0.00 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.68 -0.08 53 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.67 -0.10 54 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.66 0.00 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.90 +0.24 77 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 21.40 +0.22 83 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 23.91 +0.25 89 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 26.44 +0.22 96 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 28.90 +0.24 99 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 31.40 +0.01 104 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 33.90 +0.24 108 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 0.00 42 0 20 0
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 0.00 41 0 1 0
29APR26 22.00 P 0.10 0.11 0.10 0.09 0.00 41 20 33 +20
29APR26 23.00 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.25 0.00 41 0 16 0
29APR26 25.00 P 0.00 0.00 0.00 0.38 0.00 41 0 23 0
29APR26 26.00 P 0.00 0.00 0.00 0.55 -0.01 41 0 49 0
29APR26 27.00 P 0.00 0.00 0.00 0.76 0.00 41 0 22 0
29APR26 28.00 P 1.05 1.05 1.05 1.04 +0.01 41 4 4 -2
29APR26 29.00 P 0.00 0.00 0.00 1.37 -0.01 40 0 31 0
29APR26 30.00 P 0.00 0.00 0.00 1.77 -0.01 40 0 15 0
29APR26 31.00 P 0.00 0.00 0.00 2.25 -0.02 40 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 2.80 -0.02 40 200 215 +197
29APR26 33.00 P 0.00 0.00 0.00 3.42 -0.01 41 200 215 +200
29APR26 34.00 P 0.00 0.00 0.00 3.95 -0.02 39 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 4.93 +0.26 43 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.71 0.00 44 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.19 -0.33 38 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.02 -0.37 37 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.16 -0.08 44 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.81 -0.21 37 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.01 -0.12 46 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.92 -0.12 46 0 0 0
29JUN26 19.50 P 0.14 0.14 0.14 0.10 0.00 42 10 45 +10
29JUN26 20.00 P 0.19 0.19 0.19 0.13 0.00 42 10 10 +10
29JUN26 21.00 P 0.00 0.00 0.00 0.20 0.00 42 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.30 -0.01 42 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.44 0.00 42 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 0.61 0.00 42 0 592 0
29JUN26 25.00 P 0.00 0.00 0.00 0.82 -0.01 42 0 116 0
29JUN26 26.00 P 0.00 0.00 0.00 1.08 0.00 42 0 49 0
29JUN26 27.00 P 0.00 0.00 0.00 1.38 +0.01 42 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 1.74 +0.04 42 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 2.11 0.00 41 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 2.57 +0.04 42 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 3.06 0.00 42 0 1,520 0
29JUN26 32.00 P 0.00 0.00 0.00 3.63 -0.02 42 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.25 +0.02 42 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 4.90 +0.02 42 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 5.57 -0.01 42 0 0 0
29JUN26 36.00 P 5.66 5.66 5.66 6.28 -0.13 42 5 5 +5
29JUN26 37.00 P 0.00 0.00 0.00 7.05 -0.05 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.85 -0.12 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.72 +0.12 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.50 +0.06 44 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 10.36 -0.13 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.30 +0.08 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.17 +0.09 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.03 -0.04 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.02 +0.04 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.98 -0.08 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.91 +0.01 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.87 +0.04 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.79 +0.03 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.90 +0.16 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.31 0.00 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.37 -0.01 42 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.51 -0.01 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.67 -0.01 42 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.89 -0.01 42 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 1.13 -0.02 42 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 1.42 -0.01 43 0 509 0
29SEP26 26.00 P 0.00 0.00 0.00 1.75 -0.02 43 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 2.08 -0.05 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 2.49 -0.05 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 2.94 +0.04 43 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 3.41 +0.06 42 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 3.92 +0.07 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.47 +0.02 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.07 +0.02 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.66 -0.01 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.37 +0.03 42 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 7.20 +0.15 44 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 7.77 -0.05 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.51 -0.07 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.32 -0.17 43 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 10.13 -0.08 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.95 +0.14 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.78 0.00 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.69 +0.10 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.53 +0.03 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.44 +0.11 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.28 +0.01 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.52 +0.01 42 0 12 0
30DEC26 20.00 P 0.00 0.00 0.00 0.61 +0.01 42 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 0.79 +0.02 42 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.01 +0.02 42 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.26 +0.02 42 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.55 +0.02 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.87 +0.03 42 0 20 0
30DEC26 26.00 P 0.00 0.00 0.00 2.19 -0.02 42 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.53 0.00 41 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.91 -0.08 41 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.35 -0.07 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 3.83 -0.08 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.47 +0.05 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 5.03 +0.03 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.62 +0.11 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.26 +0.04 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.90 +0.11 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.61 +0.04 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.37 +0.08 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.08 +0.06 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.87 +0.08 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.65 +0.13 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.46 +0.11 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.20 +0.02 43 0 0 0
TOTAL PUT 994 13,937 -534
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$ 82.95
29JAN26 40.00 C 0.00 0.00 0.00 42.95 +0.21 0 0 0 -100
29JAN26 41.00 C 0.00 0.00 0.00 41.95 +0.40 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 40.95 +0.48 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 39.95 +0.65 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 38.95 +0.18 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 37.95 +0.65 0 0 0 -192
29JAN26 46.00 C 0.00 0.00 0.00 36.95 +0.65 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 35.95 +0.65 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 34.95 +0.65 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 33.95 +0.23 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 32.95 +0.65 0 0 0 -55
29JAN26 52.50 C 0.00 0.00 0.00 30.45 +0.53 0 0 0 0
29JAN26 55.00 C 30.00 30.00 30.00 27.95 +0.65 0 8 0 -25
29JAN26 57.50 C 24.27 24.27 24.27 25.45 +0.65 0 1 0 -1
29JAN26 60.00 C 23.35 23.35 23.35 22.95 +0.65 0 1 0 -54
29JAN26 62.50 C 0.00 0.00 0.00 20.45 +0.64 0 0 0 -144
29JAN26 65.00 C 0.00 0.00 0.00 17.95 +0.64 0 0 0 -1,426
29JAN26 67.50 C 16.00 16.00 15.75 15.45 +0.62 0 27 0 -2,565
29JAN26 70.00 C 14.02 14.02 13.00 12.95 +0.64 0 15 0 -1,678
29JAN26 72.50 C 11.50 11.50 10.58 10.45 +0.47 0 45 0 -1,157
29JAN26 75.00 C 8.00 9.51 7.80 7.95 +0.58 0 14 0 -3,311
29JAN26 77.50 C 4.50 6.10 4.50 5.45 +0.48 0 10 0 -2,214
29JAN26 80.00 C 2.20 5.10 2.20 2.95 +0.26 0 317 1 -1,487
29JAN26 82.50 C 0.40 2.65 0.18 0.45 -0.58 0 773 29 -1,361
29JAN26 85.00 C 0.20 0.68 0.01 0.00 -0.47 0 1,075 1,503 +189
29JAN26 87.50 C 0.06 0.15 0.02 0.00 -0.24 0 68 1,025 +46
29JAN26 90.00 C 0.01 0.01 0.01 0.00 -0.15 0 2 3,030 -2
29JAN26 92.50 C 0.01 0.01 0.01 0.00 -0.10 0 8 1,674 0
29JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 1,344 0
29JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 431 0
29JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 1,073 0
29JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 513 0
29JAN26 105.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 744 0
29JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 180 0
29JAN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
29JAN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
29JAN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 774 0
30JAN26 52.50 C 0.00 0.00 0.00 30.45 +0.53 0 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 27.95 +0.64 0 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 25.46 +0.29 244 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 22.96 +0.65 217 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 20.46 +0.65 191 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 17.96 +0.65 166 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 15.46 +0.63 141 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 12.97 +0.65 134 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 10.80 +0.82 194 0 29 0
30JAN26 75.00 C 0.00 0.00 0.00 8.01 +0.38 104 0 95 0
30JAN26 77.50 C 6.80 6.80 5.03 5.58 +0.61 89 17 92 0
30JAN26 80.00 C 2.80 5.21 2.78 3.16 +0.22 65 110 262 -7
30JAN26 82.50 C 1.40 2.71 1.03 1.23 -0.17 57 789 661 +411
30JAN26 85.00 C 0.61 1.45 0.26 0.44 -0.30 68 719 645 +22
30JAN26 87.50 C 0.23 0.54 0.10 0.15 -0.26 77 170 483 +166
30JAN26 90.00 C 0.11 0.14 0.07 0.06 -0.19 87 69 195 +60
30JAN26 92.50 C 0.08 0.08 0.08 0.03 -0.13 99 15 16 +15
30JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.10 104 0 260 0
30JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.07 121 0 23 0
30JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.06 137 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.05 153 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 0.01 - 169 0 0 -
06FEB26 55.00 C 0.00 0.00 0.00 27.99 +0.65 95 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 25.48 +0.31 0 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 22.99 +0.64 69 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 21.03 +1.17 137 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 18.00 +0.62 62 0 0 0
06FEB26 67.50 C 0.00 0.00 0.00 15.51 +0.59 57 0 0 0
06FEB26 70.00 C 13.57 13.57 13.57 13.05 +0.17 57 2 2 +2
06FEB26 72.50 C 0.00 0.00 0.00 10.80 +0.82 66 0 12 0
06FEB26 75.00 C 0.00 0.00 0.00 8.25 +0.51 51 0 25 0
06FEB26 77.50 C 7.70 7.70 7.70 6.09 +0.32 50 1 90 -1
06FEB26 80.00 C 4.83 5.90 4.50 4.18 +0.12 49 67 125 +56
06FEB26 82.50 C 2.84 4.20 2.58 2.68 +0.02 49 173 172 +40
06FEB26 85.00 C 1.73 2.80 1.49 1.72 -0.03 52 403 266 +19
06FEB26 87.50 C 1.03 1.67 0.96 1.08 -0.05 54 461 193 +119
06FEB26 90.00 C 0.86 1.24 0.56 0.67 -0.05 57 276 286 +64
06FEB26 92.50 C 0.52 0.74 0.51 0.41 -0.03 59 52 46 +23
06FEB26 95.00 C 0.36 0.49 0.23 0.27 +0.01 62 135 147 +102
06FEB26 97.50 C 0.28 0.34 0.15 0.16 0.00 64 130 144 +128
06FEB26 100.00 C 0.23 0.23 0.11 0.11 +0.01 67 25 40 +15
06FEB26 102.50 C 0.00 0.00 0.00 0.07 +0.01 69 0 10 0
06FEB26 105.00 C 0.06 0.06 0.06 0.05 - 72 2 2 -
26FEB26 40.00 C 0.00 0.00 0.00 43.66 +0.92 166 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 42.04 +0.49 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 41.11 +0.64 107 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 40.23 +0.83 121 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 39.05 +0.28 68 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 38.05 +0.30 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 37.47 +1.06 127 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 36.06 +0.62 68 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 35.06 +0.65 62 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 34.06 +0.31 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 33.33 +0.91 102 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 30.57 +0.64 52 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 28.08 +0.70 52 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 25.97 +0.59 84 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 23.38 +0.72 71 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 21.03 +1.14 70 0 55 0
26FEB26 65.00 C 0.00 0.00 0.00 18.48 +1.00 60 0 919 0
26FEB26 67.50 C 18.00 18.00 18.00 15.97 +0.85 52 1 874 0
26FEB26 70.00 C 15.00 15.00 15.00 13.62 +0.25 49 1 1,342 0
26FEB26 72.50 C 11.20 11.20 11.20 11.60 +0.93 51 1 832 -1
26FEB26 75.00 C 10.00 10.00 10.00 9.26 -0.07 45 1 662 -1
26FEB26 77.50 C 8.28 8.28 7.20 7.43 +0.35 45 4 1,573 -2
26FEB26 80.00 C 6.00 7.50 5.60 5.78 +0.19 44 158 1,598 -52
26FEB26 82.50 C 4.00 6.00 4.00 4.44 +0.12 45 191 702 +5
26FEB26 85.00 C 3.35 4.73 2.90 3.45 +0.08 46 605 1,678 -146
26FEB26 87.50 C 2.47 3.62 2.40 2.63 -0.01 47 430 506 +103
26FEB26 90.00 C 1.75 2.83 1.75 2.02 -0.04 48 543 2,024 +137
26FEB26 92.50 C 1.42 2.20 1.40 1.55 -0.06 50 310 2,099 -4
26FEB26 95.00 C 1.27 1.71 1.13 1.19 -0.07 51 421 1,847 -2
26FEB26 97.50 C 0.97 1.25 0.97 0.92 -0.08 52 84 2,138 +1
26FEB26 100.00 C 0.75 1.15 0.72 0.71 -0.08 54 193 269 +37
26FEB26 102.50 C 0.58 0.81 0.58 0.55 -0.08 55 198 441 +154
26FEB26 105.00 C 0.57 0.70 0.42 0.44 -0.06 56 83 454 +70
30MAR26 37.00 C 0.00 0.00 0.00 46.53 +0.62 114 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 45.07 +0.58 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 44.46 +0.87 103 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 43.66 +0.68 109 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 42.15 +0.46 55 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 41.41 +0.70 90 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 40.61 +1.21 97 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 39.13 +0.36 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 38.80 +1.05 98 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 37.47 +0.39 82 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 36.22 +0.68 59 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 35.67 +0.45 84 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 34.25 +0.50 58 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 33.33 +0.75 63 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 30.84 +0.72 57 0 204 0
30MAR26 55.00 C 29.55 29.55 29.55 28.75 +1.05 68 3 320 0
30MAR26 57.50 C 0.00 0.00 0.00 26.39 +1.01 65 0 202 0
30MAR26 60.00 C 23.30 23.30 23.30 23.63 +0.76 52 1 1,471 0
30MAR26 62.50 C 0.00 0.00 0.00 21.33 +1.25 51 0 494 0
30MAR26 65.00 C 0.00 0.00 0.00 19.11 +0.76 51 0 816 0
30MAR26 67.50 C 0.00 0.00 0.00 16.96 +1.00 50 0 284 0
30MAR26 70.00 C 15.40 16.50 15.40 15.65 +1.15 57 32 16,731 0
30MAR26 72.50 C 0.00 0.00 0.00 12.91 +0.61 48 0 5,087 0
30MAR26 75.00 C 12.88 12.88 11.82 11.42 +0.67 50 30 8,093 0
30MAR26 77.50 C 10.71 10.71 10.71 10.20 +0.92 53 8 2,916 -8
30MAR26 80.00 C 8.53 9.80 8.10 8.16 +0.21 48 101 2,559 -50
30MAR26 82.50 C 6.73 8.45 6.73 6.91 +0.18 48 192 2,463 -29
30MAR26 85.00 C 6.35 7.22 5.75 5.95 +0.23 49 174 3,864 -3
30MAR26 87.50 C 4.88 6.08 4.85 5.05 +0.17 50 60 703 -15
30MAR26 90.00 C 4.59 5.18 4.16 4.29 +0.10 51 162 4,791 -66
30MAR26 92.50 C 4.00 4.45 3.51 3.60 +0.03 51 158 1,630 +112
30MAR26 95.00 C 3.36 3.77 3.07 3.07 +0.02 52 37 3,774 +2
30MAR26 97.50 C 2.92 3.29 2.53 2.59 -0.03 52 270 3,760 -85
30MAR26 100.00 C 2.76 2.86 2.16 2.27 +0.03 54 154 1,141 +46
30MAR26 102.50 C 2.05 2.53 2.05 1.93 -0.03 54 34 1,692 +30
30MAR26 105.00 C 1.86 2.07 1.86 1.67 -0.02 55 57 1,564 0
30MAR26 107.50 C 1.62 1.76 1.62 1.42 -0.06 56 58 760 +50
30MAR26 110.00 C 1.51 1.72 1.51 1.22 -0.07 56 17 714 +17
30MAR26 112.50 C 0.00 0.00 0.00 1.04 -0.09 57 0 541 0
30MAR26 115.00 C 1.19 1.30 0.97 0.89 -0.09 57 205 807 +153
29APR26 47.00 C 0.00 0.00 0.00 36.44 +0.09 57 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 35.67 +0.45 65 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 35.02 +0.59 73 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 33.92 +0.88 68 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 30.84 +0.67 34 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 28.75 +0.75 52 0 145 0
29APR26 57.50 C 0.00 0.00 0.00 26.39 +1.01 50 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.55 +0.80 56 0 60 0
29APR26 62.50 C 0.00 0.00 0.00 22.48 +0.79 56 0 91 0
29APR26 65.00 C 0.00 0.00 0.00 20.45 +1.51 56 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 17.34 +0.14 43 0 30 0
29APR26 70.00 C 0.00 0.00 0.00 15.65 +0.18 46 0 235 0
29APR26 72.50 C 0.00 0.00 0.00 13.83 -0.35 45 0 132 0
29APR26 75.00 C 0.00 0.00 0.00 12.79 +0.04 50 0 383 0
29APR26 77.50 C 0.00 0.00 0.00 11.47 +0.84 51 0 422 0
29APR26 80.00 C 11.05 11.05 10.65 9.60 +0.31 48 19 193 0
29APR26 82.50 C 8.14 8.34 8.14 8.41 +0.27 48 28 225 -2
29APR26 85.00 C 8.07 8.07 7.46 7.37 +0.24 48 20 427 0
29APR26 87.50 C 7.21 7.25 6.46 6.46 +0.17 49 17 255 +12
29APR26 90.00 C 6.07 6.82 5.64 5.65 +0.12 49 97 388 +23
29APR26 92.50 C 4.95 4.95 4.95 4.95 +0.10 50 2 124 +2
29APR26 95.00 C 4.37 4.37 4.37 4.37 +0.13 51 1 745 +1
29APR26 97.50 C 4.40 4.61 4.40 3.84 +0.06 51 43 1,533 +28
29APR26 100.00 C 3.80 4.16 3.80 3.38 +0.08 52 52 678 +52
29APR26 102.50 C 0.00 0.00 0.00 3.00 +0.04 52 0 227 0
29APR26 105.00 C 2.68 2.85 2.66 2.66 +0.03 53 6 193 +4
29JUN26 41.00 C 0.00 0.00 0.00 42.15 -0.15 0 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 42.01 +0.78 66 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 40.68 +0.65 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 39.29 +0.27 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 38.80 +0.73 54 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.71 +0.59 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.68 +0.33 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.71 +0.48 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.18 +0.75 55 0 569 0
29JUN26 50.00 C 0.00 0.00 0.00 34.33 +0.97 56 0 151 0
29JUN26 52.50 C 0.00 0.00 0.00 32.00 +1.06 53 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 29.15 +0.59 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.38 +0.18 49 0 125 0
29JUN26 60.00 C 0.00 0.00 0.00 24.84 +0.41 44 0 169 0
29JUN26 62.50 C 0.00 0.00 0.00 23.61 +0.81 51 0 2,127 0
29JUN26 65.00 C 23.00 23.00 23.00 21.10 -0.21 46 1 157 0
29JUN26 67.50 C 0.00 0.00 0.00 19.68 +0.29 49 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 17.80 +0.24 48 0 629 0
29JUN26 72.50 C 0.00 0.00 0.00 16.61 +0.82 50 0 1,678 0
29JUN26 75.00 C 0.00 0.00 0.00 15.38 +1.15 51 0 6,167 0
29JUN26 77.50 C 0.00 0.00 0.00 13.82 +0.87 50 0 1,073 0
29JUN26 80.00 C 12.30 12.30 12.30 12.03 -0.19 48 10 1,599 0
29JUN26 82.50 C 0.00 0.00 0.00 10.89 +0.32 48 0 279 0
29JUN26 85.00 C 10.00 10.00 10.00 9.85 +0.17 48 5 998 0
29JUN26 87.50 C 9.90 9.90 9.36 8.92 +0.27 48 8 2,618 -8
29JUN26 90.00 C 8.26 8.26 8.04 8.08 -0.14 49 18 2,214 +15
29JUN26 92.50 C 7.20 7.47 7.20 7.33 +0.22 49 6 568 +6
29JUN26 95.00 C 6.69 7.20 6.69 6.66 +0.20 50 244 17,001 +231
29JUN26 97.50 C 0.00 0.00 0.00 6.05 +0.17 50 0 103 0
29JUN26 100.00 C 6.35 6.35 5.52 5.52 +0.14 50 12 864 +6
29JUN26 102.50 C 5.15 5.15 5.05 5.03 +0.11 51 13 187 +13
29JUN26 105.00 C 4.72 4.72 4.62 4.60 +0.08 51 9 68 +4
29JUN26 107.50 C 0.00 0.00 0.00 4.20 +0.05 52 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 3.84 +0.02 52 0 123 0
29JUN26 112.50 C 0.00 0.00 0.00 3.50 -0.02 52 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 3.22 -0.03 53 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 3.09 +0.08 54 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 2.68 -0.11 53 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 2.56 -0.03 54 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 2.33 -0.09 55 0 271 0
29JUN26 127.50 C 0.00 0.00 0.00 2.17 -0.08 55 0 102 0
29JUN26 130.00 C 0.00 0.00 0.00 2.07 -0.04 56 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 38.01 +0.62 40 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 37.04 +0.69 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.70 +0.65 49 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 35.80 +0.82 49 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 34.89 +0.69 48 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 33.39 +1.28 54 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 30.99 +0.82 50 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 28.75 +1.11 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.66 -0.21 46 0 1,079 0
29SEP26 62.50 C 0.00 0.00 0.00 24.53 -0.56 45 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 24.07 +0.58 52 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 21.86 -0.07 48 0 612 0
29SEP26 70.00 C 0.00 0.00 0.00 20.12 +0.49 48 0 543 0
29SEP26 72.50 C 0.00 0.00 0.00 19.00 +0.97 49 0 274 0
29SEP26 75.00 C 0.00 0.00 0.00 17.25 +0.10 47 0 522 0
29SEP26 77.50 C 0.00 0.00 0.00 15.98 +0.19 47 0 621 0
29SEP26 80.00 C 0.00 0.00 0.00 14.87 +0.33 48 0 1,469 0
29SEP26 82.50 C 0.00 0.00 0.00 13.78 +0.31 48 0 801 0
29SEP26 85.00 C 13.00 13.00 13.00 12.78 +0.30 48 20 229 +20
29SEP26 87.50 C 12.59 12.59 12.59 11.86 +0.28 48 17 185 +15
29SEP26 90.00 C 0.00 0.00 0.00 11.01 +0.26 49 0 903 0
29SEP26 92.50 C 11.50 11.50 11.50 10.23 +0.24 49 5 291 +5
29SEP26 95.00 C 10.54 10.54 10.36 9.51 +0.23 49 5 159 0
29SEP26 97.50 C 9.31 9.31 9.31 8.86 +0.18 50 45 130 -2
29SEP26 100.00 C 0.00 0.00 0.00 8.26 +0.05 50 0 196 0
29SEP26 102.50 C 0.00 0.00 0.00 7.70 -0.05 50 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 7.19 -0.09 50 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 6.72 -0.15 51 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 6.28 -0.26 51 0 134 0
29SEP26 112.50 C 0.00 0.00 0.00 5.69 -0.52 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.32 -0.57 51 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 5.04 -0.53 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.84 -0.48 52 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 4.63 -0.47 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.31 -0.58 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 4.01 -0.67 53 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 3.80 -0.67 53 0 231 0
29SEP26 132.50 C 0.00 0.00 0.00 3.58 -0.68 53 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 3.27 -0.97 53 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 3.07 -1.04 53 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 2.86 -1.12 54 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.71 -1.14 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 2.57 -1.15 54 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 2.44 -1.15 54 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 2.30 -1.16 54 0 16 0
30DEC26 47.00 C 0.00 0.00 0.00 39.03 +0.86 54 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 37.66 +0.84 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 37.19 +1.33 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.06 +0.74 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.13 +0.52 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.98 +0.18 48 0 19 0
30DEC26 57.50 C 0.00 0.00 0.00 30.53 +1.22 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.51 +0.62 48 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 26.76 +0.19 48 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 24.97 +0.46 47 0 346 0
30DEC26 67.50 C 0.00 0.00 0.00 23.48 +0.23 47 0 379 0
30DEC26 70.00 C 0.00 0.00 0.00 22.31 +0.49 48 0 300 0
30DEC26 72.50 C 21.02 21.02 21.02 21.11 +0.15 48 12 12 +11
30DEC26 75.00 C 0.00 0.00 0.00 19.35 -0.20 47 0 265 0
30DEC26 77.50 C 0.00 0.00 0.00 18.95 +0.85 50 0 307 0
30DEC26 80.00 C 18.22 18.22 18.22 17.23 +0.36 48 35 215 +35
30DEC26 82.50 C 0.00 0.00 0.00 16.18 +0.33 48 0 91 0
30DEC26 85.00 C 0.00 0.00 0.00 15.20 +0.32 48 0 206 0
30DEC26 87.50 C 15.04 15.60 15.04 14.29 +0.31 48 3 43 +3
30DEC26 90.00 C 13.64 13.64 13.64 13.44 +0.29 48 40 95 +40
30DEC26 92.50 C 0.00 0.00 0.00 12.64 +0.27 48 0 16 0
30DEC26 95.00 C 12.10 13.13 12.10 11.91 -0.33 49 4 36 +3
30DEC26 97.50 C 0.00 0.00 0.00 11.22 -0.22 49 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 10.58 +0.21 49 0 13 0
30DEC26 102.50 C 11.00 11.00 11.00 9.99 -0.34 49 1 1 +1
30DEC26 105.00 C 0.00 0.00 0.00 9.44 +0.21 49 0 0 0
30DEC26 107.50 C 9.79 9.79 9.59 8.92 +0.10 50 10 20 +10
30DEC26 110.00 C 0.00 0.00 0.00 8.47 +0.17 50 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 7.88 +0.03 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.63 +0.15 51 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 7.23 +0.11 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 6.80 +0.04 51 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 6.38 -0.06 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 6.07 -0.05 51 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.76 -0.11 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.45 -0.17 51 0 212 0
30DEC26 132.50 C 0.00 0.00 0.00 5.14 -0.23 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 4.84 -0.28 52 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 4.60 -0.28 52 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 4.39 -0.43 52 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.17 -0.34 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.96 -0.39 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.64 -0.54 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.43 -0.59 52 0 5 0
TOTAL CALL 11,765 165,001 -13,322
29JAN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29JAN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29JAN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 249 0
29JAN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
29JAN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
29JAN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JAN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
29JAN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
29JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 242 0
29JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 413 0
29JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,248 0
29JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 809 0
29JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 988 0
29JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,618 0
29JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,878 0
29JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 20 4,980 -20
29JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,347 0
29JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,569 0
29JAN26 72.50 P 0.01 0.01 0.01 0.00 -0.02 0 19 1,688 0
29JAN26 75.00 P 0.02 0.02 0.02 0.00 -0.05 0 26 4,747 -20
29JAN26 77.50 P 0.01 0.01 0.01 0.00 -0.16 0 2 2,356 -2
29JAN26 80.00 P 0.20 0.20 0.02 0.00 -0.45 0 321 1,018 +245
29JAN26 82.50 P 1.43 1.43 0.09 0.00 -1.29 0 1,075 630 +178
29JAN26 85.00 P 2.00 2.48 0.65 2.05 -1.17 0 115 0 -370
29JAN26 87.50 P 2.53 3.52 2.53 4.55 -0.97 0 47 0 -273
29JAN26 90.00 P 0.00 0.00 0.00 7.05 -0.73 0 0 0 -100
29JAN26 92.50 P 0.00 0.00 0.00 9.55 -1.06 0 0 0 -4
29JAN26 95.00 P 0.00 0.00 0.00 12.05 -1.11 0 0 0 -1
29JAN26 97.50 P 0.00 0.00 0.00 14.55 -0.71 0 0 0 -1
29JAN26 100.00 P 0.00 0.00 0.00 17.05 -1.23 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 19.55 -0.99 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 22.05 -0.96 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 24.55 -0.97 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 27.05 -0.69 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 29.55 -1.59 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.05 -0.94 0 0 0 -45
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 206 0 10 0
30JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 180 0 107 0
30JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 154 0 216 0
30JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 129 0 21 0
30JAN26 72.50 P 0.02 0.02 0.01 0.03 -0.01 121 76 329 0
30JAN26 75.00 P 0.02 0.02 0.02 0.05 -0.05 102 6 219 0
30JAN26 77.50 P 0.00 0.00 0.00 0.12 -0.15 89 0 191 0
30JAN26 80.00 P 0.50 0.59 0.13 0.29 -0.41 73 292 439 +135
30JAN26 82.50 P 1.30 1.30 0.39 0.84 -0.84 60 1,678 1,042 +1,027
30JAN26 85.00 P 2.40 2.78 1.35 2.57 -0.95 74 63 85 +10
30JAN26 87.50 P 4.69 4.69 4.69 4.85 -0.83 94 15 15 +15
30JAN26 90.00 P 0.00 0.00 0.00 7.11 -1.07 89 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 9.57 -1.09 96 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 12.42 -0.74 193 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 14.99 -0.74 229 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 17.56 -0.72 264 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 20.14 -0.40 300 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 22.05 - 0 0 0 -
06FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
06FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 17 0
06FEB26 67.50 P 0.09 0.09 0.09 0.02 -0.05 59 44 458 +44
06FEB26 70.00 P 0.12 0.12 0.11 0.06 -0.10 58 200 238 +200
06FEB26 72.50 P 0.17 0.20 0.17 0.15 -0.16 57 94 183 +94
06FEB26 75.00 P 0.38 0.38 0.28 0.34 -0.24 55 121 225 +75
06FEB26 77.50 P 0.73 0.73 0.53 0.68 -0.38 53 87 145 +4
06FEB26 80.00 P 1.37 1.43 0.97 1.35 -0.50 53 1,175 1,064 +950
06FEB26 82.50 P 2.06 2.50 1.60 2.34 -0.63 52 468 239 +190
06FEB26 85.00 P 3.08 4.06 2.80 3.86 -0.71 55 106 69 +54
06FEB26 87.50 P 5.17 5.91 5.17 5.72 -0.75 58 91 75 +75
06FEB26 90.00 P 0.00 0.00 0.00 7.92 -0.26 64 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 9.69 -1.20 48 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 12.64 -0.60 78 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 15.12 -0.61 88 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 17.56 -0.73 95 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 20.14 -0.69 107 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 22.21 - 90 0 0 -
26FEB26 40.00 P 0.02 0.02 0.02 0.01 0.00 94 17 490 +17
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 22 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 179 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 689 0
26FEB26 52.50 P 0.08 0.08 0.08 0.01 0.00 60 10 297 +10
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 859 0
26FEB26 57.50 P 0.13 0.13 0.13 0.02 -0.01 53 5 1,907 0
26FEB26 60.00 P 0.00 0.00 0.00 0.05 0.00 53 0 1,187 0
26FEB26 62.50 P 0.00 0.00 0.00 0.09 -0.02 51 0 2,926 0
26FEB26 65.00 P 0.25 0.31 0.25 0.18 -0.03 51 168 3,964 +20
26FEB26 67.50 P 0.36 0.46 0.32 0.32 -0.06 50 682 3,923 +261
26FEB26 70.00 P 0.50 0.66 0.48 0.54 -0.12 50 721 3,147 +523
26FEB26 72.50 P 0.86 0.94 0.73 0.88 -0.16 49 268 1,655 +88
26FEB26 75.00 P 1.30 1.42 1.02 1.34 -0.22 48 445 1,798 +119
26FEB26 77.50 P 1.92 2.11 1.55 1.99 -0.29 47 554 4,100 +428
26FEB26 80.00 P 3.27 3.27 2.29 2.88 -0.47 47 617 1,828 +132
26FEB26 82.50 P 4.03 4.09 3.38 4.02 -0.54 47 252 759 -147
26FEB26 85.00 P 6.43 6.43 4.58 5.48 -0.60 48 494 632 +103
26FEB26 87.50 P 6.72 7.34 6.07 7.17 -0.78 49 138 158 +28
26FEB26 90.00 P 8.40 8.40 8.40 9.04 -0.85 50 100 154 +100
26FEB26 92.50 P 10.40 10.40 10.40 11.16 -0.61 53 2 17 +2
26FEB26 95.00 P 0.00 0.00 0.00 13.37 -0.88 56 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.80 +0.07 61 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 17.56 -0.76 52 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.49 -0.47 67 0 15 0
26FEB26 105.00 P 0.00 0.00 0.00 22.35 -1.03 56 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 517 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 282 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 +0.02 59 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 +0.03 59 0 1,178 0
30MAR26 48.00 P 0.00 0.00 0.00 0.06 +0.04 60 0 408 0
30MAR26 49.00 P 0.00 0.00 0.00 0.07 +0.04 59 0 569 0
30MAR26 50.00 P 0.20 0.20 0.20 0.08 +0.04 58 8 789 0
30MAR26 52.50 P 0.00 0.00 0.00 0.14 +0.07 57 0 866 0
30MAR26 55.00 P 0.30 0.35 0.30 0.22 +0.09 57 21 2,221 0
30MAR26 57.50 P 0.43 0.43 0.43 0.34 +0.11 56 4 2,129 0
30MAR26 60.00 P 0.49 0.57 0.49 0.52 +0.13 55 101 4,168 +86
30MAR26 62.50 P 0.64 0.70 0.64 0.73 +0.11 54 2 1,283 -1
30MAR26 65.00 P 0.92 0.94 0.87 1.01 +0.07 53 5 5,946 -3
30MAR26 67.50 P 1.23 1.38 1.22 1.39 +0.02 53 201 5,408 +21
30MAR26 70.00 P 1.80 1.85 1.50 1.85 -0.06 52 200 8,702 -30
30MAR26 72.50 P 2.33 2.35 2.04 2.44 -0.15 51 64 5,090 0
30MAR26 75.00 P 2.89 3.15 2.70 3.16 -0.22 50 118 3,950 +15
30MAR26 77.50 P 3.77 4.13 3.77 4.00 -0.36 50 115 4,765 -74
30MAR26 80.00 P 5.21 5.25 4.62 5.08 -0.44 50 377 1,850 +272
30MAR26 82.50 P 6.52 6.52 5.62 6.39 -0.43 50 360 2,023 +71
30MAR26 85.00 P 7.33 7.33 7.33 7.82 -0.49 51 24 286 -24
30MAR26 87.50 P 9.09 9.09 9.09 9.41 -0.50 51 13 193 -13
30MAR26 90.00 P 10.26 10.26 10.26 11.07 -0.88 52 40 161 0
30MAR26 92.50 P 0.00 0.00 0.00 12.95 -0.41 52 0 0 0
30MAR26 95.00 P 14.00 14.00 14.00 15.14 -0.79 55 8 8 +8
30MAR26 97.50 P 0.00 0.00 0.00 17.33 -0.70 57 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 19.12 -1.10 55 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 20.70 -1.33 50 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 23.48 -1.18 57 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 25.90 -0.68 59 0 57 0
30MAR26 110.00 P 0.00 0.00 0.00 28.17 -0.74 60 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 30.95 -0.20 67 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 32.82 -1.12 61 0 42 0
29APR26 47.00 P 0.00 0.00 0.00 0.06 -0.05 50 0 48 0
29APR26 48.00 P 0.00 0.00 0.00 0.07 -0.07 50 0 2 0
29APR26 49.00 P 0.00 0.00 0.00 0.09 -0.08 50 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.12 -0.08 50 0 14 0
29APR26 52.50 P 0.00 0.00 0.00 0.20 -0.12 50 0 55 0
29APR26 55.00 P 0.00 0.00 0.00 0.32 -0.16 50 0 517 0
29APR26 57.50 P 0.00 0.00 0.00 0.50 -0.20 50 0 516 0
29APR26 60.00 P 0.82 0.91 0.82 0.75 -0.20 50 21 511 +13
29APR26 62.50 P 0.00 0.00 0.00 1.07 -0.21 50 0 210 0
29APR26 65.00 P 1.41 1.41 1.41 1.48 -0.23 50 100 120 +16
29APR26 67.50 P 2.06 2.06 2.06 2.01 -0.22 50 1 425 +1
29APR26 70.00 P 2.80 2.80 2.80 2.60 -0.25 49 5 223 -5
29APR26 72.50 P 3.30 3.30 3.30 3.32 -0.28 49 15 247 +15
29APR26 75.00 P 4.20 4.20 3.88 4.17 -0.27 49 29 524 +26
29APR26 77.50 P 4.65 5.20 4.65 5.20 -0.31 49 3 669 0
29APR26 80.00 P 6.36 6.36 6.31 6.31 -0.41 49 13 322 -9
29APR26 82.50 P 7.74 7.74 7.61 7.61 -0.43 49 33 266 +30
29APR26 85.00 P 8.07 9.05 8.07 9.05 -0.49 49 4 65 +4
29APR26 87.50 P 10.54 10.54 10.54 10.66 -0.49 50 15 41 0
29APR26 90.00 P 0.00 0.00 0.00 12.36 -0.57 51 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 14.22 -0.81 52 0 23 0
29APR26 95.00 P 0.00 0.00 0.00 16.28 -0.24 53 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.38 -0.04 55 0 0 0
29APR26 100.00 P 18.50 18.50 18.50 20.03 -0.20 53 4 4 +4
29APR26 102.50 P 0.00 0.00 0.00 21.58 -1.71 49 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.84 +0.18 59 0 0 0
29JUN26 41.00 P 0.35 0.35 0.35 0.15 -0.08 54 1 732 -1
29JUN26 42.00 P 0.00 0.00 0.00 0.19 -0.07 54 0 102 0
29JUN26 43.00 P 0.00 0.00 0.00 0.22 -0.09 54 0 173 0
29JUN26 44.00 P 0.00 0.00 0.00 0.26 -0.10 54 0 84 0
29JUN26 45.00 P 0.00 0.00 0.00 0.31 -0.11 54 0 98 0
29JUN26 46.00 P 0.00 0.00 0.00 0.37 -0.10 54 0 61 0
29JUN26 47.00 P 0.00 0.00 0.00 0.42 -0.13 54 0 244 0
29JUN26 48.00 P 0.00 0.00 0.00 0.48 -0.15 53 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.56 -0.15 53 0 246 0
29JUN26 50.00 P 0.00 0.00 0.00 0.65 -0.12 53 0 3,601 0
29JUN26 52.50 P 0.00 0.00 0.00 0.89 -0.12 53 0 414 0
29JUN26 55.00 P 0.00 0.00 0.00 1.16 -0.15 52 0 428 0
29JUN26 57.50 P 1.39 1.39 1.39 1.49 -0.18 52 1 642 -1
29JUN26 60.00 P 1.70 1.70 1.70 1.88 -0.24 51 17 1,308 +15
29JUN26 62.50 P 2.19 2.19 2.09 2.38 -0.21 51 2 2,348 -1
29JUN26 65.00 P 0.00 0.00 0.00 2.96 -0.24 50 0 4,308 0
29JUN26 67.50 P 3.30 3.30 3.21 3.60 -0.23 50 11 1,107 +7
29JUN26 70.00 P 4.10 4.30 3.98 4.36 -0.24 49 4 5,488 -2
29JUN26 72.50 P 5.02 5.12 5.02 5.17 -0.22 49 24 15,471 +20
29JUN26 75.00 P 0.00 0.00 0.00 6.14 -0.23 49 5 2,849 +5
29JUN26 77.50 P 7.21 7.21 7.17 7.17 -0.34 49 16 496 +14
29JUN26 80.00 P 8.41 8.41 8.11 8.44 -0.32 49 41 2,625 +16
29JUN26 82.50 P 9.40 9.40 9.40 9.78 -0.01 49 1 438 +1
29JUN26 85.00 P 0.00 0.00 0.00 11.26 -0.33 49 0 101 0
29JUN26 87.50 P 12.73 12.87 12.73 12.78 -0.46 50 9 602 +9
29JUN26 90.00 P 0.00 0.00 0.00 14.40 -0.54 50 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 16.19 -0.05 50 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 17.65 -0.29 49 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 19.66 -0.47 50 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 21.55 -0.74 50 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 23.25 -1.13 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.37 +0.23 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.63 +0.10 56 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.49 -0.51 50 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 32.25 -0.73 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.45 -0.47 54 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.38 +0.27 59 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.63 -0.38 59 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.37 -0.10 56 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.72 -0.47 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 45.69 -1.52 55 0 0 0
29JUN26 130.00 P 48.17 48.17 48.17 47.86 -1.23 53 15 639 +15
29SEP26 46.00 P 0.00 0.00 0.00 0.63 -0.24 48 0 101 0
29SEP26 47.00 P 0.00 0.00 0.00 0.73 -0.27 48 0 17 0
29SEP26 48.00 P 0.00 0.00 0.00 0.82 -0.30 48 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 0.95 -0.30 48 0 120 0
29SEP26 50.00 P 1.40 1.48 1.40 1.08 -0.30 48 281 432 +181
29SEP26 52.50 P 0.00 0.00 0.00 1.44 -0.36 48 0 227 0
29SEP26 55.00 P 0.00 0.00 0.00 1.88 -0.36 48 0 265 0
29SEP26 57.50 P 0.00 0.00 0.00 2.42 -0.29 48 0 387 0
29SEP26 60.00 P 0.00 0.00 0.00 3.01 -0.24 48 80 281 -20
29SEP26 62.50 P 0.00 0.00 0.00 3.74 -0.21 49 0 229 0
29SEP26 65.00 P 0.00 0.00 0.00 4.49 -0.17 49 0 807 0
29SEP26 67.50 P 0.00 0.00 0.00 5.42 -0.14 49 0 1,369 0
29SEP26 70.00 P 0.00 0.00 0.00 6.32 -0.18 49 0 2,236 0
29SEP26 72.50 P 0.00 0.00 0.00 7.33 -0.22 49 0 498 0
29SEP26 75.00 P 8.25 8.25 8.11 8.43 -0.25 49 14 1,684 +1
29SEP26 77.50 P 9.29 9.57 9.29 9.64 -0.27 49 22 497 +22
29SEP26 80.00 P 10.64 10.64 10.64 10.93 -0.13 49 6 1,925 +6
29SEP26 82.50 P 0.00 0.00 0.00 12.33 -0.30 49 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 13.79 +0.05 49 0 84 0
29SEP26 87.50 P 14.76 14.76 14.76 15.26 -0.47 49 2 140 +1
29SEP26 90.00 P 0.00 0.00 0.00 16.86 -0.53 49 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 18.62 -0.41 50 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 20.31 -1.03 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.66 +0.40 52 0 0 0
29SEP26 100.00 P 24.00 24.00 24.00 24.36 -0.71 52 2 2 +1
29SEP26 102.50 P 0.00 0.00 0.00 26.36 -0.69 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.06 -0.58 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.45 -1.12 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.55 -0.74 50 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 33.92 -0.80 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.41 -0.25 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.91 -1.07 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.95 -0.20 55 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 42.15 -1.19 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.30 -0.26 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.35 -0.44 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.87 -1.26 51 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 51.76 -0.55 55 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 54.46 -0.13 57 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 56.78 -0.11 57 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 59.05 -0.14 57 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 60.79 -0.77 54 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 63.23 -1.04 55 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 65.72 -0.91 56 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 68.25 -0.30 57 0 0 0
30DEC26 47.00 P 1.68 1.68 1.68 1.59 +0.39 50 5 82 -5
30DEC26 48.00 P 0.00 0.00 0.00 1.77 +0.43 50 0 55 0
30DEC26 49.00 P 0.00 0.00 0.00 1.95 +0.44 50 0 16 0
30DEC26 50.00 P 0.00 0.00 0.00 2.13 +0.43 50 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 2.65 +0.49 50 0 30 0
30DEC26 55.00 P 3.00 3.00 3.00 3.18 +0.41 50 4 18 -4
30DEC26 57.50 P 0.00 0.00 0.00 3.67 +0.26 49 0 64 0
30DEC26 60.00 P 4.20 4.20 4.20 4.39 +0.20 49 1 96 -1
30DEC26 62.50 P 5.00 5.00 5.00 5.14 +0.15 49 3 245 -1
30DEC26 65.00 P 6.00 6.00 6.00 6.09 +0.15 49 4 302 0
30DEC26 67.50 P 6.96 6.96 6.96 7.01 +0.05 49 10 165 0
30DEC26 70.00 P 0.00 0.00 0.00 7.90 +0.08 48 0 2,518 0
30DEC26 72.50 P 8.83 8.83 8.83 9.10 -0.12 49 5 149 +5
30DEC26 75.00 P 0.00 0.00 0.00 10.25 +0.21 49 0 164 0
30DEC26 77.50 P 0.00 0.00 0.00 11.45 -0.21 48 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 12.81 +0.24 49 0 17 0
30DEC26 82.50 P 14.13 14.13 14.13 14.19 +0.25 49 9 9 +9
30DEC26 85.00 P 0.00 0.00 0.00 15.67 -0.30 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.21 -0.37 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.76 -0.27 49 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 20.36 -0.54 49 0 0 0
30DEC26 95.00 P 21.05 21.05 21.05 22.54 -0.25 50 15 15 +15
30DEC26 97.50 P 0.00 0.00 0.00 23.53 -1.08 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.21 -1.13 48 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.06 -0.18 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.99 -0.19 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.75 -0.40 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.87 -0.30 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.10 -0.10 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.01 -0.60 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.67 -0.72 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 42.17 -0.82 53 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 44.26 +0.08 53 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 46.15 -0.91 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.32 -0.79 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.51 -0.75 52 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 52.51 -1.12 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.44 +0.03 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 57.01 -0.98 52 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 59.27 -1.15 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 61.54 -1.28 52 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 63.83 -1.13 52 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 66.75 -0.59 55 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 68.58 -1.12 53 0 0 0
TOTAL PUT 13,128 196,166 +4,874
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$ 787.50
29JAN26 560.00 C 0.00 0.00 0.00 227.50 -38.04 0 0 0 0
29JAN26 570.00 C 0.00 0.00 0.00 217.50 -38.05 0 0 0 0
29JAN26 580.00 C 0.00 0.00 0.00 207.50 -38.05 0 0 0 0
29JAN26 590.00 C 0.00 0.00 0.00 197.50 -38.05 0 0 0 0
29JAN26 600.00 C 0.00 0.00 0.00 187.50 -38.05 0 0 0 0
29JAN26 610.00 C 0.00 0.00 0.00 177.50 -38.05 0 0 0 0
29JAN26 620.00 C 0.00 0.00 0.00 167.50 -38.05 0 0 0 0
29JAN26 630.00 C 0.00 0.00 0.00 157.50 -38.05 0 0 0 0
29JAN26 640.00 C 0.00 0.00 0.00 147.50 -38.05 0 0 0 0
29JAN26 650.00 C 0.00 0.00 0.00 137.50 -38.05 0 0 0 0
29JAN26 660.00 C 0.00 0.00 0.00 127.50 -38.05 0 0 0 0
29JAN26 670.00 C 0.00 0.00 0.00 117.50 -38.05 0 0 0 0
29JAN26 680.00 C 0.00 0.00 0.00 107.50 -38.05 0 0 0 -47
29JAN26 690.00 C 0.00 0.00 0.00 97.50 -38.06 0 0 0 -25
29JAN26 700.00 C 0.00 0.00 0.00 87.50 -38.06 0 0 0 -8
29JAN26 710.00 C 0.00 0.00 0.00 77.50 -38.06 0 0 0 -22
29JAN26 720.00 C 0.00 0.00 0.00 67.50 -38.06 0 0 0 -24
29JAN26 730.00 C 0.00 0.00 0.00 57.50 -38.07 0 0 0 -40
29JAN26 740.00 C 0.00 0.00 0.00 47.50 -38.09 0 0 0 -11
29JAN26 750.00 C 0.00 0.00 0.00 37.50 -38.16 0 0 0 -10
29JAN26 760.00 C 0.00 0.00 0.00 27.50 -38.31 0 0 0 -7
29JAN26 770.00 C 10.90 10.90 9.59 17.50 -38.63 0 4 0 -23
29JAN26 780.00 C 8.51 8.51 2.86 7.50 -39.27 0 24 0 -45
29JAN26 790.00 C 7.63 7.63 1.83 0.00 -37.89 0 33 49 +24
29JAN26 800.00 C 17.07 17.07 1.99 0.00 -29.72 0 8 18 -3
29JAN26 810.00 C 26.00 26.00 1.14 0.00 -21.79 0 27 52 +7
29JAN26 820.00 C 5.34 5.34 3.90 0.00 -16.02 0 13 25 -5
29JAN26 830.00 C 11.07 11.07 0.30 0.00 -11.07 0 19 41 +13
29JAN26 840.00 C 2.50 2.68 1.46 0.00 -7.64 0 43 36 +19
29JAN26 850.00 C 4.86 4.86 2.40 0.00 -4.86 0 4 24 +4
29JAN26 860.00 C 0.50 0.50 0.50 0.00 -2.91 0 13 14 -3
29JAN26 870.00 C 0.00 0.00 0.00 0.00 -1.65 0 0 23 0
29JAN26 880.00 C 0.50 0.50 0.50 0.00 -0.89 0 10 65 -10
29JAN26 890.00 C 0.00 0.00 0.00 0.00 -0.45 0 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.00 -0.21 0 0 0 0
29JAN26 910.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
29JAN26 920.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
29JAN26 930.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
29JAN26 940.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 560.00 C 0.00 0.00 0.00 229.65 -37.60 61 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 219.97 -37.47 61 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 210.36 -37.31 61 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 200.85 -37.11 61 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 191.44 -36.87 61 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 182.15 -36.59 61 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 173.00 -36.26 61 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 164.00 -35.89 61 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 155.18 -35.45 61 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 146.54 -34.97 61 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 138.11 -34.43 61 0 30 0
26FEB26 670.00 C 0.00 0.00 0.00 129.90 -33.83 61 0 17 0
26FEB26 680.00 C 0.00 0.00 0.00 121.93 -33.17 61 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 114.21 -32.46 61 0 20 0
26FEB26 700.00 C 0.00 0.00 0.00 106.76 -31.68 61 0 71 0
26FEB26 710.00 C 0.00 0.00 0.00 99.58 -30.86 61 0 15 0
26FEB26 720.00 C 0.00 0.00 0.00 92.69 -29.99 61 0 40 0
26FEB26 730.00 C 0.00 0.00 0.00 86.09 -29.07 61 0 40 0
26FEB26 740.00 C 0.00 0.00 0.00 79.79 -28.11 61 0 10 0
26FEB26 750.00 C 0.00 0.00 0.00 73.80 -27.11 61 0 0 0
26FEB26 760.00 C 0.00 0.00 0.00 68.11 -26.08 61 0 15 0
26FEB26 770.00 C 0.00 0.00 0.00 60.84 -26.91 58 0 37 0
26FEB26 780.00 C 0.00 0.00 0.00 55.91 -25.69 59 0 15 0
26FEB26 790.00 C 49.01 49.01 45.30 51.28 -24.46 59 31 2 +1
26FEB26 800.00 C 59.37 59.37 59.37 46.93 -21.13 59 15 72 0
26FEB26 810.00 C 58.21 58.21 45.00 42.86 -20.07 59 17 20 +2
26FEB26 820.00 C 38.00 38.00 37.00 39.29 -19.10 60 2 20 0
26FEB26 830.00 C 49.55 49.55 46.56 35.53 -18.54 59 17 42 +16
26FEB26 840.00 C 32.30 32.30 32.30 32.26 -17.80 60 1 17 0
26FEB26 850.00 C 31.30 31.30 29.00 29.98 -16.39 61 5 34 +4
26FEB26 860.00 C 0.00 0.00 0.00 27.51 -16.42 61 0 21 0
26FEB26 870.00 C 0.00 0.00 0.00 25.01 -14.79 61 0 36 0
26FEB26 880.00 C 36.87 36.87 21.00 22.82 -13.87 62 32 30 -31
26FEB26 890.00 C 0.00 0.00 0.00 20.53 -12.91 62 0 0 0
26FEB26 900.00 C 25.00 25.00 17.00 18.43 -12.00 61 25 16 +14
26FEB26 910.00 C 0.00 0.00 0.00 16.03 -11.61 61 0 0 0
26FEB26 920.00 C 18.00 18.00 18.00 14.34 -10.73 61 1 7 +1
26FEB26 930.00 C 18.00 18.00 15.15 12.81 -9.89 61 2 4 +2
26FEB26 940.00 C 27.00 27.00 13.21 11.42 -9.09 61 6 9 +1
30MAR26 560.00 C 0.00 0.00 0.00 235.85 -36.46 60 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 226.93 -36.21 60 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 218.14 -35.93 60 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 209.51 -35.60 60 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 201.02 -35.26 60 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 192.70 -34.89 60 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 184.55 -34.48 60 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 176.57 -34.05 60 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 168.78 -33.59 60 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 161.19 -33.10 60 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 153.79 -32.58 60 0 8 0
30MAR26 670.00 C 0.00 0.00 0.00 146.60 -32.03 60 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 139.61 -31.46 60 0 45 0
30MAR26 690.00 C 0.00 0.00 0.00 132.84 -30.86 60 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 126.27 -30.25 60 0 36 0
30MAR26 710.00 C 0.00 0.00 0.00 119.93 -29.60 60 0 20 0
30MAR26 720.00 C 0.00 0.00 0.00 113.80 -28.95 60 0 51 0
30MAR26 730.00 C 0.00 0.00 0.00 107.89 -28.27 60 0 14 0
30MAR26 740.00 C 0.00 0.00 0.00 102.20 -27.58 60 0 2 0
30MAR26 750.00 C 0.00 0.00 0.00 96.73 -26.87 60 0 16 0
30MAR26 760.00 C 0.00 0.00 0.00 91.47 -26.15 60 0 6 0
30MAR26 770.00 C 0.00 0.00 0.00 85.17 -26.68 59 0 33 0
30MAR26 780.00 C 78.29 78.29 78.29 80.60 -25.69 59 15 30 +15
30MAR26 790.00 C 0.00 0.00 0.00 76.38 -24.54 59 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 71.72 -21.86 59 0 16 0
30MAR26 810.00 C 0.00 0.00 0.00 68.47 -20.06 60 0 1 0
30MAR26 820.00 C 0.00 0.00 0.00 64.78 -19.34 60 0 0 0
30MAR26 830.00 C 71.45 71.45 71.45 60.85 -19.17 60 15 17 +15
30MAR26 840.00 C 0.00 0.00 0.00 58.13 -17.90 61 0 35 0
30MAR26 850.00 C 64.74 64.74 64.74 54.85 -17.39 61 16 31 +16
30MAR26 860.00 C 0.00 0.00 0.00 51.60 -17.05 61 0 6 0
30MAR26 870.00 C 0.00 0.00 0.00 48.39 -16.84 61 0 21 0
30MAR26 880.00 C 0.00 0.00 0.00 45.35 -16.65 61 0 38 0
30MAR26 890.00 C 0.00 0.00 0.00 42.48 -16.46 61 0 5 0
30MAR26 900.00 C 0.00 0.00 0.00 39.76 -16.44 61 0 0 0
30MAR26 910.00 C 0.00 0.00 0.00 37.19 -15.21 61 0 0 0
30MAR26 920.00 C 0.00 0.00 0.00 34.76 -15.11 61 0 0 0
30MAR26 930.00 C 0.00 0.00 0.00 32.48 -14.45 60 0 3 0
30MAR26 940.00 C 46.00 46.00 46.00 30.33 -12.53 60 1 0 -1
29APR26 560.00 C 0.00 0.00 0.00 243.11 -35.41 59 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 234.77 -35.10 59 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 226.58 -34.76 59 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 218.55 -34.40 59 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 210.67 -34.02 59 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 202.95 -33.62 59 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 195.40 -33.20 59 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 188.02 -32.76 59 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 180.81 -32.31 59 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 173.78 -31.83 59 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 166.93 -31.34 59 0 6 0
29APR26 670.00 C 0.00 0.00 0.00 160.26 -30.83 59 0 11 0
29APR26 680.00 C 0.00 0.00 0.00 153.77 -30.31 59 0 41 0
29APR26 690.00 C 0.00 0.00 0.00 147.46 -24.46 59 0 68 0
29APR26 700.00 C 0.00 0.00 0.00 143.61 -22.67 61 0 93 0
29APR26 710.00 C 0.00 0.00 0.00 135.40 -28.66 59 0 31 0
29APR26 720.00 C 0.00 0.00 0.00 127.66 -26.23 58 0 77 0
29APR26 730.00 C 0.00 0.00 0.00 120.96 -26.08 57 0 62 0
29APR26 740.00 C 0.00 0.00 0.00 118.68 -26.92 59 0 45 0
29APR26 750.00 C 0.00 0.00 0.00 113.47 -26.33 59 0 0 0
29APR26 760.00 C 0.00 0.00 0.00 107.25 -25.72 59 0 30 0
29APR26 770.00 C 0.00 0.00 0.00 102.24 -26.46 58 0 15 0
29APR26 780.00 C 0.00 0.00 0.00 97.96 -21.74 59 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 93.68 -21.05 59 0 86 0
29APR26 800.00 C 0.00 0.00 0.00 89.56 -20.36 59 0 30 0
29APR26 810.00 C 0.00 0.00 0.00 85.63 -20.71 59 0 30 0
29APR26 820.00 C 0.00 0.00 0.00 81.87 -20.16 59 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 78.43 -19.39 60 0 15 0
29APR26 840.00 C 0.00 0.00 0.00 75.48 -18.34 60 0 100 0
29APR26 850.00 C 0.00 0.00 0.00 72.27 -17.82 60 0 237 0
29APR26 860.00 C 0.00 0.00 0.00 69.27 -17.15 61 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 64.48 -18.42 60 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 62.18 -17.34 60 0 31 0
29APR26 890.00 C 0.00 0.00 0.00 59.58 -16.72 60 0 15 0
29APR26 900.00 C 0.00 0.00 0.00 56.62 -17.20 60 0 0 0
29APR26 910.00 C 0.00 0.00 0.00 53.79 -16.11 60 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 51.08 -14.33 60 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 48.50 -15.51 60 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 46.03 -15.64 60 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 252.57 -34.13 58 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 244.78 -34.08 58 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 237.17 -33.84 58 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 229.96 -33.21 58 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 222.81 -32.63 58 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 215.67 -32.42 58 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 208.53 -32.36 58 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 201.96 -31.74 58 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 195.55 -31.05 58 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 189.13 -30.40 58 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 182.72 -30.33 58 0 0 0
29JUN26 670.00 C 0.00 0.00 0.00 176.34 -30.24 58 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 170.71 -29.46 58 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 165.08 -28.74 58 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 159.45 -28.02 58 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 153.82 -27.89 58 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 148.23 -27.80 58 0 1 0
29JUN26 730.00 C 0.00 0.00 0.00 143.29 -27.14 58 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 138.47 -26.39 58 0 0 0
29JUN26 750.00 C 139.00 139.00 139.00 133.64 -25.64 58 1 49 +1
29JUN26 760.00 C 0.00 0.00 0.00 128.82 -25.15 58 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 123.11 -26.00 57 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 118.94 -25.36 57 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 116.04 -23.49 58 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 111.31 -23.45 58 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 108.48 -20.46 58 0 1 0
29JUN26 820.00 C 0.00 0.00 0.00 104.24 -20.60 58 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 100.77 -20.12 58 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 97.42 -19.65 59 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 94.42 -18.97 59 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 91.31 -18.75 59 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 88.35 -18.34 59 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 85.03 -18.17 59 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 81.70 -18.47 59 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 76.10 -20.99 58 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 73.30 -19.47 58 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 70.72 -19.12 58 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 68.15 -18.69 58 0 0 0
29JUN26 940.00 C 0.00 0.00 0.00 65.61 -18.62 58 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 268.81 -32.50 57 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 261.94 -32.49 57 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 255.10 -32.45 57 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 248.42 -32.28 57 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 242.28 -31.58 57 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 236.15 -30.88 57 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 230.05 -30.47 57 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 223.94 -30.46 57 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 217.83 -30.47 57 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 212.08 -30.12 57 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 206.75 -29.35 57 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 201.41 -28.59 57 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 196.08 -28.14 57 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 190.74 -28.15 57 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 185.41 -28.15 57 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 180.21 -28.02 57 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 175.66 -27.25 57 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 171.11 -26.48 57 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 166.57 -25.70 57 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 162.02 -25.51 57 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 157.48 -25.51 57 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 152.93 -25.52 57 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 148.56 -25.35 57 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 145.74 -23.63 57 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 141.03 -23.80 57 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 137.42 -22.88 57 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 133.92 -22.17 57 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 130.38 -21.36 57 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 127.23 -20.83 57 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 124.03 -20.46 57 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 120.79 -20.51 57 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 115.74 -22.19 57 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 114.51 -20.14 57 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 109.63 -21.83 57 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 106.58 -21.78 57 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 103.52 -21.51 57 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 100.47 -21.65 57 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 97.41 -21.88 57 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 94.53 -22.01 57 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 284.98 -33.65 56 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 278.84 -33.15 56 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 272.90 -32.44 56 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 266.96 -31.91 56 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 261.02 -31.93 56 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 255.09 -31.93 56 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 249.15 -31.95 56 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 243.45 -31.73 56 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 238.27 -30.99 56 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 233.10 -30.23 56 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 227.92 -29.83 56 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 222.74 -29.86 56 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 217.57 -29.87 56 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 212.39 -29.89 56 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 207.35 -29.77 56 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 202.95 -29.01 56 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 198.55 -28.25 56 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 194.15 -27.49 56 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 189.75 -27.41 56 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 185.35 -27.43 56 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 180.94 -27.45 56 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 176.54 -27.47 56 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 172.32 -27.31 56 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 167.64 -27.60 55 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 165.03 -25.83 56 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 159.50 -26.97 55 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 156.13 -26.28 55 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 152.84 -23.12 55 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 150.72 -24.44 56 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 146.53 -22.01 56 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 143.50 -20.71 56 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 142.45 -18.50 57 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 136.84 -20.94 56 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 133.91 -20.77 56 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 130.97 -20.69 56 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 128.04 -19.87 56 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 125.10 -19.96 56 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 122.17 -20.11 56 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 119.23 -20.34 56 0 0 0
TOTAL CALL 400 2,913 -160
29JAN26 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 590.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 600.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 610.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 630.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JAN26 640.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JAN26 650.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29JAN26 660.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JAN26 670.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29JAN26 680.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JAN26 690.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 700.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29JAN26 710.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 720.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JAN26 730.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 740.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 17 0
29JAN26 750.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 1 0
29JAN26 760.00 P 0.24 0.24 0.10 0.00 -0.24 0 20 43 +10
29JAN26 770.00 P 0.10 1.69 0.10 0.00 -0.59 0 80 50 +50
29JAN26 780.00 P 4.85 4.85 4.85 0.00 -1.22 0 6 23 -6
29JAN26 790.00 P 10.07 18.00 2.91 2.50 +0.23 0 19 0 -19
29JAN26 800.00 P 4.00 17.60 3.00 12.50 +8.47 0 38 0 -66
29JAN26 810.00 P 5.77 6.13 5.77 22.50 +15.44 0 35 0 -7
29JAN26 820.00 P 11.67 11.67 11.67 32.50 +21.67 0 15 0 -21
29JAN26 830.00 P 0.00 0.00 0.00 42.50 +26.43 0 0 0 -77
29JAN26 840.00 P 0.00 0.00 0.00 52.50 +29.96 0 0 0 -37
29JAN26 850.00 P 0.00 0.00 0.00 62.50 +33.32 0 0 0 -7
29JAN26 860.00 P 0.00 0.00 0.00 72.50 +35.26 0 0 0 -6
29JAN26 870.00 P 0.00 0.00 0.00 82.50 +36.45 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 92.50 +37.20 0 0 0 -2
29JAN26 890.00 P 0.00 0.00 0.00 102.50 +37.61 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 112.50 +37.83 0 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 122.50 +37.94 0 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 132.50 +37.98 0 0 0 0
29JAN26 930.00 P 0.00 0.00 0.00 142.50 +38.00 0 0 0 0
29JAN26 940.00 P 0.00 0.00 0.00 152.50 +38.00 0 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 0.87 +0.43 61 0 12 0
26FEB26 570.00 P 0.00 0.00 0.00 1.19 +0.59 61 0 4 0
26FEB26 580.00 P 0.00 0.00 0.00 1.52 +0.71 61 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 2.03 +0.96 61 0 0 0
26FEB26 600.00 P 2.88 2.90 2.88 2.54 +1.14 61 7 23 +3
26FEB26 610.00 P 3.27 3.30 3.27 3.29 +1.49 61 5 20 0
26FEB26 620.00 P 4.50 4.50 4.50 4.06 +1.74 61 1 25 0
26FEB26 630.00 P 0.00 0.00 0.00 5.12 +2.23 61 0 20 0
26FEB26 640.00 P 0.00 0.00 0.00 6.21 +2.55 61 0 20 0
26FEB26 650.00 P 0.00 0.00 0.00 7.62 +3.18 61 0 15 0
26FEB26 660.00 P 7.49 7.49 7.49 9.14 +3.61 61 1 33 +1
26FEB26 670.00 P 0.00 0.00 0.00 10.93 +4.30 61 0 37 0
26FEB26 680.00 P 0.00 0.00 0.00 12.97 +4.91 61 0 1 0
26FEB26 690.00 P 0.00 0.00 0.00 15.15 +5.57 61 0 15 0
26FEB26 700.00 P 10.00 12.00 10.00 17.27 +5.94 60 2 16 +1
26FEB26 710.00 P 19.87 21.23 19.50 19.83 +6.46 60 31 14 -3
26FEB26 720.00 P 19.56 23.57 19.56 22.99 +7.56 60 18 33 -12
26FEB26 730.00 P 25.10 25.10 25.10 26.23 +8.70 60 1 16 +1
26FEB26 740.00 P 0.00 0.00 0.00 29.78 +9.68 60 0 0 0
26FEB26 750.00 P 25.00 34.83 25.00 33.75 +10.45 59 5 19 +1
26FEB26 760.00 P 24.01 24.01 24.01 37.73 +11.47 59 1 12 +1
26FEB26 770.00 P 0.00 0.00 0.00 44.81 +15.20 62 0 30 0
26FEB26 780.00 P 27.00 50.40 27.00 50.03 +16.60 62 15 35 +1
26FEB26 790.00 P 0.00 0.00 0.00 55.27 +16.89 63 0 60 0
26FEB26 800.00 P 0.00 0.00 0.00 61.12 +18.08 63 0 50 0
26FEB26 810.00 P 48.77 48.77 48.77 65.08 +17.00 61 15 77 +15
26FEB26 820.00 P 54.30 54.30 54.30 73.26 +19.89 63 15 15 0
26FEB26 830.00 P 0.00 0.00 0.00 77.99 +19.02 61 0 30 0
26FEB26 840.00 P 0.00 0.00 0.00 84.03 +19.11 61 0 75 0
26FEB26 850.00 P 72.94 72.94 72.94 91.00 +19.74 61 15 23 +14
26FEB26 860.00 P 79.74 79.74 79.74 98.17 +20.53 61 15 40 0
26FEB26 870.00 P 0.00 0.00 0.00 105.34 +21.06 61 0 30 0
26FEB26 880.00 P 0.00 0.00 0.00 113.03 +24.75 61 0 16 0
26FEB26 890.00 P 0.00 0.00 0.00 120.84 +25.67 61 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 128.66 +26.33 61 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 136.91 +27.40 61 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 145.26 +28.25 61 0 0 0
26FEB26 930.00 P 0.00 0.00 0.00 153.63 +28.81 61 0 0 0
26FEB26 940.00 P 0.00 0.00 0.00 162.31 +29.68 61 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 5.58 +1.51 60 0 13 0
30MAR26 570.00 P 0.00 0.00 0.00 6.73 +1.85 60 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 7.88 +2.19 60 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 9.13 +2.38 60 0 0 0
30MAR26 600.00 P 10.18 10.18 10.18 10.72 +2.82 60 2 3 +2
30MAR26 610.00 P 0.00 0.00 0.00 12.30 +3.24 60 0 10 0
30MAR26 620.00 P 0.00 0.00 0.00 14.05 +3.51 60 0 20 0
30MAR26 630.00 P 0.00 0.00 0.00 16.17 +4.04 60 0 30 0
30MAR26 640.00 P 0.00 0.00 0.00 18.29 +4.56 60 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 20.54 +4.88 60 0 36 0
30MAR26 660.00 P 0.00 0.00 0.00 22.59 +4.81 59 0 30 0
30MAR26 670.00 P 0.00 0.00 0.00 25.46 +5.55 59 0 28 0
30MAR26 680.00 P 0.00 0.00 0.00 29.49 +7.23 60 0 16 0
30MAR26 690.00 P 0.00 0.00 0.00 31.69 +7.43 59 0 15 0
30MAR26 700.00 P 0.00 0.00 0.00 35.65 +7.89 60 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 38.28 +7.76 59 0 0 0
30MAR26 720.00 P 40.00 40.00 40.00 41.98 +8.07 59 1 1 +1
30MAR26 730.00 P 0.00 0.00 0.00 46.26 +10.02 59 0 6 0
30MAR26 740.00 P 0.00 0.00 0.00 50.75 +9.93 59 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 55.73 +12.06 60 0 30 0
30MAR26 760.00 P 0.00 0.00 0.00 60.40 +12.80 59 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 65.55 +13.47 60 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 71.34 +14.55 60 0 15 0
30MAR26 790.00 P 0.00 0.00 0.00 76.53 +14.80 60 0 15 0
30MAR26 800.00 P 0.00 0.00 0.00 82.45 +15.58 60 0 39 0
30MAR26 810.00 P 0.00 0.00 0.00 88.59 +16.37 61 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 94.84 +17.03 61 0 16 0
30MAR26 830.00 P 0.00 0.00 0.00 101.76 +18.18 62 0 30 0
30MAR26 840.00 P 88.26 88.26 88.26 105.59 +16.27 59 15 15 +15
30MAR26 850.00 P 94.29 94.29 94.29 112.42 +16.76 60 15 15 +15
30MAR26 860.00 P 100.67 100.67 100.67 122.56 +20.49 62 15 30 +15
30MAR26 870.00 P 0.00 0.00 0.00 125.71 +20.11 60 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 132.97 +17.44 60 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 140.23 +21.50 60 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 147.50 +22.20 60 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 154.79 +22.90 60 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 162.59 +23.55 60 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 170.48 +24.17 60 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 178.38 +24.80 60 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 11.64 +2.63 59 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 13.28 +3.07 59 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 14.92 +3.30 59 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 16.83 +3.57 59 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 19.01 +4.10 59 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 21.19 +4.64 59 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 23.38 +4.69 59 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 26.14 +5.26 59 0 15 0
29APR26 640.00 P 0.00 0.00 0.00 28.95 +5.89 59 0 15 0
29APR26 650.00 P 0.00 0.00 0.00 31.18 +5.84 59 0 3 0
29APR26 660.00 P 0.00 0.00 0.00 33.63 +5.47 58 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 37.29 +6.76 59 0 92 0
29APR26 680.00 P 0.00 0.00 0.00 40.54 +6.83 58 0 41 0
29APR26 690.00 P 0.00 0.00 0.00 44.10 +7.48 58 0 77 0
29APR26 700.00 P 0.00 0.00 0.00 47.97 +8.95 59 0 109 0
29APR26 710.00 P 0.00 0.00 0.00 52.51 +9.38 59 0 23 0
29APR26 720.00 P 0.00 0.00 0.00 56.47 +9.64 59 0 1 0
29APR26 730.00 P 0.00 0.00 0.00 61.04 +10.48 59 0 16 0
29APR26 740.00 P 0.00 0.00 0.00 65.81 +10.68 59 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 70.75 +12.16 59 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 75.86 +12.97 59 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 81.15 +13.51 59 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 86.64 +14.07 60 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 92.30 +14.62 60 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 98.88 +15.93 60 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 104.50 +16.10 60 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 110.79 +16.75 60 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 118.47 +18.64 61 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 124.89 +18.72 62 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 131.71 +19.69 62 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 138.54 +20.18 62 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 141.15 +15.67 59 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 147.80 +15.97 59 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 154.69 +20.07 59 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 162.01 +16.52 59 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 169.34 +21.44 59 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 176.68 +17.49 59 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 184.03 +22.80 59 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 191.40 +22.90 59 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 24.26 +4.48 58 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 26.52 +4.47 58 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 29.05 +4.74 58 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 31.95 +5.37 58 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 34.86 +6.00 58 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 37.77 +6.17 58 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 40.69 +6.18 58 0 1 0
29JUN26 630.00 P 0.00 0.00 0.00 44.25 +6.83 58 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 47.87 +7.54 58 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 51.49 +8.22 58 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 55.12 +8.23 58 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 58.82 +8.31 58 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 63.21 +9.07 58 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 67.60 +9.83 58 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 71.99 +10.57 58 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 74.38 +8.64 57 0 0 0
29JUN26 720.00 P 72.00 72.00 72.00 79.71 +11.68 57 1 106 0
29JUN26 730.00 P 0.00 0.00 0.00 84.10 +9.57 57 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 89.20 +10.27 57 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 94.53 +12.44 57 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 99.92 +12.60 57 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 105.89 +13.79 57 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 111.67 +14.33 58 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 117.60 +15.30 58 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 123.68 +15.83 58 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 129.77 +16.11 58 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 136.11 +16.60 58 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 142.12 +16.61 58 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 147.98 +16.34 58 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 154.68 +16.77 58 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 161.38 +17.07 58 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 168.09 +18.68 58 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 174.80 +19.34 58 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 181.51 +19.35 58 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 188.25 +19.39 58 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 195.43 +19.86 58 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 202.80 +20.52 58 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 210.18 +21.18 58 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 217.57 +21.84 58 0 0 0
29SEP26 560.00 P 34.51 34.51 34.51 40.20 +5.69 57 4 4 +4
29SEP26 570.00 P 0.00 0.00 0.00 43.22 +5.69 57 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 46.25 +5.70 57 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 49.48 +5.91 57 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 53.22 +6.62 57 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 56.96 +7.32 57 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 60.70 +7.66 57 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 64.46 +7.68 57 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 68.23 +7.70 57 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 72.38 +8.10 57 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 76.89 +8.85 57 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 81.41 +9.59 57 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 85.93 +10.00 57 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 90.46 +10.01 57 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 95.01 +10.04 57 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 97.47 +7.97 56 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 102.42 +8.39 56 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 107.67 +9.10 56 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 113.06 +9.92 56 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 118.58 +11.82 56 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 124.24 +12.59 56 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 130.04 +13.03 56 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 135.96 +13.07 56 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 142.02 +13.81 56 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 148.19 +13.99 56 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 154.47 +14.37 56 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 160.94 +15.56 56 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 167.85 +16.21 57 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 173.79 +16.07 57 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 179.94 +15.89 57 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 186.54 +15.99 57 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 193.36 +15.47 57 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 200.18 +15.71 57 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 207.02 +15.79 57 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 213.86 +15.78 57 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 220.71 +15.69 57 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 227.57 +15.52 57 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 234.46 +18.77 57 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 241.55 +19.01 57 0 0 0
30DEC26 560.00 P 48.48 48.48 48.48 52.96 +4.48 56 2 2 +2
30DEC26 570.00 P 0.00 0.00 0.00 56.62 +5.02 56 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 60.44 +5.70 56 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 64.27 +6.19 56 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 68.11 +6.19 56 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 71.95 +6.19 56 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 75.81 +6.20 56 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 79.95 +6.49 56 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 84.55 +7.22 56 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 89.15 +7.94 56 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 93.76 +8.30 56 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 98.38 +8.30 56 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 103.01 +8.31 56 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 107.65 +8.33 56 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 112.49 +8.53 56 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 117.78 +9.18 56 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 122.11 +8.85 55 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 128.01 +10.06 55 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 133.61 +10.32 56 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 139.22 +10.41 56 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 145.04 +11.95 56 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 151.04 +11.12 56 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 157.12 +11.39 56 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 163.26 +11.79 56 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 170.24 +14.16 56 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 176.61 +14.32 56 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 183.07 +14.68 57 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 188.61 +12.78 56 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 193.15 +10.98 56 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 199.37 +10.76 56 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 205.62 +11.47 56 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 212.16 +14.04 56 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 219.06 +14.72 56 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 225.96 +15.39 56 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 232.87 +16.05 56 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 239.79 +16.64 56 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 246.72 +16.66 56 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 253.66 +16.69 56 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 260.62 +16.73 56 0 0 0
TOTAL PUT 415 2,871 -111
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$ 67.70
29JAN26 40.00 C 0.00 0.00 0.00 27.70 -0.80 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 26.70 -0.80 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 25.70 -0.80 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 24.70 -0.80 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 23.70 -0.80 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 22.70 -0.80 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 21.70 -1.04 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.70 -1.06 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.70 -0.80 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.70 -0.80 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.70 -0.80 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.20 -1.10 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.70 -0.80 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.20 -0.80 0 0 0 0
29JAN26 60.00 C 6.80 6.80 6.80 7.70 -0.80 0 30 0 -94
29JAN26 62.50 C 0.00 0.00 0.00 5.20 -0.81 0 0 0 -225
29JAN26 65.00 C 2.56 2.90 1.79 2.70 -0.88 0 387 0 -2,515
29JAN26 67.50 C 0.59 0.90 0.05 0.20 -1.30 0 1,929 6 -2,464
29JAN26 70.00 C 0.07 0.10 0.02 0.00 -0.39 0 234 1,939 0
29JAN26 72.50 C 0.02 0.03 0.01 0.00 -0.06 0 154 1,959 -70
29JAN26 75.00 C 0.02 0.02 0.02 0.00 -0.01 0 66 1,194 -66
29JAN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 944 0
29JAN26 80.00 C 0.02 0.02 0.02 0.00 -0.01 0 90 1,680 -90
29JAN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 773 0
29JAN26 85.00 C 0.02 0.02 0.02 0.00 -0.01 0 2 1,388 -2
29JAN26 87.50 C 0.02 0.02 0.02 0.00 -0.01 0 2 340 -2
29JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 469 0
29JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 898 0
29JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
29JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 289 0
29JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 596 0
29JAN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JAN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
26FEB26 40.00 C 0.00 0.00 0.00 27.82 -1.01 79 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 26.70 -0.88 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 25.92 -0.68 88 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 24.84 -1.10 72 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 23.81 -0.82 59 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 22.80 -0.81 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 21.89 -0.85 69 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.88 -0.88 64 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.23 -0.39 85 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.98 -0.65 66 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.93 -0.70 59 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.42 -0.88 49 0 14 0
26FEB26 55.00 C 0.00 0.00 0.00 12.77 -0.89 0 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 10.96 -0.50 54 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 8.25 -0.76 38 0 128 0
26FEB26 62.50 C 6.30 6.30 6.03 6.44 -0.69 42 221 593 -49
26FEB26 65.00 C 4.74 4.99 4.45 4.78 -0.65 43 78 624 -3
26FEB26 67.50 C 0.00 0.00 0.00 3.42 -0.59 43 60 740 0
26FEB26 70.00 C 2.55 2.60 2.20 2.40 -0.53 44 150 3,058 -2
26FEB26 72.50 C 1.89 1.89 1.52 1.66 -0.46 45 146 1,019 +31
26FEB26 75.00 C 1.21 1.32 1.09 1.08 -0.34 45 350 1,440 +191
26FEB26 77.50 C 0.75 0.75 0.75 0.67 -0.26 45 70 634 +70
26FEB26 80.00 C 0.63 0.70 0.60 0.40 -0.19 45 505 2,605 +270
26FEB26 82.50 C 0.43 0.43 0.38 0.24 -0.12 45 182 1,028 0
26FEB26 85.00 C 0.36 0.36 0.36 0.13 -0.09 44 6 934 0
26FEB26 87.50 C 0.00 0.00 0.00 0.08 -0.05 45 0 854 0
26FEB26 90.00 C 0.21 0.21 0.21 0.04 -0.04 45 70 394 -38
26FEB26 92.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 61 0
26FEB26 95.00 C 0.14 0.14 0.14 0.01 -0.02 44 28 407 +28
26FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 211 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 28.01 -0.91 65 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 27.36 -0.61 81 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 25.92 -0.90 46 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.99 -0.95 54 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 23.86 -0.89 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.98 -0.79 47 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.01 -1.22 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.91 -1.41 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.23 -1.10 54 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.07 -0.88 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.18 -1.40 46 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 15.93 -0.80 47 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.08 -0.04 53 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 12.11 -0.46 52 0 58 0
30MAR26 60.00 C 9.48 9.48 9.48 9.61 -0.71 44 29 191 +29
30MAR26 62.50 C 8.04 8.04 7.70 8.12 -0.83 46 88 391 +88
30MAR26 65.00 C 6.60 6.60 6.31 6.58 -0.62 46 4 4,645 -1
30MAR26 67.50 C 5.41 5.69 5.10 5.33 -0.56 46 123 808 0
30MAR26 70.00 C 4.31 4.61 4.22 4.30 -0.50 47 109 1,768 +23
30MAR26 72.50 C 3.40 3.70 3.30 3.53 -0.38 48 203 5,225 -175
30MAR26 75.00 C 2.72 2.72 2.72 2.79 -0.41 48 5 1,415 0
30MAR26 77.50 C 2.25 2.25 2.14 2.15 -0.38 48 51 937 +21
30MAR26 80.00 C 1.81 1.81 1.81 1.65 -0.32 48 30 1,021 +30
30MAR26 82.50 C 1.47 1.47 1.45 1.25 -0.27 48 35 2,113 -5
30MAR26 85.00 C 1.31 1.31 1.15 0.94 -0.22 48 120 1,288 +90
30MAR26 87.50 C 0.00 0.00 0.00 0.70 -0.18 48 0 153 0
30MAR26 90.00 C 0.88 0.88 0.88 0.52 -0.14 48 1 3,706 +1
30MAR26 92.50 C 0.00 0.00 0.00 0.38 -0.11 48 0 190 0
30MAR26 95.00 C 0.00 0.00 0.00 0.28 -0.09 48 0 326 0
30MAR26 97.50 C 0.00 0.00 0.00 0.20 -0.07 48 0 474 0
30MAR26 100.00 C 0.00 0.00 0.00 0.14 -0.06 47 0 825 0
30MAR26 102.50 C 0.00 0.00 0.00 0.10 -0.05 47 0 400 0
30MAR26 105.00 C 0.00 0.00 0.00 0.08 -0.03 48 0 261 0
30MAR26 107.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,055 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 140 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 69 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 22.55 -0.68 55 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 21.92 -0.40 60 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 20.23 -1.10 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.15 -1.22 34 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.14 -0.44 56 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.79 -0.85 51 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.89 +0.14 52 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.95 -0.31 50 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 10.72 -0.45 45 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 8.99 -0.69 44 0 110 0
29APR26 65.00 C 0.00 0.00 0.00 7.73 -0.55 46 0 697 0
29APR26 67.50 C 6.28 6.28 6.28 6.51 -0.48 46 30 1,368 +30
29APR26 70.00 C 5.38 5.71 5.38 5.46 -0.45 46 90 312 +30
29APR26 72.50 C 0.00 0.00 0.00 4.60 -0.39 47 0 184 0
29APR26 75.00 C 3.69 3.69 3.55 3.87 -0.34 47 91 193 -30
29APR26 77.50 C 3.24 3.24 3.24 3.17 -0.37 47 30 121 +30
29APR26 80.00 C 2.74 2.74 2.61 2.58 -0.33 47 35 144 +5
29APR26 82.50 C 2.16 2.16 2.16 2.08 -0.29 47 30 192 +30
29APR26 85.00 C 2.04 2.04 1.89 1.67 -0.25 47 180 240 +180
29APR26 87.50 C 0.00 0.00 0.00 1.34 -0.21 47 0 31 0
29APR26 90.00 C 0.00 0.00 0.00 1.07 -0.18 47 0 121 0
29JUN26 40.00 C 0.00 0.00 0.00 28.19 -0.90 30 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 28.09 -0.52 60 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.35 -1.36 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.55 -1.52 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.48 -0.74 59 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.51 -0.48 57 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.55 -1.47 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.92 -1.28 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.02 -1.33 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.07 -1.43 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.76 -0.94 48 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 17.38 -1.20 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.00 -0.79 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.96 -0.63 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.20 +0.11 51 0 45 0
29JUN26 62.50 C 0.00 0.00 0.00 11.26 -0.31 47 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 9.95 -0.51 47 0 10,954 0
29JUN26 67.50 C 0.00 0.00 0.00 8.81 -0.43 48 0 843 0
29JUN26 70.00 C 0.00 0.00 0.00 7.72 -0.45 48 0 936 0
29JUN26 72.50 C 0.00 0.00 0.00 6.80 -0.43 48 0 2,870 0
29JUN26 75.00 C 5.82 5.88 5.82 6.00 -0.38 48 80 147 -40
29JUN26 77.50 C 0.00 0.00 0.00 5.35 -0.30 49 0 423 0
29JUN26 80.00 C 0.00 0.00 0.00 4.69 -0.31 49 0 5,523 0
29JUN26 82.50 C 0.00 0.00 0.00 4.07 -0.28 49 0 372 0
29JUN26 85.00 C 3.78 3.78 3.78 3.53 -0.25 49 10 199 0
29JUN26 87.50 C 0.00 0.00 0.00 3.05 -0.23 49 0 370 0
29JUN26 90.00 C 0.00 0.00 0.00 2.64 -0.20 49 0 48 0
29JUN26 92.50 C 0.00 0.00 0.00 2.28 -0.18 49 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 1.96 -0.16 49 0 206 0
29JUN26 97.50 C 0.00 0.00 0.00 1.69 -0.14 49 0 172 0
29JUN26 100.00 C 0.00 0.00 0.00 1.45 -0.13 49 0 461 0
29JUN26 102.50 C 0.00 0.00 0.00 1.25 -0.11 49 0 922 0
29JUN26 105.00 C 0.00 0.00 0.00 1.07 -0.10 49 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 0.92 -0.08 49 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.79 -0.07 49 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.65 -0.09 48 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.56 -0.06 48 0 94 0
29JUN26 117.50 C 0.00 0.00 0.00 0.48 -0.05 48 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.41 -0.04 48 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.36 -0.03 48 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.31 -0.03 49 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.26 -0.03 48 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.23 -0.02 49 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.19 -0.02 48 0 205 0
29JUN26 135.00 C 0.00 0.00 0.00 0.17 -0.01 49 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.14 -0.02 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.12 -0.02 48 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.10 -0.02 48 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 153 0
29JUN26 152.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 53 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 29.60 -0.93 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.42 -1.08 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.56 -0.86 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.54 -0.38 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.58 -0.50 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.86 -0.40 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 24.41 -1.03 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.37 -1.27 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.77 -1.09 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.00 -1.09 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.26 -0.58 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.29 -0.62 46 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 18.51 -0.33 52 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 16.78 -0.23 50 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 15.24 -0.46 49 0 55 0
29SEP26 62.50 C 0.00 0.00 0.00 13.67 -0.32 48 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 12.44 -0.48 48 0 851 0
29SEP26 67.50 C 0.00 0.00 0.00 11.29 -0.49 48 0 402 0
29SEP26 70.00 C 0.00 0.00 0.00 10.28 -0.47 48 0 358 0
29SEP26 72.50 C 0.00 0.00 0.00 9.36 -0.45 48 0 1,302 0
29SEP26 75.00 C 8.52 8.52 8.52 8.53 -0.42 49 65 1,004 +65
29SEP26 77.50 C 0.00 0.00 0.00 7.78 -0.40 49 0 560 0
29SEP26 80.00 C 7.32 7.32 7.32 7.11 -0.37 49 7 650 +7
29SEP26 82.50 C 0.00 0.00 0.00 6.44 -0.39 49 0 385 0
29SEP26 85.00 C 0.00 0.00 0.00 5.82 -0.36 49 0 48 0
29SEP26 87.50 C 0.00 0.00 0.00 5.25 -0.34 49 0 101 0
29SEP26 90.00 C 0.00 0.00 0.00 4.74 -0.32 49 0 136 0
29SEP26 92.50 C 0.00 0.00 0.00 4.28 -0.29 49 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 3.85 -0.28 49 0 45 0
29SEP26 97.50 C 0.00 0.00 0.00 3.47 -0.26 49 0 143 0
29SEP26 100.00 C 3.37 3.37 3.37 3.13 -0.24 49 1 793 0
29SEP26 102.50 C 0.00 0.00 0.00 2.82 -0.22 49 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.54 -0.20 49 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 2.29 -0.19 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.06 -0.17 49 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.80 -0.16 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.62 -0.15 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.46 -0.13 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.32 -0.12 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.19 -0.11 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 1.07 -0.10 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.96 -0.10 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 25.70 -0.81 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.32 -0.27 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.65 -0.07 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.50 -1.10 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.23 -0.19 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.59 -0.03 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.19 -1.42 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.02 -1.04 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.39 -0.82 46 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 15.67 -0.71 49 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 14.35 -0.65 48 0 47 0
30DEC26 67.50 C 0.00 0.00 0.00 13.38 -0.51 48 0 72 0
30DEC26 70.00 C 12.43 12.43 12.30 12.38 -0.51 48 52 52 +1
30DEC26 72.50 C 0.00 0.00 0.00 11.37 -0.58 48 0 61 0
30DEC26 75.00 C 0.00 0.00 0.00 10.53 -0.56 48 0 60 0
30DEC26 77.50 C 0.00 0.00 0.00 9.76 -0.54 49 0 118 0
30DEC26 80.00 C 0.00 0.00 0.00 9.05 -0.53 49 0 83 0
30DEC26 82.50 C 0.00 0.00 0.00 8.41 -0.50 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 7.88 -0.42 49 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 7.27 -0.40 49 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 6.70 -0.38 49 0 67 0
30DEC26 92.50 C 0.00 0.00 0.00 6.18 -0.36 49 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 5.70 -0.34 49 0 44 0
TOTAL CALL 6,259 101,593 -4,621
29JAN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
29JAN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,575 0
29JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 611 0
29JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 633 0
29JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,141 0
29JAN26 60.00 P 0.01 0.01 0.01 0.00 -0.01 0 8 1,208 -8
29JAN26 62.50 P 0.02 0.02 0.02 0.00 -0.01 0 62 1,743 -23
29JAN26 65.00 P 0.05 0.06 0.01 0.00 -0.08 0 257 2,612 -2
29JAN26 67.50 P 0.75 0.80 0.14 0.00 -0.55 0 1,866 787 -543
29JAN26 70.00 P 2.64 3.13 2.50 2.30 +0.35 0 107 0 -697
29JAN26 72.50 P 0.00 0.00 0.00 4.80 +0.63 0 0 0 -294
29JAN26 75.00 P 0.00 0.00 0.00 7.30 +0.60 0 0 0 -316
29JAN26 77.50 P 0.00 0.00 0.00 9.80 +0.53 0 0 0 -108
29JAN26 80.00 P 0.00 0.00 0.00 12.30 +0.45 0 0 0 -33
29JAN26 82.50 P 0.00 0.00 0.00 14.80 +0.38 0 0 0 -8
29JAN26 85.00 P 0.00 0.00 0.00 17.30 +0.30 0 0 0 -5
29JAN26 87.50 P 0.00 0.00 0.00 19.80 +0.23 0 0 0 -45
29JAN26 90.00 P 0.00 0.00 0.00 22.30 +0.43 0 0 0 -15
29JAN26 92.50 P 0.00 0.00 0.00 24.80 +0.44 0 0 0 -7
29JAN26 95.00 P 0.00 0.00 0.00 27.30 +0.80 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 29.80 +0.35 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 32.30 +0.20 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 34.80 +0.56 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 37.30 +0.42 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 39.80 +0.80 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 42.30 +0.44 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 44.80 +0.62 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 47.30 +0.38 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 49.80 +0.80 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 52.30 +0.47 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 54.80 +0.57 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 57.30 +0.36 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
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 55 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 50 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 0.00 46 0 334 0
26FEB26 52.50 P 0.00 0.00 0.00 0.06 0.00 45 0 519 0
26FEB26 55.00 P 0.00 0.00 0.00 0.15 0.00 45 20 1,346 0
26FEB26 57.50 P 0.49 0.53 0.49 0.34 0.00 45 260 281 -54
26FEB26 60.00 P 0.79 0.91 0.71 0.69 +0.02 45 111 1,065 +32
26FEB26 62.50 P 1.35 1.52 1.30 1.27 +0.06 45 47 1,597 +26
26FEB26 65.00 P 2.03 2.38 2.03 2.13 +0.14 45 90 958 +57
26FEB26 67.50 P 3.21 3.67 3.12 3.27 +0.19 46 205 1,713 +73
26FEB26 70.00 P 4.66 5.15 4.57 4.74 +0.30 46 215 4,106 +141
26FEB26 72.50 P 6.42 6.42 6.35 6.48 +0.40 47 60 471 +49
26FEB26 75.00 P 0.00 0.00 0.00 8.46 +0.49 49 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 10.54 +0.49 49 0 409 0
26FEB26 80.00 P 13.20 13.20 13.20 12.95 +0.66 54 1 956 0
26FEB26 82.50 P 0.00 0.00 0.00 15.37 +0.82 59 0 636 0
26FEB26 85.00 P 0.00 0.00 0.00 17.48 +0.48 52 0 42 0
26FEB26 87.50 P 0.00 0.00 0.00 19.81 +0.24 45 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.97 +1.10 79 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 24.80 +0.19 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.37 +0.08 64 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.82 +0.03 63 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 32.30 +0.20 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 34.87 +0.58 76 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 0.00 49 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 0.00 49 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.07 0.00 48 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.09 0.00 48 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.12 0.00 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.16 0.00 48 0 392 0
30MAR26 49.00 P 0.00 0.00 0.00 0.21 0.00 47 0 107 0
30MAR26 50.00 P 0.45 0.49 0.45 0.28 +0.01 48 35 526 -2
30MAR26 52.50 P 0.66 0.74 0.66 0.50 +0.01 48 60 241 -30
30MAR26 55.00 P 1.00 1.01 1.00 0.84 +0.02 48 40 313 +34
30MAR26 57.50 P 1.34 1.34 1.34 1.33 +0.04 48 30 1,201 +30
30MAR26 60.00 P 2.00 2.25 2.00 1.98 +0.06 48 33 2,120 0
30MAR26 62.50 P 2.73 3.08 2.73 2.78 +0.11 48 311 3,681 +250
30MAR26 65.00 P 3.84 4.07 3.84 3.83 +0.18 48 133 6,361 +3
30MAR26 67.50 P 0.00 0.00 0.00 5.08 +0.24 48 0 1,788 0
30MAR26 70.00 P 6.58 6.88 6.58 6.54 +0.30 49 5 1,101 +5
30MAR26 72.50 P 8.01 8.67 7.95 8.20 +0.33 50 124 5,667 -120
30MAR26 75.00 P 0.00 0.00 0.00 9.95 +0.90 50 0 3,781 0
30MAR26 77.50 P 0.00 0.00 0.00 11.94 +0.85 51 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 14.01 +0.52 52 0 1,088 0
30MAR26 82.50 P 0.00 0.00 0.00 15.90 +0.27 50 0 1,927 0
30MAR26 85.00 P 0.00 0.00 0.00 18.16 +0.31 51 0 3,487 0
30MAR26 87.50 P 0.00 0.00 0.00 20.44 +0.31 52 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 23.07 +0.65 58 0 4,676 0
30MAR26 92.50 P 0.00 0.00 0.00 25.69 +0.73 64 0 528 0
30MAR26 95.00 P 0.00 0.00 0.00 28.19 +0.90 68 0 1,381 0
30MAR26 97.50 P 0.00 0.00 0.00 30.29 +0.50 63 0 780 0
30MAR26 100.00 P 0.00 0.00 0.00 32.93 +0.83 70 0 1,449 0
30MAR26 102.50 P 0.00 0.00 0.00 35.08 +0.24 64 0 373 0
30MAR26 105.00 P 0.00 0.00 0.00 37.57 +0.69 67 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 39.93 +0.93 64 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.62 +0.76 74 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 45.73 +1.11 91 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.51 +0.19 75 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 49.80 +0.18 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 52.54 +0.41 81 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 54.80 +0.26 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 57.30 +0.05 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 60.08 +0.36 89 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 62.58 +1.08 92 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 64.85 +0.30 82 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 67.35 +0.52 84 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 69.80 +0.35 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 72.30 +0.44 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 74.80 +0.29 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 78.11 +0.80 119 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 79.80 +0.32 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 82.67 +0.98 111 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 84.93 +0.16 102 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 87.35 +0.22 98 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 89.80 +0.06 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 92.30 +0.80 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 94.95 +0.25 110 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 97.57 +0.33 118 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 100.03 +0.59 117 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 102.51 +0.72 118 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 104.80 +0.80 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 107.48 +0.64 120 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 109.80 +0.54 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 112.32 +0.09 110 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 114.80 +0.10 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 117.30 +0.41 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 119.96 +0.21 126 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 122.46 +0.64 127 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 125.78 +1.00 156 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 127.30 +0.55 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 129.80 +0.56 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 132.30 +0.49 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.32 +0.02 47 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.40 +0.02 47 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.48 +0.02 47 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 0.60 +0.03 47 0 124 0
29APR26 52.50 P 1.10 1.10 1.10 0.94 +0.04 47 30 140 +30
29APR26 55.00 P 0.00 0.00 0.00 1.42 +0.07 47 0 274 0
29APR26 57.50 P 1.92 2.15 1.92 2.04 +0.10 47 35 182 +30
29APR26 60.00 P 2.92 2.92 2.71 2.71 +0.09 46 210 3,993 +210
29APR26 62.50 P 3.63 3.76 3.57 3.63 +0.15 46 102 418 0
29APR26 65.00 P 4.90 4.90 4.90 4.74 +0.21 47 30 1,056 -30
29APR26 67.50 P 6.01 6.01 6.01 6.01 +0.29 47 92 506 +92
29APR26 70.00 P 0.00 0.00 0.00 7.46 +0.29 47 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.14 +0.38 48 0 21 0
29APR26 75.00 P 0.00 0.00 0.00 10.92 +0.42 49 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.78 +1.06 49 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 14.78 +1.02 50 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 16.86 +0.56 51 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 18.98 +0.79 52 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 21.30 +0.97 54 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 23.11 +0.69 49 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.29 +0.02 48 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.35 +0.03 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.43 +0.03 48 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.52 +0.04 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.62 +0.05 49 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.74 +0.06 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.86 +0.06 49 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 1.01 +0.08 49 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 1.17 +0.08 49 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 1.34 +0.08 49 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 1.54 +0.12 49 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 2.09 +0.11 49 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 2.78 +0.14 49 0 1,071 0
29JUN26 57.50 P 0.00 0.00 0.00 3.53 +0.13 48 0 1,065 0
29JUN26 60.00 P 0.00 0.00 0.00 4.42 +0.17 48 0 1,806 0
29JUN26 62.50 P 0.00 0.00 0.00 5.38 +0.14 48 0 1,418 0
29JUN26 65.00 P 6.86 6.86 6.86 6.60 +0.23 48 20 12,042 0
29JUN26 67.50 P 0.00 0.00 0.00 7.96 +0.32 48 0 668 0
29JUN26 70.00 P 0.00 0.00 0.00 9.35 +0.30 48 0 639 0
29JUN26 72.50 P 0.00 0.00 0.00 10.93 +0.36 49 0 3,849 0
29JUN26 75.00 P 0.00 0.00 0.00 12.60 +0.34 49 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 14.50 +0.45 50 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 16.18 +0.34 49 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 18.46 +0.54 52 0 593 0
29JUN26 85.00 P 20.53 20.53 20.53 20.25 +0.48 50 1 176 0
29JUN26 87.50 P 0.00 0.00 0.00 22.63 +0.62 53 0 240 0
29JUN26 90.00 P 24.25 24.25 24.25 24.75 +0.58 53 2 684 0
29JUN26 92.50 P 0.00 0.00 0.00 27.02 +1.41 54 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 28.44 +0.64 48 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 31.34 +0.62 54 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 33.66 +1.42 55 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 35.58 +0.33 51 0 2,101 0
29JUN26 105.00 P 0.00 0.00 0.00 38.26 +1.22 56 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 40.65 +0.94 56 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 42.71 +0.84 53 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 45.73 +1.11 61 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 48.26 +0.92 63 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.82 +0.20 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 52.91 +0.78 63 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 55.65 +1.11 68 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.30 +0.05 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.65 +0.88 71 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 63.06 +1.56 71 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 65.26 +0.71 68 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 68.12 +1.04 75 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 70.67 +1.22 77 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 72.30 +0.30 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 75.60 +1.09 79 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 78.15 +0.84 81 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 80.62 +1.14 82 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 83.10 +1.41 83 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 85.57 +0.80 84 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 88.12 +0.99 86 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 90.63 +0.87 88 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 92.30 +0.44 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 95.18 +0.48 83 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 98.13 +0.89 91 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 100.03 +0.59 82 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 102.51 +0.58 82 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 105.00 +0.74 83 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 107.54 +0.24 85 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 109.80 +0.06 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 112.44 +0.21 85 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 115.58 +0.85 98 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 118.20 +0.92 101 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 119.96 +0.21 88 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 122.46 +0.41 89 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 125.78 +1.00 105 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 128.23 +0.94 106 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 129.80 +0.29 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 133.12 +1.03 106 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.82 +0.03 49 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 0.95 +0.03 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 1.08 +0.04 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 1.25 +0.05 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.43 +0.05 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.60 +0.05 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.81 +0.08 49 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 2.04 +0.08 49 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 2.27 +0.08 49 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 2.50 +0.08 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.78 +0.11 49 0 257 0
29SEP26 52.50 P 0.00 0.00 0.00 3.50 +0.10 49 0 25 0
29SEP26 55.00 P 0.00 0.00 0.00 4.28 +0.12 48 0 174 0
29SEP26 57.50 P 0.00 0.00 0.00 5.17 +0.14 48 0 118 0
29SEP26 60.00 P 6.20 6.20 6.20 6.18 +0.17 48 1 327 +1
29SEP26 62.50 P 0.00 0.00 0.00 7.32 +0.21 48 0 297 0
29SEP26 65.00 P 0.00 0.00 0.00 8.56 +0.23 48 0 413 0
29SEP26 67.50 P 10.07 10.07 10.07 9.92 +0.26 48 2 675 0
29SEP26 70.00 P 0.00 0.00 0.00 11.38 +0.28 48 0 1,372 0
29SEP26 72.50 P 0.00 0.00 0.00 12.95 +0.35 49 0 772 0
29SEP26 75.00 P 0.00 0.00 0.00 14.56 +0.31 48 0 518 0
29SEP26 77.50 P 0.00 0.00 0.00 16.68 +0.70 50 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 18.01 +0.33 49 0 3,028 0
29SEP26 82.50 P 0.00 0.00 0.00 19.54 -0.04 47 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 21.55 -0.28 48 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 24.31 +0.76 52 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 25.73 +0.41 49 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 27.56 -0.36 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 30.42 +0.68 52 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 32.50 +1.21 52 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 34.74 +1.06 52 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 36.82 +0.11 52 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 39.39 +1.36 54 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 40.97 +0.39 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.36 +0.70 50 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 46.08 +0.94 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.26 +0.78 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.84 +1.03 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 53.25 +0.68 56 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 55.65 +1.11 56 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 57.86 +0.53 55 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 60.65 +0.88 59 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.74 +0.06 49 0 41 0
30DEC26 47.00 P 0.00 0.00 0.00 3.01 +0.09 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 3.32 +0.10 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 3.62 +0.09 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.91 +0.08 49 0 171 0
30DEC26 52.50 P 0.00 0.00 0.00 4.69 +0.11 49 0 46 0
30DEC26 55.00 P 5.60 5.60 5.60 5.57 +0.13 48 3 1,041 +3
30DEC26 57.50 P 0.00 0.00 0.00 6.66 +0.25 49 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 7.65 +0.18 48 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 8.85 +0.20 48 0 176 0
30DEC26 65.00 P 10.25 10.25 10.25 10.24 +0.33 48 3 297 0
30DEC26 67.50 P 11.68 11.68 11.68 11.62 +0.34 49 3 39 +3
30DEC26 70.00 P 0.00 0.00 0.00 12.99 +0.26 48 0 40 0
30DEC26 72.50 P 0.00 0.00 0.00 14.55 +0.27 48 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 16.21 +0.29 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.83 +0.22 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.52 +0.16 48 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 21.27 -0.12 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.82 +1.00 51 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 25.57 +0.26 51 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 27.76 +1.11 52 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.84 +1.10 52 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.24 +0.31 49 0 0 0
TOTAL PUT 4,614 135,878 -1,271
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$ 9.05
29JAN26 6.50 C 0.00 0.00 0.00 2.55 -0.02 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 -5
29JAN26 8.25 C 0.00 0.00 0.00 0.80 -0.02 0 0 0 -34
29JAN26 8.50 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 -206
29JAN26 8.75 C 0.30 0.33 0.28 0.30 -0.03 0 62 0 -422
29JAN26 9.00 C 0.05 0.07 0.03 0.05 -0.07 0 166 2 -410
29JAN26 9.25 C 0.00 0.00 0.00 0.00 -0.02 0 0 217 0
29JAN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 947 0
29JAN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,808 0
29JAN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,595 0
29JAN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 573 0
29JAN26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 850 0
29JAN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 295 0
29JAN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 353 0
29JAN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
29JAN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.64 +0.05 88 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.38 -0.02 77 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.07 -0.02 42 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.82 -0.01 36 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.56 -0.03 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.32 0.00 25 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.14 +0.01 42 0 6 0
26FEB26 8.25 C 0.00 0.00 0.00 0.92 +0.03 39 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.71 +0.01 36 0 16 0
26FEB26 8.75 C 0.00 0.00 0.00 0.54 0.00 36 0 259 0
26FEB26 9.00 C 0.34 0.40 0.34 0.39 -0.02 35 198 371 +103
26FEB26 9.25 C 0.25 0.28 0.25 0.27 -0.02 34 9 1,420 +9
26FEB26 9.50 C 0.19 0.22 0.18 0.19 -0.01 35 34 1,479 +20
26FEB26 9.75 C 0.11 0.12 0.11 0.12 -0.02 34 311 1,899 +241
26FEB26 10.00 C 0.08 0.10 0.08 0.08 -0.01 35 28 1,486 -1
26FEB26 10.50 C 0.03 0.03 0.03 0.03 -0.01 35 56 794 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 809 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 435 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.14 +0.06 94 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 3.90 +0.08 90 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.67 +0.07 89 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.42 +0.09 82 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.09 -0.01 50 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.92 +0.07 69 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.64 +0.03 57 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.41 +0.01 55 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.16 +0.02 50 0 5 0
30MAR26 7.25 C 0.00 0.00 0.00 1.92 +0.05 46 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.61 -0.08 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.43 +0.03 37 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.24 -0.03 38 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.04 +0.02 36 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.86 -0.01 36 0 5,070 0
30MAR26 8.75 C 0.00 0.00 0.00 0.70 -0.04 35 0 106 0
30MAR26 9.00 C 0.57 0.57 0.57 0.54 -0.04 33 4 3,225 +4
30MAR26 9.25 C 0.45 0.45 0.45 0.45 -0.01 35 2 574 +2
30MAR26 9.50 C 0.00 0.00 0.00 0.35 -0.03 35 0 1,665 0
30MAR26 9.75 C 0.00 0.00 0.00 0.27 -0.03 35 0 3,532 0
30MAR26 10.00 C 0.25 0.25 0.25 0.20 -0.03 34 2 2,981 0
30MAR26 10.50 C 0.00 0.00 0.00 0.11 -0.02 34 0 1,601 0
30MAR26 11.00 C 0.11 0.11 0.11 0.06 -0.01 35 2 1,069 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 1,990 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 37 0 2,961 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,727 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 44 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.64 -0.01 43 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.41 +0.01 43 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.20 +0.05 44 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.93 0.00 37 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.75 +0.05 40 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.46 -0.03 31 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.34 +0.05 38 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.16 +0.01 37 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.97 0.00 35 0 364 0
29APR26 8.75 C 0.75 0.75 0.75 0.82 -0.01 35 1 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.69 -0.03 35 0 762 0
29APR26 9.25 C 0.00 0.00 0.00 0.58 -0.02 35 0 712 0
29APR26 9.50 C 0.00 0.00 0.00 0.48 0.00 35 0 646 0
29APR26 9.75 C 0.00 0.00 0.00 0.40 -0.02 36 0 61 0
29APR26 10.00 C 0.31 0.31 0.31 0.32 -0.03 35 2 65 +2
29APR26 10.50 C 0.00 0.00 0.00 0.21 -0.02 35 0 161 0
29APR26 11.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 193 0
29APR26 11.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 482 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 0.00 36 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.75 +0.03 44 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.54 +0.05 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.20 -0.08 31 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.11 +0.05 41 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.89 +0.08 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.63 0.00 34 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.45 -0.04 34 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.36 +0.05 37 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.18 -0.02 36 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.04 -0.02 36 0 219 0
29JUN26 9.00 C 0.92 0.95 0.92 0.92 +0.02 36 11 682 0
29JUN26 9.25 C 0.00 0.00 0.00 0.81 -0.01 36 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.71 -0.02 36 0 2,018 0
29JUN26 9.75 C 0.00 0.00 0.00 0.63 -0.01 37 0 100 0
29JUN26 10.00 C 0.00 0.00 0.00 0.54 -0.01 36 0 441 0
29JUN26 10.50 C 0.00 0.00 0.00 0.40 -0.01 36 0 2,357 0
29JUN26 11.00 C 0.00 0.00 0.00 0.30 0.00 37 0 3,443 0
29JUN26 11.50 C 0.00 0.00 0.00 0.21 -0.01 36 0 2,192 0
29JUN26 12.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 1,279 0
29JUN26 12.50 C 0.00 0.00 0.00 0.11 0.00 36 0 263 0
29JUN26 13.00 C 0.00 0.00 0.00 0.08 0.00 37 0 433 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 0.00 37 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 37 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 37 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 37 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 180 0
29JUN26 16.00 C 0.05 0.05 0.05 0.01 0.00 37 10 15 +10
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 6.50 C 0.00 0.00 0.00 2.75 -0.04 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.54 -0.01 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.34 -0.01 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.15 0.00 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.01 +0.01 40 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.84 +0.08 40 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.63 +0.01 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.46 -0.03 37 0 13 0
29SEP26 8.50 C 0.00 0.00 0.00 1.33 -0.01 37 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.21 -0.02 37 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.09 -0.02 37 0 510 0
29SEP26 9.25 C 0.00 0.00 0.00 0.99 -0.02 38 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.90 -0.02 38 0 21 0
29SEP26 9.75 C 0.00 0.00 0.00 0.82 -0.01 38 0 2,836 0
29SEP26 10.00 C 0.00 0.00 0.00 0.73 -0.01 38 0 141 0
29SEP26 10.50 C 0.00 0.00 0.00 0.58 -0.01 38 0 83 0
29SEP26 11.00 C 0.00 0.00 0.00 0.47 -0.01 38 0 107 0
29SEP26 11.50 C 0.00 0.00 0.00 0.37 -0.01 38 0 5,477 0
29SEP26 12.00 C 0.00 0.00 0.00 0.29 -0.01 38 0 11,699 0
29SEP26 12.50 C 0.00 0.00 0.00 0.23 -0.01 38 0 300 0
29SEP26 13.00 C 0.00 0.00 0.00 0.18 -0.01 38 0 7,774 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 0.00 38 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 0.00 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 0.00 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 5 0
30DEC26 6.50 C 2.83 2.83 2.83 2.80 -0.01 38 4 4 +4
30DEC26 6.75 C 0.00 0.00 0.00 2.62 +0.01 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.39 -0.03 36 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 2.23 +0.01 37 0 0 0
30DEC26 7.50 C 2.00 2.00 2.00 2.04 0.00 36 4 9 +4
30DEC26 7.75 C 0.00 0.00 0.00 1.88 +0.01 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.77 +0.03 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.59 -0.02 36 0 3 0
30DEC26 8.50 C 0.00 0.00 0.00 1.48 -0.01 37 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 1.36 0.00 37 0 180 0
30DEC26 9.00 C 1.19 1.19 1.19 1.26 0.00 37 1 12 -1
30DEC26 9.25 C 0.00 0.00 0.00 1.15 -0.01 37 0 84 0
30DEC26 9.50 C 0.00 0.00 0.00 1.07 0.00 38 0 325 0
30DEC26 9.75 C 0.00 0.00 0.00 0.99 0.00 38 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 0.90 -0.01 38 0 26 0
30DEC26 10.50 C 0.00 0.00 0.00 0.77 -0.01 38 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.64 -0.01 38 0 5,519 0
30DEC26 11.50 C 0.00 0.00 0.00 0.53 -0.01 38 0 4 0
30DEC26 12.00 C 0.00 0.00 0.00 0.45 0.00 38 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.37 -0.01 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.31 0.00 38 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.25 -0.01 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 -0.01 37 0 3 0
TOTAL CALL 907 103,680 -680
29JAN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29JAN26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
29JAN26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 383 0
29JAN26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 753 0
29JAN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 821 0
29JAN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 678 0
29JAN26 9.00 P 0.10 0.10 0.01 0.00 -0.05 0 377 990 -122
29JAN26 9.25 P 0.35 0.35 0.15 0.20 -0.01 0 33 0 -722
29JAN26 9.50 P 0.50 0.50 0.50 0.45 +0.02 0 5 0 -715
29JAN26 9.75 P 0.00 0.00 0.00 0.70 0.00 0 0 0 -230
29JAN26 10.00 P 0.96 0.96 0.96 0.95 +0.02 0 2 0 -22
29JAN26 10.50 P 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.45 +0.02 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.95 +0.02 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.45 +0.02 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.95 -0.01 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.45 0.00 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.95 -0.01 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.45 0.00 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.95 -0.01 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.45 -0.01 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.95 -0.01 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 7.45 -0.01 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.95 -0.01 0 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 42 0 403 0
26FEB26 7.50 P 0.02 0.02 0.02 0.01 0.00 36 2 103 0
26FEB26 7.75 P 0.03 0.03 0.03 0.02 -0.01 35 10 416 +10
26FEB26 8.00 P 0.05 0.05 0.05 0.04 -0.01 35 55 544 +49
26FEB26 8.25 P 0.09 0.09 0.09 0.08 0.00 36 76 785 +73
26FEB26 8.50 P 0.15 0.15 0.13 0.13 -0.01 35 28 579 +2
26FEB26 8.75 P 0.24 0.24 0.20 0.21 0.00 35 277 2,000 +205
26FEB26 9.00 P 0.32 0.35 0.29 0.31 -0.01 34 242 1,372 +61
26FEB26 9.25 P 0.48 0.48 0.48 0.45 0.00 34 9 1,033 +9
26FEB26 9.50 P 0.61 0.65 0.61 0.62 +0.01 35 11 1,969 +11
26FEB26 9.75 P 0.00 0.00 0.00 0.81 -0.01 35 0 2,032 0
26FEB26 10.00 P 0.96 0.96 0.96 1.02 -0.01 36 1 858 +1
26FEB26 10.50 P 0.00 0.00 0.00 1.47 -0.02 36 0 742 0
26FEB26 11.00 P 0.00 0.00 0.00 2.01 +0.08 55 0 288 0
26FEB26 11.50 P 0.00 0.00 0.00 2.49 +0.04 59 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 2.95 0.00 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.45 0.00 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.95 -0.01 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.45 0.00 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.95 -0.01 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.45 0.00 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.95 -0.01 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.45 -0.01 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.95 -0.01 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 121 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 41 0 47 0
30MAR26 6.75 P 0.03 0.03 0.03 0.01 0.00 36 30 44 -30
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 37 0 295 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 55 0
30MAR26 7.50 P 0.06 0.06 0.06 0.05 -0.01 35 20 262 +20
30MAR26 7.75 P 0.00 0.00 0.00 0.08 -0.01 35 0 230 0
30MAR26 8.00 P 0.14 0.14 0.13 0.12 -0.01 34 3 2,232 0
30MAR26 8.25 P 0.19 0.19 0.19 0.18 -0.01 35 2 1,514 +2
30MAR26 8.50 P 0.28 0.28 0.27 0.26 -0.01 35 18 7,792 +10
30MAR26 8.75 P 0.35 0.35 0.35 0.36 0.00 35 5 1,010 0
30MAR26 9.00 P 0.48 0.48 0.48 0.47 -0.01 35 2 8,538 +2
30MAR26 9.25 P 0.00 0.00 0.00 0.61 -0.01 35 0 402 0
30MAR26 9.50 P 0.00 0.00 0.00 0.77 0.00 35 0 1,294 0
30MAR26 9.75 P 0.00 0.00 0.00 0.95 -0.01 36 0 3,597 0
30MAR26 10.00 P 0.00 0.00 0.00 1.14 +0.05 37 0 1,712 0
30MAR26 10.50 P 0.00 0.00 0.00 1.53 +0.01 35 0 245 0
30MAR26 11.00 P 0.00 0.00 0.00 2.01 -0.01 40 0 266 0
30MAR26 11.50 P 0.00 0.00 0.00 2.49 -0.02 43 0 2,113 0
30MAR26 12.00 P 0.00 0.00 0.00 2.98 +0.03 46 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.45 -0.01 0 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 3.96 0.00 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.45 0.00 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.95 -0.05 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.45 -0.08 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.95 -0.01 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.45 -0.01 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.95 -0.01 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.45 -0.01 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.95 -0.03 0 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 0.04 0.04 0.04 0.03 0.00 36 100 100 +95
29APR26 7.00 P 0.05 0.05 0.05 0.04 -0.01 35 140 159 +140
29APR26 7.25 P 0.00 0.00 0.00 0.07 0.00 36 0 51 0
29APR26 7.50 P 0.10 0.10 0.10 0.10 -0.01 35 20 150 +20
29APR26 7.75 P 0.00 0.00 0.00 0.14 -0.01 35 0 336 0
29APR26 8.00 P 0.20 0.20 0.20 0.20 0.00 35 20 292 +20
29APR26 8.25 P 0.27 0.27 0.26 0.27 0.00 35 11 326 +11
29APR26 8.50 P 0.00 0.00 0.00 0.35 0.00 34 0 1,052 0
29APR26 8.75 P 0.00 0.00 0.00 0.46 +0.01 35 0 552 0
29APR26 9.00 P 0.60 0.60 0.56 0.57 -0.01 34 82 478 +5
29APR26 9.25 P 0.00 0.00 0.00 0.72 0.00 35 0 580 0
29APR26 9.50 P 0.00 0.00 0.00 0.87 0.00 35 0 570 0
29APR26 9.75 P 0.00 0.00 0.00 1.05 0.00 36 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.23 -0.01 36 0 20 0
29APR26 10.50 P 1.71 1.71 1.71 1.64 +0.01 38 5 12 +5
29APR26 11.00 P 0.00 0.00 0.00 2.02 -0.06 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.52 +0.01 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.98 -0.01 39 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.45 -0.04 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.96 -0.08 43 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.46 0.00 47 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 0.00 36 0 36 0
29JUN26 6.75 P 0.09 0.09 0.09 0.09 0.00 37 3 208 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 0.00 36 0 643 0
29JUN26 7.25 P 0.16 0.16 0.16 0.16 0.00 36 70 314 +13
29JUN26 7.50 P 0.20 0.20 0.20 0.21 +0.01 36 71 312 +32
29JUN26 7.75 P 0.00 0.00 0.00 0.27 +0.01 36 0 2,804 0
29JUN26 8.00 P 0.00 0.00 0.00 0.34 +0.01 35 0 354 0
29JUN26 8.25 P 0.00 0.00 0.00 0.42 0.00 35 0 513 0
29JUN26 8.50 P 0.52 0.52 0.51 0.52 +0.01 35 15 1,131 +10
29JUN26 8.75 P 0.65 0.65 0.65 0.63 +0.01 35 60 833 +60
29JUN26 9.00 P 0.00 0.00 0.00 0.77 +0.03 36 0 5,240 0
29JUN26 9.25 P 0.00 0.00 0.00 0.90 +0.01 36 0 397 0
29JUN26 9.50 P 0.00 0.00 0.00 1.07 +0.04 37 0 452 0
29JUN26 9.75 P 0.00 0.00 0.00 1.22 +0.04 36 0 224 0
29JUN26 10.00 P 0.00 0.00 0.00 1.39 +0.01 37 0 127 0
29JUN26 10.50 P 0.00 0.00 0.00 1.77 -0.01 37 0 261 0
29JUN26 11.00 P 0.00 0.00 0.00 2.20 +0.06 39 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.54 -0.06 34 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 3.06 +0.03 40 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.48 -0.08 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.96 -0.08 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.46 -0.02 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.97 -0.03 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.45 -0.08 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.98 +0.02 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.45 -0.01 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.95 -0.04 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.45 -0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.95 -0.03 0 0 0 0
29SEP26 6.50 P 0.15 0.15 0.15 0.18 0.00 37 5 27 +5
29SEP26 6.75 P 0.00 0.00 0.00 0.23 0.00 37 0 5 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 0.00 37 0 31 0
29SEP26 7.25 P 0.00 0.00 0.00 0.36 +0.01 37 0 68 0
29SEP26 7.50 P 0.00 0.00 0.00 0.44 +0.01 37 0 432 0
29SEP26 7.75 P 0.00 0.00 0.00 0.52 0.00 37 0 1,450 0
29SEP26 8.00 P 0.60 0.60 0.60 0.62 0.00 36 2 835 0
29SEP26 8.25 P 0.00 0.00 0.00 0.73 +0.01 37 0 286 0
29SEP26 8.50 P 0.00 0.00 0.00 0.85 0.00 37 0 508 0
29SEP26 8.75 P 0.00 0.00 0.00 0.98 +0.01 37 0 557 0
29SEP26 9.00 P 0.00 0.00 0.00 1.12 0.00 37 0 243 0
29SEP26 9.25 P 0.00 0.00 0.00 1.27 +0.01 37 0 343 0
29SEP26 9.50 P 0.00 0.00 0.00 1.42 -0.01 37 0 658 0
29SEP26 9.75 P 0.00 0.00 0.00 1.59 0.00 37 0 3,198 0
29SEP26 10.00 P 1.75 1.75 1.75 1.77 0.00 37 30 55 +1
29SEP26 10.50 P 0.00 0.00 0.00 2.15 0.00 38 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.54 +0.05 38 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.95 +0.02 38 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.36 +0.02 38 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.78 -0.02 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.28 +0.02 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.75 +0.02 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.19 +0.01 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.67 +0.01 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.14 +0.01 41 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.63 +0.02 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.10 +0.01 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.58 +0.01 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.06 0.00 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.27 0.00 37 0 65 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 0.00 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.40 0.00 37 0 943 0
30DEC26 7.25 P 0.00 0.00 0.00 0.48 0.00 37 0 133 0
30DEC26 7.50 P 0.00 0.00 0.00 0.57 0.00 37 0 3,273 0
30DEC26 7.75 P 0.00 0.00 0.00 0.67 0.00 37 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 0.77 0.00 37 0 180 0
30DEC26 8.25 P 0.00 0.00 0.00 0.89 0.00 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.02 0.00 37 0 70 0
30DEC26 8.75 P 0.00 0.00 0.00 1.16 +0.03 38 0 167 0
30DEC26 9.00 P 1.25 1.25 1.25 1.31 +0.02 38 5 116 +5
30DEC26 9.25 P 0.00 0.00 0.00 1.44 0.00 37 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.60 0.00 37 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.78 +0.01 38 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 1.94 0.00 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.31 0.00 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.70 +0.02 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.10 +0.02 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.52 +0.02 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.96 +0.01 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.38 +0.03 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.82 +0.02 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.29 +0.02 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.75 +0.02 41 0 0 0
TOTAL PUT 1,847 105,554 -964
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$ 20.98
29JAN26 12.00 C 0.00 0.00 0.00 8.98 +0.58 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.48 +0.74 0 0 0 -15
29JAN26 13.00 C 0.00 0.00 0.00 7.98 +0.74 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.48 +0.74 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.98 +0.74 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.48 +0.74 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.98 +0.74 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.48 +0.74 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.98 +0.74 0 0 0 -205
29JAN26 16.50 C 0.00 0.00 0.00 4.48 +0.63 0 0 0 -151
29JAN26 17.00 C 0.00 0.00 0.00 3.98 +0.74 0 0 0 -82
29JAN26 17.50 C 0.00 0.00 0.00 3.48 +0.74 0 0 0 -794
29JAN26 18.00 C 2.83 2.83 2.83 2.98 +0.74 0 2 0 -150
29JAN26 18.50 C 0.00 0.00 0.00 2.48 +0.74 0 0 0 -315
29JAN26 19.00 C 1.80 1.80 1.80 1.98 +0.74 0 2 0 -749
29JAN26 19.50 C 0.00 0.00 0.00 1.48 +0.73 0 0 0 -2,987
29JAN26 20.00 C 0.70 1.00 0.70 0.98 +0.63 0 315 0 -1,573
29JAN26 21.00 C 0.01 0.11 0.01 0.00 -0.03 0 295 1,835 -207
29JAN26 22.00 C 0.01 0.01 0.01 0.00 -0.01 0 17 1,811 -17
29JAN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 821 0
29JAN26 24.00 C 0.01 0.01 0.01 0.00 -0.01 0 19 332 -4
29JAN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 9.09 +0.69 116 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 8.63 +0.85 117 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.01 +0.76 56 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 7.60 +0.83 96 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.01 +0.74 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.51 +0.70 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.01 +0.72 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.52 +0.78 44 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.09 +0.81 61 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 4.53 +0.68 41 0 111 0
26FEB26 17.00 C 0.00 0.00 0.00 4.04 +0.72 39 0 310 0
26FEB26 17.50 C 0.00 0.00 0.00 3.56 +0.66 39 0 73 0
26FEB26 18.00 C 0.00 0.00 0.00 3.09 +0.71 38 0 80 0
26FEB26 18.50 C 0.00 0.00 0.00 2.58 +0.63 32 0 235 0
26FEB26 19.00 C 0.00 0.00 0.00 2.16 +0.53 34 0 291 0
26FEB26 19.50 C 1.47 1.65 1.47 1.80 +0.50 36 13 274 +13
26FEB26 20.00 C 0.00 0.00 0.00 1.45 +0.44 37 0 424 0
26FEB26 21.00 C 0.61 0.91 0.61 0.91 +0.32 38 64 1,235 +26
26FEB26 22.00 C 0.36 0.56 0.36 0.53 +0.23 39 208 1,044 +27
26FEB26 23.00 C 0.30 0.34 0.28 0.28 +0.14 39 189 2,039 -23
26FEB26 24.00 C 0.12 0.18 0.11 0.14 +0.08 39 83 1,099 +63
26FEB26 25.00 C 0.11 0.11 0.11 0.06 +0.03 39 10 510 +10
26FEB26 26.00 C 0.00 0.00 0.00 0.03 +0.02 40 2 152 +2
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 74 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.28 +0.64 68 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.98 +0.70 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.53 +0.67 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.03 +0.74 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.54 +0.74 56 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.09 +0.69 73 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.63 +0.81 75 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 8.04 +0.69 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.60 +0.60 60 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 7.04 +0.53 0 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 6.67 +0.80 60 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 6.23 +0.94 61 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 5.74 +0.83 57 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 5.09 +0.69 36 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 4.66 +0.68 41 0 3,640 0
30MAR26 17.00 C 3.83 3.83 3.83 4.28 +0.67 46 5 284 0
30MAR26 17.50 C 0.00 0.00 0.00 3.67 +0.54 33 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 3.33 +0.57 39 0 4,021 0
30MAR26 18.50 C 0.00 0.00 0.00 3.05 +0.66 44 0 937 0
30MAR26 19.00 C 0.00 0.00 0.00 2.70 +0.65 44 0 1,985 0
30MAR26 19.50 C 1.80 2.19 1.80 2.22 +0.44 39 53 689 -3
30MAR26 20.00 C 0.00 0.00 0.00 1.92 +0.40 39 0 573 0
30MAR26 21.00 C 1.31 1.40 1.30 1.44 +0.34 41 502 2,058 -201
30MAR26 22.00 C 0.92 1.02 0.92 1.01 +0.25 41 11 4,214 -9
30MAR26 23.00 C 0.70 0.80 0.70 0.74 +0.24 42 8 432 0
30MAR26 24.00 C 0.59 0.59 0.55 0.50 +0.17 42 34 297 +5
30MAR26 25.00 C 0.42 0.42 0.41 0.33 +0.12 42 25 1,761 +25
30MAR26 26.00 C 0.00 0.00 0.00 0.21 +0.08 42 0 363 0
30MAR26 27.00 C 0.00 0.00 0.00 0.13 +0.05 41 0 438 0
30MAR26 28.00 C 0.00 0.00 0.00 0.08 +0.03 41 0 135 0
30MAR26 29.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 578 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 150 0
29APR26 14.00 C 0.00 0.00 0.00 7.11 +0.60 41 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.68 +0.73 47 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.23 +0.74 48 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.74 +0.70 44 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.22 +0.80 39 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.67 +0.53 31 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.28 +0.66 35 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.04 +0.70 43 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.71 +0.74 45 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 3.32 +0.69 43 0 24 0
29APR26 19.00 C 0.00 0.00 0.00 2.90 +0.59 41 0 39 0
29APR26 19.50 C 0.00 0.00 0.00 2.53 +0.51 39 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 2.24 +0.44 40 0 66 0
29APR26 21.00 C 0.00 0.00 0.00 1.74 +0.38 40 0 70 0
29APR26 22.00 C 1.35 1.35 1.35 1.35 +0.33 41 2 60 +2
29APR26 23.00 C 1.08 1.08 1.08 1.04 +0.30 42 50 230 +50
29APR26 24.00 C 0.00 0.00 0.00 0.77 +0.24 41 0 136 0
29APR26 25.00 C 0.00 0.00 0.00 0.56 +0.19 41 0 38 0
29APR26 26.00 C 0.00 0.00 0.00 0.40 +0.15 41 0 17 0
29APR26 27.00 C 0.00 0.00 0.00 0.28 +0.11 41 0 38 0
29APR26 28.00 C 0.00 0.00 0.00 0.20 +0.08 41 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.14 +0.06 41 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.10 +0.05 42 0 8 0
29JUN26 10.50 C 0.00 0.00 0.00 10.67 +0.79 62 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.03 +0.64 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.56 +0.66 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.12 +0.69 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.63 +0.69 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.19 +0.68 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.82 +0.78 51 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 7.16 +0.58 32 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 6.78 +0.66 41 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 6.33 +0.66 41 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.79 +0.56 35 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 5.45 +0.63 40 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.06 +0.62 40 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 4.65 +0.60 40 0 2,279 0
29JUN26 17.50 C 0.00 0.00 0.00 4.23 +0.51 38 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 3.88 +0.51 38 0 27 0
29JUN26 18.50 C 0.00 0.00 0.00 3.64 +0.61 41 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 3.26 +0.50 39 0 528 0
29JUN26 19.50 C 0.00 0.00 0.00 3.07 +0.59 42 0 39 0
29JUN26 20.00 C 0.00 0.00 0.00 2.73 +0.49 40 0 1,942 0
29JUN26 21.00 C 2.10 2.18 2.10 2.22 +0.42 40 305 856 +305
29JUN26 22.00 C 0.00 0.00 0.00 1.81 +0.36 40 0 673 0
29JUN26 23.00 C 0.00 0.00 0.00 1.47 +0.33 40 0 375 0
29JUN26 24.00 C 0.00 0.00 0.00 1.18 +0.29 40 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 0.93 +0.24 40 0 367 0
29JUN26 26.00 C 0.83 0.84 0.83 0.73 +0.21 40 8 60 +4
29JUN26 27.00 C 0.00 0.00 0.00 0.56 +0.16 40 0 106 0
29JUN26 28.00 C 0.00 0.00 0.00 0.44 +0.14 40 0 340 0
29JUN26 29.00 C 0.00 0.00 0.00 0.34 +0.11 40 0 76 0
29JUN26 30.00 C 0.00 0.00 0.00 0.26 +0.09 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.21 +0.72 44 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 8.74 +0.73 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.28 +0.72 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.84 +0.71 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.33 +0.64 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.00 +0.68 42 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 6.49 +0.63 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.03 +0.58 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.78 +0.66 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.38 +0.64 40 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 4.96 +0.56 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.60 +0.47 38 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 4.29 +0.48 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.08 +0.55 40 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 3.77 +0.50 39 0 57 0
29SEP26 19.50 C 0.00 0.00 0.00 3.50 +0.46 40 0 78 0
29SEP26 20.00 C 0.00 0.00 0.00 3.23 +0.43 39 0 54 0
29SEP26 21.00 C 0.00 0.00 0.00 2.78 +0.38 40 0 157 0
29SEP26 22.00 C 0.00 0.00 0.00 2.38 +0.33 40 0 13 0
29SEP26 23.00 C 0.00 0.00 0.00 2.03 +0.30 40 0 99 0
29SEP26 24.00 C 0.00 0.00 0.00 1.77 +0.30 41 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 1.53 +0.27 41 0 24 0
29SEP26 26.00 C 0.00 0.00 0.00 1.32 +0.23 41 0 6,005 0
29SEP26 27.00 C 0.00 0.00 0.00 1.11 +0.18 41 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.94 +0.17 41 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.78 +0.13 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.67 +0.13 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.87 +0.74 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.38 +0.68 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.89 +0.61 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.50 +0.63 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.11 +0.63 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.70 +0.63 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.32 +0.62 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.99 +0.61 37 0 7 0
30DEC26 16.50 C 0.00 0.00 0.00 5.67 +0.62 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 5.35 +0.61 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 5.05 +0.58 38 0 0 0
30DEC26 18.00 C 4.70 4.70 4.70 4.76 +0.57 39 2 2 +2
30DEC26 18.50 C 0.00 0.00 0.00 4.49 +0.56 39 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.23 +0.54 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.01 +0.52 40 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 3.75 +0.52 39 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 3.31 +0.48 40 0 3,021 0
30DEC26 22.00 C 0.00 0.00 0.00 2.92 +0.45 40 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 2.57 +0.42 40 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 2.26 +0.38 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.99 +0.33 40 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.74 +0.24 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.56 +0.26 41 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.40 +0.27 41 0 41 0
30DEC26 29.00 C 0.00 0.00 0.00 1.23 +0.29 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.05 +0.24 41 0 0 0
TOTAL CALL 2,224 56,910 -6,951
29JAN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
29JAN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,093 0
29JAN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 643 0
29JAN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 860 0
29JAN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 916 0
29JAN26 18.00 P 0.01 0.01 0.01 0.00 -0.01 0 19 1,191 0
29JAN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,327 0
29JAN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 800 0
29JAN26 19.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 1,177 0
29JAN26 20.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 1,139 0
29JAN26 21.00 P 0.32 0.32 0.19 0.02 -0.78 0 504 0 -908
29JAN26 22.00 P 0.00 0.00 0.00 1.02 -0.77 0 0 0 -818
29JAN26 23.00 P 0.00 0.00 0.00 2.02 -0.76 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.02 -0.76 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.02 -0.74 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.02 -0.74 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.02 -0.76 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.02 -0.74 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.02 -0.74 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.02 -0.76 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 151 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 907 0
26FEB26 17.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 1,220 0
26FEB26 17.50 P 0.00 0.00 0.00 0.04 -0.04 39 0 812 0
26FEB26 18.00 P 0.08 0.08 0.08 0.08 -0.06 40 10 340 0
26FEB26 18.50 P 0.14 0.14 0.13 0.13 -0.10 39 30 979 +30
26FEB26 19.00 P 0.00 0.00 0.00 0.21 -0.15 39 0 658 0
26FEB26 19.50 P 0.30 0.30 0.30 0.32 -0.20 39 3 292 -3
26FEB26 20.00 P 0.48 0.48 0.48 0.46 -0.27 38 2 401 0
26FEB26 21.00 P 0.00 0.00 0.00 0.91 -0.41 39 0 37 0
26FEB26 22.00 P 0.00 0.00 0.00 1.55 -0.52 41 0 6 0
26FEB26 23.00 P 0.00 0.00 0.00 2.32 -0.49 43 0 19 0
26FEB26 24.00 P 0.00 0.00 0.00 3.21 -0.58 46 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.11 -0.80 46 0 4 0
26FEB26 26.00 P 0.00 0.00 0.00 5.17 -0.76 60 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.17 -0.61 67 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.02 -0.74 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.07 -0.69 68 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.19 -0.59 89 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 379 0
30MAR26 15.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 543 0
30MAR26 16.00 P 0.10 0.10 0.10 0.07 -0.04 42 2 5,421 -2
30MAR26 16.50 P 0.00 0.00 0.00 0.11 -0.05 42 0 1,449 0
30MAR26 17.00 P 0.17 0.17 0.17 0.16 -0.07 42 15 1,658 +15
30MAR26 17.50 P 0.22 0.22 0.22 0.23 -0.10 42 21 676 +16
30MAR26 18.00 P 0.29 0.29 0.29 0.32 -0.11 42 15 9,035 -15
30MAR26 18.50 P 0.00 0.00 0.00 0.42 -0.16 41 0 105 0
30MAR26 19.00 P 0.00 0.00 0.00 0.55 -0.21 41 0 275 0
30MAR26 19.50 P 0.00 0.00 0.00 0.71 -0.25 41 0 824 0
30MAR26 20.00 P 0.00 0.00 0.00 0.90 -0.29 41 0 388 0
30MAR26 21.00 P 0.00 0.00 0.00 1.39 -0.40 42 0 68 0
30MAR26 22.00 P 0.00 0.00 0.00 2.01 -0.44 43 0 17 0
30MAR26 23.00 P 0.00 0.00 0.00 2.72 -0.50 44 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.50 -0.61 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.36 -0.55 46 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.17 -0.79 43 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 6.17 -0.63 48 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.04 -0.72 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.26 -0.50 63 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.19 -0.59 64 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.11 -0.03 41 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.16 -0.04 41 0 15 0
29APR26 16.50 P 0.23 0.23 0.23 0.21 -0.07 41 15 22 +15
29APR26 17.00 P 0.00 0.00 0.00 0.29 -0.07 41 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 0.38 -0.10 41 0 16 0
29APR26 18.00 P 0.00 0.00 0.00 0.48 -0.14 40 0 11 0
29APR26 18.50 P 0.00 0.00 0.00 0.62 -0.16 41 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.77 -0.20 40 0 50 0
29APR26 19.50 P 0.00 0.00 0.00 0.95 -0.23 40 0 17 0
29APR26 20.00 P 0.00 0.00 0.00 1.15 -0.27 40 0 94 0
29APR26 21.00 P 0.00 0.00 0.00 1.69 -0.34 42 0 30 0
29APR26 22.00 P 0.00 0.00 0.00 2.26 -0.40 42 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 2.93 -0.51 42 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.68 -0.54 42 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.56 -0.52 45 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.44 -0.53 47 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.18 -0.72 41 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.07 -0.78 38 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.26 -0.56 53 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.19 -0.63 54 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 42 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 0.00 42 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.08 -0.02 40 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.11 -0.03 40 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.15 -0.04 40 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.21 -0.05 40 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.28 -0.06 40 0 569 0
29JUN26 16.00 P 0.00 0.00 0.00 0.36 -0.08 40 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.46 -0.10 40 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.54 -0.13 39 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.69 -0.14 40 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 0.83 -0.17 40 0 267 0
29JUN26 18.50 P 0.00 0.00 0.00 1.00 -0.17 40 0 195 0
29JUN26 19.00 P 0.00 0.00 0.00 1.18 -0.21 39 0 25 0
29JUN26 19.50 P 0.00 0.00 0.00 1.39 -0.23 40 0 300 0
29JUN26 20.00 P 0.00 0.00 0.00 1.62 -0.22 40 0 144 0
29JUN26 21.00 P 0.00 0.00 0.00 2.12 -0.30 40 0 275 0
29JUN26 22.00 P 0.00 0.00 0.00 2.70 -0.41 40 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 3.37 -0.46 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.18 -0.46 42 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 4.81 -0.62 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.79 -0.49 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.62 -0.52 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.42 -0.65 43 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 8.47 -0.49 47 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.36 -0.66 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 -0.04 41 0 79 0
29SEP26 12.50 P 0.00 0.00 0.00 0.14 -0.04 41 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.18 -0.06 41 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.24 -0.06 41 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.31 -0.08 41 0 54 0
29SEP26 14.50 P 0.00 0.00 0.00 0.39 -0.09 41 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.48 -0.11 41 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.59 -0.12 41 0 27 0
29SEP26 16.00 P 0.00 0.00 0.00 0.71 -0.15 41 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.85 -0.16 41 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 0.99 -0.20 41 0 517 0
29SEP26 17.50 P 0.00 0.00 0.00 1.17 -0.20 41 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 1.35 -0.19 41 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.55 -0.24 41 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.76 -0.28 41 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.99 -0.29 42 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 2.23 -0.32 41 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 2.78 -0.36 42 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 3.38 -0.42 42 0 105 0
29SEP26 23.00 P 0.00 0.00 0.00 4.04 -0.45 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.74 -0.45 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.49 -0.52 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.27 -0.55 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.09 -0.52 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.94 -0.58 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.81 -0.53 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.72 -0.61 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.26 -0.03 41 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.33 -0.04 41 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.41 -0.04 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.50 -0.06 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.60 -0.07 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.71 -0.09 41 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.84 -0.10 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.97 -0.13 41 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 1.13 -0.15 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.30 -0.16 41 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.47 -0.19 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.66 -0.22 41 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 1.88 -0.22 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.11 -0.25 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.37 -0.25 41 0 80 0
30DEC26 20.00 P 0.00 0.00 0.00 2.63 -0.25 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.14 -0.34 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.82 -0.30 42 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 4.43 -0.37 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.13 -0.40 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.89 -0.39 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.65 -0.42 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.45 -0.44 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.27 -0.50 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.12 -0.51 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.98 -0.52 45 0 0 0
TOTAL PUT 636 61,065 -1,670
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$ 36.32
29JAN26 25.00 C 0.00 0.00 0.00 11.32 -0.11 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 10.32 -0.18 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 9.32 -0.15 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 8.32 -0.04 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 7.32 -0.26 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 6.32 -0.12 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 5.32 -0.04 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 4.32 -0.04 0 0 0 -30
29JAN26 33.00 C 0.00 0.00 0.00 3.32 -0.04 0 0 0 -231
29JAN26 34.00 C 2.30 2.30 2.30 2.32 -0.04 0 10 0 -79
29JAN26 35.00 C 1.43 1.58 1.30 1.32 -0.04 0 69 0 -674
29JAN26 36.00 C 0.30 0.51 0.27 0.32 -0.09 0 128 155 -606
29JAN26 37.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 946 0
29JAN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 922 0
29JAN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
29JAN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 720 0
29JAN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.35 -0.08 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.46 -0.04 67 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.43 -0.04 55 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.35 -0.04 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.56 -0.02 57 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.36 -0.08 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 5.44 +0.01 33 0 10 0
26FEB26 32.00 C 0.00 0.00 0.00 4.34 -0.12 0 0 2 0
26FEB26 33.00 C 0.00 0.00 0.00 3.45 -0.11 22 0 296 0
26FEB26 34.00 C 0.00 0.00 0.00 2.51 +0.08 20 0 53 0
26FEB26 35.00 C 1.57 1.57 1.57 1.58 -0.09 16 10 308 +10
26FEB26 36.00 C 0.83 1.03 0.83 0.86 -0.09 16 49 605 +32
26FEB26 37.00 C 0.38 0.53 0.37 0.39 -0.08 15 265 977 +133
26FEB26 38.00 C 0.18 0.20 0.15 0.15 -0.05 16 132 1,728 +82
26FEB26 39.00 C 0.08 0.08 0.07 0.05 -0.03 16 12 465 +10
26FEB26 40.00 C 0.04 0.04 0.04 0.02 -0.01 17 5 371 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 85 0
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 29 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.41 -0.03 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.47 0.00 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.60 +0.10 52 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.49 +0.02 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.71 +0.23 48 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.68 +0.10 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.49 -0.02 23 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.50 -0.04 21 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.53 -0.15 19 0 12 0
30MAR26 33.00 C 0.00 0.00 0.00 3.66 +0.05 21 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 2.68 -0.07 17 0 43 0
30MAR26 35.00 C 0.00 0.00 0.00 1.93 -0.05 17 0 475 0
30MAR26 36.00 C 1.39 1.39 1.39 1.27 -0.06 17 2 312 0
30MAR26 37.00 C 0.76 0.93 0.76 0.79 -0.02 17 23 264 +14
30MAR26 38.00 C 0.00 0.00 0.00 0.45 -0.04 17 2 1,112 +2
30MAR26 39.00 C 0.33 0.34 0.32 0.24 -0.03 17 40 560 +32
30MAR26 40.00 C 0.17 0.20 0.16 0.12 -0.02 17 66 2,749 +60
30MAR26 41.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 149 0
30MAR26 42.00 C 0.00 0.00 0.00 0.03 0.00 18 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 533 0
30MAR26 44.00 C 0.05 0.05 0.05 0.01 0.00 19 11 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 27 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 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 42 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 11.50 -0.02 19 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.60 +0.10 39 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.52 -0.04 23 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.74 +0.19 38 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.68 +0.10 31 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.56 -0.23 19 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 5.62 +0.03 20 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.78 +0.10 22 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.86 +0.04 20 0 0 0
29APR26 34.00 C 2.90 2.90 2.90 2.94 -0.04 18 2 21 0
29APR26 35.00 C 0.00 0.00 0.00 2.22 -0.04 18 0 126 0
29APR26 36.00 C 0.00 0.00 0.00 1.59 -0.05 17 0 107 0
29APR26 37.00 C 0.00 0.00 0.00 1.11 -0.04 18 0 25 0
29APR26 38.00 C 0.00 0.00 0.00 0.75 -0.04 18 0 135 0
29APR26 39.00 C 0.00 0.00 0.00 0.47 -0.03 18 0 108 0
29APR26 40.00 C 0.00 0.00 0.00 0.29 -0.02 18 0 67 0
29APR26 41.00 C 0.00 0.00 0.00 0.17 -0.01 18 0 45 0
29APR26 42.00 C 0.00 0.00 0.00 0.09 -0.01 17 0 17 0
29APR26 43.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.66 +0.01 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.65 -0.02 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.66 -0.16 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.74 -0.19 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.89 -0.05 30 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 6.72 -0.07 19 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.67 -0.17 11 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.94 -0.11 20 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.05 -0.07 19 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.31 -0.06 19 0 81 0
29JUN26 35.00 C 2.73 2.73 2.72 2.66 +0.01 19 2 327 0
29JUN26 36.00 C 0.00 0.00 0.00 2.03 -0.02 19 0 111 0
29JUN26 37.00 C 1.58 1.58 1.58 1.54 -0.04 19 1 419 +1
29JUN26 38.00 C 1.28 1.28 1.23 1.13 -0.03 19 22 2,680 0
29JUN26 39.00 C 0.90 0.90 0.90 0.81 -0.03 19 6 21 +3
29JUN26 40.00 C 0.70 0.70 0.70 0.57 -0.02 19 10 109 +10
29JUN26 41.00 C 0.00 0.00 0.00 0.39 -0.01 19 0 78 0
29JUN26 42.00 C 0.38 0.38 0.38 0.26 -0.01 18 1 76 +1
29JUN26 43.00 C 0.00 0.00 0.00 0.17 -0.01 18 0 82 0
29JUN26 44.00 C 0.25 0.25 0.25 0.11 -0.01 19 15 147 0
29JUN26 45.00 C 0.00 0.00 0.00 0.07 0.00 19 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 0.00 19 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 0.00 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 23 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 11.66 -0.04 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.65 -0.04 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.71 -0.11 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.74 -0.19 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.89 -0.05 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.83 +0.03 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.87 -0.02 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.98 -0.18 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.20 +0.02 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.48 +0.02 19 0 40 0
29SEP26 35.00 C 0.00 0.00 0.00 2.83 +0.03 19 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 2.27 -0.08 19 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 1.86 -0.03 19 0 8 0
29SEP26 38.00 C 0.00 0.00 0.00 1.45 -0.03 19 0 21 0
29SEP26 39.00 C 1.15 1.15 1.15 1.13 -0.02 19 1 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.87 -0.01 19 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.66 -0.01 19 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.50 -0.01 19 0 84 0
29SEP26 43.00 C 0.00 0.00 0.00 0.37 -0.01 19 0 67 0
29SEP26 44.00 C 0.00 0.00 0.00 0.27 -0.01 19 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.20 0.00 19 0 220 0
29SEP26 46.00 C 0.00 0.00 0.00 0.15 0.00 19 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.11 0.00 19 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 0.00 19 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 0.00 19 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 0.00 19 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 19 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 11.66 -0.06 27 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 10.72 +0.02 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.78 -0.04 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.76 -0.17 23 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.89 -0.05 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.86 +0.05 20 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 5.97 +0.05 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.12 -0.04 18 2 31 -2
30DEC26 33.00 C 0.00 0.00 0.00 4.44 -0.01 19 0 81 0
30DEC26 34.00 C 0.00 0.00 0.00 3.81 -0.01 19 0 25 0
30DEC26 35.00 C 0.00 0.00 0.00 3.25 -0.10 20 0 37 0
30DEC26 36.00 C 0.00 0.00 0.00 2.77 0.00 20 0 309 0
30DEC26 37.00 C 0.00 0.00 0.00 2.34 0.00 20 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.96 +0.01 20 0 67 0
30DEC26 39.00 C 0.00 0.00 0.00 1.65 +0.01 20 0 78 0
30DEC26 40.00 C 0.00 0.00 0.00 1.37 +0.01 20 0 86 0
30DEC26 41.00 C 0.00 0.00 0.00 1.13 +0.01 20 0 8 0
30DEC26 42.00 C 0.00 0.00 0.00 0.94 +0.01 20 0 39 0
30DEC26 43.00 C 0.00 0.00 0.00 0.76 +0.01 20 0 34 0
30DEC26 44.00 C 0.00 0.00 0.00 0.63 +0.02 20 0 10 0
30DEC26 45.00 C 0.00 0.00 0.00 0.53 0.00 21 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.41 0.00 20 0 11 0
TOTAL CALL 886 27,079 -1,232
29JAN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
29JAN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29JAN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JAN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
29JAN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
29JAN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
29JAN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 748 0
29JAN26 34.00 P 0.02 0.02 0.02 0.00 -0.01 0 6 1,894 0
29JAN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,050 0
29JAN26 36.00 P 0.01 0.01 0.01 0.00 -0.06 0 1 290 0
29JAN26 37.00 P 0.72 0.74 0.60 0.68 0.00 0 31 0 -187
29JAN26 38.00 P 1.67 1.68 1.66 1.68 +0.01 0 11 0 -140
29JAN26 39.00 P 2.75 2.75 2.75 2.68 0.00 0 4 0 -50
29JAN26 40.00 P 0.00 0.00 0.00 3.68 -0.02 0 0 0 -222
29JAN26 41.00 P 0.00 0.00 0.00 4.68 +0.04 0 0 0 -22
29JAN26 42.00 P 0.00 0.00 0.00 5.68 -0.01 0 0 0 -5
29JAN26 43.00 P 0.00 0.00 0.00 6.68 0.00 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 7.68 -0.02 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 8.68 -0.01 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 9.68 +0.04 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 10.68 +0.04 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 11.68 +0.04 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 12.68 -0.01 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 13.68 -0.01 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 16.18 +0.03 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 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 35 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 0.00 0.00 0.01 -0.01 16 0 511 0
26FEB26 34.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 850 0
26FEB26 35.00 P 0.21 0.21 0.18 0.17 -0.05 16 154 3,032 -7
26FEB26 36.00 P 0.48 0.50 0.42 0.47 -0.06 16 228 738 +15
26FEB26 37.00 P 1.00 1.05 0.88 1.03 -0.05 16 132 630 +83
26FEB26 38.00 P 0.00 0.00 0.00 1.81 0.00 17 0 194 0
26FEB26 39.00 P 2.73 2.73 2.73 2.73 +0.03 19 5 33 0
26FEB26 40.00 P 0.00 0.00 0.00 3.73 +0.02 24 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 4.82 +0.18 35 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 5.74 +0.05 34 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.73 +0.04 38 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.91 +0.21 54 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.94 +0.10 60 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.73 +0.04 49 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.68 +0.04 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.68 -0.01 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.71 -0.08 57 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 13.71 +0.01 60 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 16.19 -0.16 63 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 0.03 0.03 0.03 0.01 0.00 21 17 167 -17
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 17 0 232 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 0.00 17 0 799 0
30MAR26 33.00 P 0.12 0.12 0.10 0.08 -0.01 17 25 815 -25
30MAR26 34.00 P 0.21 0.24 0.21 0.20 -0.01 17 64 337 -3
30MAR26 35.00 P 0.45 0.46 0.41 0.43 -0.01 17 118 557 +70
30MAR26 36.00 P 0.84 0.85 0.74 0.76 -0.05 16 142 435 +25
30MAR26 37.00 P 1.25 1.25 1.25 1.31 -0.02 17 12 292 +10
30MAR26 38.00 P 0.00 0.00 0.00 2.01 0.00 17 0 223 0
30MAR26 39.00 P 0.00 0.00 0.00 2.82 -0.02 17 0 277 0
30MAR26 40.00 P 0.00 0.00 0.00 3.75 0.00 19 0 30 0
30MAR26 41.00 P 0.00 0.00 0.00 4.82 +0.18 25 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 5.74 +0.05 25 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 6.73 +0.04 28 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.91 +0.21 39 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.94 +0.04 43 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.85 0.00 42 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.68 -0.04 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.68 -0.01 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.71 -0.08 42 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 13.71 +0.01 44 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 16.23 -0.12 52 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.72 +0.04 56 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 21.20 -0.01 59 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.69 0.00 62 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 0.00 19 0 35 0
29APR26 31.00 P 0.00 0.00 0.00 0.04 0.00 18 0 166 0
29APR26 32.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 193 0
29APR26 33.00 P 0.00 0.00 0.00 0.20 0.00 18 0 278 0
29APR26 34.00 P 0.00 0.00 0.00 0.37 -0.01 18 0 138 0
29APR26 35.00 P 0.58 0.60 0.57 0.62 -0.01 17 21 281 +20
29APR26 36.00 P 0.00 0.00 0.00 1.01 -0.01 17 0 84 0
29APR26 37.00 P 0.00 0.00 0.00 1.53 0.00 17 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 2.19 +0.01 17 0 7 0
29APR26 39.00 P 0.00 0.00 0.00 2.97 0.00 18 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 3.81 0.00 18 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 4.82 +0.09 22 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.74 +0.05 22 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.73 -0.11 24 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.91 +0.04 33 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.94 +0.04 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 0.00 19 0 193 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 0.00 18 0 167 0
29JUN26 30.00 P 0.00 0.00 0.00 0.15 0.00 18 0 261 0
29JUN26 31.00 P 0.00 0.00 0.00 0.27 0.00 18 0 445 0
29JUN26 32.00 P 0.00 0.00 0.00 0.43 0.00 18 0 565 0
29JUN26 33.00 P 0.00 0.00 0.00 0.68 0.00 18 0 303 0
29JUN26 34.00 P 1.00 1.00 0.98 1.00 -0.02 18 4 365 +4
29JUN26 35.00 P 0.00 0.00 0.00 1.42 +0.01 18 0 382 0
29JUN26 36.00 P 1.86 1.86 1.86 1.96 -0.01 18 2 416 0
29JUN26 37.00 P 0.00 0.00 0.00 2.56 +0.05 18 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 3.27 -0.01 18 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 4.04 -0.11 18 0 40 0
29JUN26 40.00 P 0.00 0.00 0.00 4.88 +0.18 18 0 225 0
29JUN26 41.00 P 0.00 0.00 0.00 5.57 +0.03 14 0 44 0
29JUN26 42.00 P 0.00 0.00 0.00 6.62 +0.11 18 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 7.55 +0.19 18 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 8.26 -0.13 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 9.70 +0.07 26 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 10.43 -0.14 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.43 -0.10 18 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.39 +0.19 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.33 +0.01 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.30 +0.08 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 16.52 -0.02 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 19.24 +0.04 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.71 +0.23 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 24.16 -0.04 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 0.00 0.00 0.00 0.04 0.00 19 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.13 0.00 19 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.20 0.00 18 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.33 +0.01 19 0 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.50 +0.01 19 0 155 0
29SEP26 32.00 P 0.00 0.00 0.00 0.73 +0.01 18 0 116 0
29SEP26 33.00 P 0.93 0.95 0.93 1.02 +0.01 18 4 122 0
29SEP26 34.00 P 0.00 0.00 0.00 1.38 +0.01 18 0 90 0
29SEP26 35.00 P 0.00 0.00 0.00 1.82 +0.02 18 0 244 0
29SEP26 36.00 P 0.00 0.00 0.00 2.32 -0.02 18 0 82 0
29SEP26 37.00 P 0.00 0.00 0.00 2.93 +0.05 18 0 69 0
29SEP26 38.00 P 0.00 0.00 0.00 3.63 +0.02 19 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 4.37 +0.16 19 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 5.21 +0.25 20 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 5.78 -0.13 16 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 6.84 +0.13 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 7.76 +0.08 20 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 8.69 +0.02 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.70 +0.07 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.56 -0.01 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.52 -0.01 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.50 +0.11 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.42 -0.01 19 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.36 -0.01 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.88 +0.08 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 0.14 +0.01 21 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 0.22 +0.02 21 0 107 0
30DEC26 28.00 P 0.00 0.00 0.00 0.32 +0.02 20 0 36 0
30DEC26 29.00 P 0.00 0.00 0.00 0.46 +0.01 20 0 37 0
30DEC26 30.00 P 0.00 0.00 0.00 0.63 -0.01 20 0 102 0
30DEC26 31.00 P 0.00 0.00 0.00 0.87 0.00 20 0 54 0
30DEC26 32.00 P 1.18 1.18 1.18 1.18 +0.02 21 1 72 0
30DEC26 33.00 P 0.00 0.00 0.00 1.53 +0.01 21 0 86 0
30DEC26 34.00 P 2.03 2.03 2.03 1.98 +0.08 21 3 253 0
30DEC26 35.00 P 2.50 2.50 2.50 2.43 +0.03 21 10 178 +10
30DEC26 36.00 P 3.08 3.08 3.08 2.99 +0.05 21 10 13 +10
30DEC26 37.00 P 0.00 0.00 0.00 3.59 +0.05 21 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 4.23 +0.05 21 0 61 0
30DEC26 39.00 P 0.00 0.00 0.00 4.95 +0.06 22 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 5.70 +0.06 22 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 6.49 +0.05 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.33 +0.05 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.20 +0.05 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.10 +0.05 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.02 +0.05 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.97 +0.05 25 0 0 0
TOTAL PUT 1,005 23,567 -431
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$ 86.25
29JAN26 57.50 C 0.00 0.00 0.00 28.75 +1.95 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 26.25 +1.95 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 23.75 +1.94 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 21.25 +1.94 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 18.75 +1.94 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 16.25 +1.75 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 13.75 +1.94 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 11.25 +1.94 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 8.75 +1.94 0 0 0 0
29JAN26 80.00 C 4.03 4.03 4.03 6.25 +1.94 0 9 0 -39
29JAN26 82.50 C 2.50 2.50 2.38 3.75 +1.90 0 4 0 -113
29JAN26 85.00 C 0.12 0.88 0.11 1.25 +1.01 0 164 0 -138
29JAN26 87.50 C 0.02 0.02 0.02 0.00 -0.01 0 3 254 -3
29JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
29JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
29JAN26 95.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 297 0
29JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 292 0
29JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 437 0
29JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
29JAN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JAN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 26.38 +2.00 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 23.89 +1.94 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 21.40 +1.95 35 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 18.90 +1.94 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 16.41 +1.91 26 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 13.92 +2.07 24 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 11.44 +2.05 22 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 9.05 +1.83 24 0 1 0
26FEB26 80.00 C 0.00 0.00 0.00 6.78 +1.55 24 0 28 0
26FEB26 82.50 C 3.50 3.50 3.50 4.67 +1.35 23 2 160 +2
26FEB26 85.00 C 1.82 2.80 1.82 2.89 +0.99 22 31 184 +23
26FEB26 87.50 C 1.00 1.65 1.00 1.67 +0.66 22 121 232 +5
26FEB26 90.00 C 0.46 0.85 0.46 0.88 +0.37 22 51 217 +1
26FEB26 92.50 C 0.39 0.50 0.39 0.44 +0.22 23 16 490 +16
26FEB26 95.00 C 0.26 0.26 0.26 0.18 +0.09 23 11 366 0
26FEB26 97.50 C 0.00 0.00 0.00 0.07 +0.04 23 0 63 0
26FEB26 100.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 121 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 185 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.82 +2.47 88 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.54 +2.01 65 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.89 +2.38 85 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.55 +2.18 61 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.49 +1.95 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.88 +1.94 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.49 +2.08 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.02 +2.04 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.54 +1.35 28 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 24.05 +2.10 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.80 +2.30 41 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.64 +1.99 45 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 16.63 +2.01 24 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 14.46 +1.94 31 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 11.64 +1.27 16 0 4 0
30MAR26 77.50 C 0.00 0.00 0.00 9.92 +1.76 28 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 7.82 +1.72 26 0 47 0
30MAR26 82.50 C 0.00 0.00 0.00 5.93 +1.47 25 0 41 0
30MAR26 85.00 C 3.53 3.95 3.41 4.11 +0.97 23 90 95 +15
30MAR26 87.50 C 2.30 2.52 2.30 2.92 +0.76 23 76 144 +66
30MAR26 90.00 C 0.00 0.00 0.00 2.02 +0.58 24 0 527 0
30MAR26 92.50 C 1.11 1.11 1.11 1.37 +0.47 24 5 38 +5
30MAR26 95.00 C 0.00 0.00 0.00 0.86 +0.32 24 0 82 0
30MAR26 97.50 C 0.00 0.00 0.00 0.52 +0.21 24 0 115 0
30MAR26 100.00 C 0.27 0.27 0.27 0.30 +0.13 24 6 159 +4
30MAR26 102.50 C 0.00 0.00 0.00 0.17 +0.07 24 0 141 0
30MAR26 105.00 C 0.00 0.00 0.00 0.09 +0.04 24 0 190 0
30MAR26 107.50 C 0.00 0.00 0.00 0.05 +0.02 24 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 24.61 +2.33 42 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 22.08 +1.67 37 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 19.73 +2.08 36 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 17.05 +2.06 28 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.46 +1.72 22 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 12.20 +1.83 22 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 10.53 +2.05 27 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 8.30 +1.30 24 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 6.79 +1.58 25 0 60 0
29APR26 85.00 C 4.46 4.46 4.29 5.07 +1.00 24 45 195 +30
29APR26 87.50 C 3.40 3.98 3.40 3.86 +0.84 24 18 180 +15
29APR26 90.00 C 0.00 0.00 0.00 2.91 +0.70 24 0 45 0
29APR26 92.50 C 0.00 0.00 0.00 2.13 +0.56 24 0 2 0
29APR26 95.00 C 0.00 0.00 0.00 1.50 +0.42 24 0 27 0
29APR26 97.50 C 0.00 0.00 0.00 1.04 +0.32 24 0 32 0
29APR26 100.00 C 0.74 0.90 0.74 0.70 +0.22 24 135 135 +105
29APR26 102.50 C 0.64 0.64 0.64 0.46 +0.15 24 15 17 0
29APR26 105.00 C 0.00 0.00 0.00 0.30 +0.11 24 0 30 0
29APR26 107.50 C 0.00 0.00 0.00 0.19 +0.07 24 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.12 +0.04 24 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.32 +2.07 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.35 +2.56 53 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.56 +2.24 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.23 +2.04 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.61 +2.33 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.08 +1.67 29 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.08 +2.43 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.65 +2.29 31 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 15.30 +2.20 28 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 12.82 +1.73 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.53 +1.38 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.93 +1.52 24 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 7.30 +1.35 24 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 5.80 +1.05 24 0 16 0
29JUN26 87.50 C 0.00 0.00 0.00 4.53 +0.88 24 0 4 0
29JUN26 90.00 C 2.97 2.97 2.97 3.47 +0.72 23 2 112 0
29JUN26 92.50 C 0.00 0.00 0.00 2.62 +0.58 23 0 16 0
29JUN26 95.00 C 0.00 0.00 0.00 1.95 +0.46 23 0 845 0
29JUN26 97.50 C 0.00 0.00 0.00 1.42 +0.35 23 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.02 +0.27 23 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 0.72 +0.19 23 0 6 0
29JUN26 105.00 C 0.85 0.85 0.85 0.50 +0.15 23 15 1 -14
29JUN26 107.50 C 0.00 0.00 0.00 0.34 +0.10 23 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.23 +0.06 23 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.15 +0.04 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.11 +0.04 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.61 +2.23 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.23 +2.04 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.61 +2.08 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.18 +1.77 28 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 20.08 +2.28 30 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 17.65 +2.14 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.54 +1.63 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.82 +0.98 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.28 +1.17 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.33 +0.83 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.31 +1.22 25 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.96 +1.10 25 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 5.77 +0.97 25 0 0 0
29SEP26 90.00 C 5.10 5.10 4.97 4.74 +0.81 25 40 40 +40
29SEP26 92.50 C 0.00 0.00 0.00 3.89 +0.70 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.18 +0.63 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 2.56 +0.49 25 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 2.07 +0.42 24 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.67 +0.37 24 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 1.32 +0.31 24 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.03 +0.24 24 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.81 +0.18 24 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.64 +0.15 24 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.50 +0.12 24 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 24.61 +1.92 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.21 +1.80 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.08 +1.82 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.23 +2.32 28 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 15.69 +1.62 25 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 13.73 +1.48 24 0 27 0
30DEC26 77.50 C 0.00 0.00 0.00 12.53 +1.88 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.75 +1.35 25 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 9.40 +1.09 25 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 8.24 +1.11 25 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 7.13 +1.00 25 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 6.14 +0.89 25 0 71 0
30DEC26 92.50 C 0.00 0.00 0.00 5.29 +0.82 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.51 +0.70 25 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 3.87 +0.66 25 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.27 +0.53 25 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 2.80 +0.52 25 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 2.34 +0.46 25 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.94 +0.38 25 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.62 +0.30 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.37 +0.28 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.14 +0.23 25 0 0 0
TOTAL CALL 879 8,552 +20
29JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
29JAN26 77.50 P 0.02 0.02 0.02 0.00 -0.01 0 15 147 -7
29JAN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
29JAN26 82.50 P 0.03 0.03 0.01 0.00 -0.05 0 54 596 +34
29JAN26 85.00 P 1.31 1.31 0.22 0.00 -0.97 0 145 594 -20
29JAN26 87.50 P 3.39 3.42 3.39 1.25 -2.05 0 3 0 -378
29JAN26 90.00 P 0.00 0.00 0.00 3.75 -2.07 0 0 0 -7
29JAN26 92.50 P 0.00 0.00 0.00 6.25 -2.20 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 8.75 -2.27 0 0 0 0
29JAN26 97.50 P 13.40 13.40 13.40 11.25 -2.35 0 6 0 -6
29JAN26 100.00 P 0.00 0.00 0.00 13.75 -2.33 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 16.25 -2.12 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 18.75 -2.57 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 21.25 -2.21 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 23.75 -1.95 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 26.25 -2.31 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 28.75 -2.22 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 37 0
26FEB26 75.00 P 0.12 0.12 0.12 0.03 -0.04 23 11 57 +11
26FEB26 77.50 P 0.00 0.00 0.00 0.10 -0.13 23 0 128 0
26FEB26 80.00 P 0.61 0.61 0.48 0.30 -0.31 23 92 289 +59
26FEB26 82.50 P 1.19 1.27 0.83 0.76 -0.60 23 176 777 +38
26FEB26 85.00 P 2.32 2.48 1.65 1.59 -0.93 23 289 685 +216
26FEB26 87.50 P 0.00 0.00 0.00 2.88 -1.31 23 0 53 0
26FEB26 90.00 P 0.00 0.00 0.00 4.62 -1.60 24 0 159 0
26FEB26 92.50 P 0.00 0.00 0.00 6.73 -1.81 26 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 9.08 -1.95 29 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 11.59 -2.01 35 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 14.16 -2.01 42 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 16.67 -1.70 47 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 19.31 -2.01 55 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 21.89 -1.76 62 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 23.75 -2.27 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 26.25 -2.31 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 28.80 -2.82 53 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 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 52 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.04 -0.04 24 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.11 -0.08 24 0 28 0
30MAR26 75.00 P 0.46 0.46 0.40 0.25 -0.16 24 85 134 +45
30MAR26 77.50 P 0.80 0.80 0.65 0.53 -0.29 24 16 339 +1
30MAR26 80.00 P 1.19 1.32 1.19 0.99 -0.46 24 55 218 +37
30MAR26 82.50 P 1.96 2.18 1.96 1.70 -0.64 24 184 303 -13
30MAR26 85.00 P 3.15 3.37 3.00 2.69 -0.83 24 370 474 +54
30MAR26 87.50 P 4.60 4.70 4.38 3.99 -1.14 25 92 137 +15
30MAR26 90.00 P 0.00 0.00 0.00 5.37 -1.58 23 0 38 0
30MAR26 92.50 P 0.00 0.00 0.00 7.45 -1.56 26 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 9.29 -1.74 24 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 11.82 -1.78 29 0 0 0
30MAR26 100.00 P 16.15 16.15 16.15 14.16 -2.01 30 6 6 +6
30MAR26 102.50 P 0.00 0.00 0.00 16.74 -1.63 35 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 19.31 -2.01 40 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.89 -1.76 44 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.75 -2.27 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.86 -1.70 50 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.85 -2.77 42 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.07 -0.04 24 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.15 -0.08 24 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.29 -0.16 24 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.55 -0.25 24 0 24 0
29APR26 77.50 P 1.04 1.04 1.04 0.95 -0.38 24 15 35 +10
29APR26 80.00 P 1.85 1.85 1.61 1.53 -0.49 24 21 93 +20
29APR26 82.50 P 0.00 0.00 0.00 2.34 -0.64 24 0 31 0
29APR26 85.00 P 4.14 4.14 3.97 3.40 -0.78 24 17 251 -13
29APR26 87.50 P 0.00 0.00 0.00 4.70 -0.98 25 0 127 0
29APR26 90.00 P 0.00 0.00 0.00 5.88 -1.67 23 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 8.01 -1.47 25 0 15 0
29APR26 95.00 P 0.00 0.00 0.00 9.98 -1.29 26 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 11.82 -1.78 24 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.42 -1.75 29 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.83 -1.73 31 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.31 -2.01 33 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.89 -1.76 37 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.46 -1.58 41 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.86 -1.70 42 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.12 -0.06 23 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.22 -0.12 23 0 117 0
29JUN26 67.50 P 0.51 0.51 0.51 0.41 -0.19 23 15 56 +15
29JUN26 70.00 P 0.00 0.00 0.00 0.70 -0.24 23 0 967 0
29JUN26 72.50 P 1.28 1.28 1.28 1.10 -0.37 23 3 63 +3
29JUN26 75.00 P 0.00 0.00 0.00 1.66 -0.46 23 0 35 0
29JUN26 77.50 P 0.00 0.00 0.00 2.40 -0.58 23 0 9 0
29JUN26 80.00 P 0.00 0.00 0.00 3.27 -0.78 23 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 4.36 -0.94 22 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 5.67 -1.08 22 0 49 0
29JUN26 87.50 P 0.00 0.00 0.00 7.12 -1.25 22 0 32 0
29JUN26 90.00 P 8.80 8.80 8.80 8.78 -1.40 22 15 137 -15
29JUN26 92.50 P 0.00 0.00 0.00 10.91 -1.19 23 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 13.29 -0.79 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.55 -1.76 19 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.68 -1.79 17 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.19 -1.62 19 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.12 -1.97 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 23.42 -1.92 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.74 -2.03 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 28.40 -1.54 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.46 -2.18 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 -0.06 24 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.28 -0.08 24 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.46 -0.12 24 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.70 -0.17 24 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.01 -0.26 24 0 87 0
29SEP26 70.00 P 1.42 1.42 1.42 1.46 -0.35 24 3 86 +3
29SEP26 72.50 P 0.00 0.00 0.00 2.03 -0.44 24 0 64 0
29SEP26 75.00 P 0.00 0.00 0.00 2.74 -0.53 24 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 3.60 -0.62 24 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 4.59 -0.75 24 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.72 -0.90 24 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 7.04 -0.99 23 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 8.49 -1.08 23 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 10.05 -1.21 23 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 11.75 -1.31 23 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 13.57 -1.38 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 16.07 -0.95 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.51 -1.66 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.54 -1.60 20 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.66 -1.88 18 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.86 -2.00 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.09 -1.82 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.40 -2.13 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.12 -1.94 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.87 -0.17 25 0 3 0
30DEC26 65.00 P 0.00 0.00 0.00 1.22 -0.20 25 0 49 0
30DEC26 67.50 P 0.00 0.00 0.00 1.67 -0.26 25 0 159 0
30DEC26 70.00 P 0.00 0.00 0.00 2.21 -0.34 24 0 125 0
30DEC26 72.50 P 0.00 0.00 0.00 2.88 -0.42 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.66 -0.54 24 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 4.57 -0.63 24 0 11 0
30DEC26 80.00 P 6.03 6.03 6.03 5.62 -0.71 24 1 157 +1
30DEC26 82.50 P 0.00 0.00 0.00 6.77 -0.85 24 0 1 0
30DEC26 85.00 P 8.54 8.54 8.54 8.09 -1.23 24 1 44 +1
30DEC26 87.50 P 0.00 0.00 0.00 9.54 -0.98 24 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 11.12 -1.14 24 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 13.00 -1.09 25 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 14.41 -1.75 23 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.65 -1.44 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 18.15 -1.84 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.54 -1.58 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.86 -1.52 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.95 -1.42 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.24 -1.18 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.40 -1.68 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.78 -1.36 24 0 0 0
TOTAL PUT 1,690 10,414 +110
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$ 16.76
29JAN26 9.75 C 0.00 0.00 0.00 7.01 +0.47 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.76 +0.47 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.26 +0.41 0 0 0 -71
29JAN26 11.00 C 0.00 0.00 0.00 5.76 +0.41 0 0 0 -60
29JAN26 11.50 C 0.00 0.00 0.00 5.26 +0.47 0 0 0 -140
29JAN26 12.00 C 0.00 0.00 0.00 4.76 +0.42 0 0 0 -133
29JAN26 12.50 C 0.00 0.00 0.00 4.26 +0.47 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.76 +0.37 0 0 0 -4
29JAN26 13.50 C 0.00 0.00 0.00 3.26 +0.47 0 0 0 -45
29JAN26 14.00 C 0.00 0.00 0.00 2.76 +0.47 0 0 0 -177
29JAN26 14.50 C 2.00 2.00 2.00 2.26 +0.47 0 6 0 -397
29JAN26 15.00 C 0.00 0.00 0.00 1.76 +0.47 0 0 0 -588
29JAN26 15.50 C 1.18 1.18 1.18 1.26 +0.46 0 5 0 -405
29JAN26 16.00 C 0.22 0.73 0.17 0.76 +0.41 0 273 0 -585
29JAN26 16.50 C 0.07 0.16 0.01 0.26 +0.17 0 1,184 0 -1,210
29JAN26 17.00 C 0.01 0.01 0.01 0.00 -0.01 0 6 812 -6
29JAN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 268 0
29JAN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
29JAN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
29JAN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
26FEB26 9.75 C 0.00 0.00 0.00 7.06 +0.50 97 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.78 +0.42 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.32 +0.47 89 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.85 +0.50 91 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.29 +0.50 54 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.77 +0.43 0 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 4.33 +0.51 61 0 0 0
26FEB26 13.00 C 3.50 3.50 3.50 3.90 +0.50 68 4 5 -4
26FEB26 13.50 C 0.00 0.00 0.00 3.39 +0.56 58 0 17 0
26FEB26 14.00 C 0.00 0.00 0.00 2.85 +0.45 44 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 2.33 +0.40 34 0 47 0
26FEB26 15.00 C 1.70 1.70 1.70 1.86 +0.38 31 30 152 0
26FEB26 15.50 C 1.07 1.20 1.07 1.45 +0.43 33 10 154 0
26FEB26 16.00 C 0.62 0.96 0.62 1.06 +0.35 31 13 311 0
26FEB26 16.50 C 0.40 0.60 0.40 0.73 +0.27 31 27 459 +18
26FEB26 17.00 C 0.27 0.47 0.27 0.46 +0.16 29 378 724 +225
26FEB26 17.50 C 0.23 0.31 0.23 0.29 +0.12 30 186 2,006 +3
26FEB26 18.00 C 0.13 0.21 0.13 0.17 +0.07 30 879 214 -625
26FEB26 18.50 C 0.09 0.14 0.09 0.09 +0.04 30 730 600 +400
26FEB26 19.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 75 0
26FEB26 19.50 C 0.06 0.06 0.06 0.03 +0.02 31 9 9 +9
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 21.00 C 0.02 0.02 0.02 0.01 0.00 37 20 20 +20
26FEB26 22.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 7.06 +0.49 50 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.95 +0.59 87 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.36 +0.51 64 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.92 +0.57 69 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 5.35 +0.47 50 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.92 +0.53 56 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.38 +0.52 45 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.96 +0.56 49 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.46 +0.54 43 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.99 +0.52 40 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 2.54 +0.42 37 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 2.10 +0.37 35 0 373 0
30MAR26 15.50 C 0.00 0.00 0.00 1.68 +0.35 32 0 479 0
30MAR26 16.00 C 0.00 0.00 0.00 1.34 +0.30 32 0 273 0
30MAR26 16.50 C 0.88 0.88 0.88 1.07 +0.27 33 4 238 +4
30MAR26 17.00 C 0.57 0.57 0.57 0.82 +0.22 32 3 734 0
30MAR26 17.50 C 0.48 0.48 0.48 0.63 +0.18 33 40 138 +16
30MAR26 18.00 C 0.33 0.42 0.33 0.46 +0.14 33 332 213 -170
30MAR26 18.50 C 0.32 0.36 0.31 0.34 +0.11 33 41 198 +40
30MAR26 19.00 C 0.22 0.25 0.22 0.24 +0.08 33 11 79 +11
30MAR26 19.50 C 0.17 0.18 0.17 0.17 +0.06 33 37 25 +13
30MAR26 20.00 C 0.00 0.00 0.00 0.12 +0.05 33 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 6.36 +0.50 47 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.95 +0.42 57 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.37 +0.44 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.94 +0.51 45 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.50 +0.56 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.96 +0.45 38 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.46 +0.48 33 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.04 +0.46 34 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.54 +0.33 29 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 2.27 +0.41 34 0 400 0
29APR26 15.50 C 0.00 0.00 0.00 1.86 +0.34 32 0 144 0
29APR26 16.00 C 0.00 0.00 0.00 1.55 +0.31 32 200 257 +172
29APR26 16.50 C 1.05 1.24 1.05 1.27 +0.26 32 518 537 +515
29APR26 17.00 C 0.00 0.00 0.00 1.03 +0.22 32 302 542 +301
29APR26 17.50 C 0.73 0.73 0.73 0.84 +0.20 33 12 3 -12
29APR26 18.00 C 0.00 0.00 0.00 0.66 +0.16 32 2 24 +2
29APR26 18.50 C 0.00 0.00 0.00 0.51 +0.13 32 0 6 0
29APR26 19.00 C 0.00 0.00 0.00 0.40 +0.11 32 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.30 +0.09 32 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.23 +0.07 32 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.13 +0.04 33 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.07 - 33 0 0 -
29JUN26 9.75 C 0.00 0.00 0.00 7.26 +0.56 63 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.98 +0.57 57 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 6.49 +0.58 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.00 +0.47 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.49 +0.56 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.94 +0.47 34 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.50 +0.46 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.12 +0.52 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.67 +0.44 37 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 3.19 +0.36 33 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.77 +0.36 32 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.46 +0.43 34 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 2.04 +0.31 31 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 1.76 +0.28 32 0 23 0
29JUN26 16.50 C 1.41 1.41 1.41 1.53 +0.28 33 56 525 +56
29JUN26 17.00 C 0.00 0.00 0.00 1.28 +0.24 32 0 178 0
29JUN26 17.50 C 0.00 0.00 0.00 1.06 +0.20 32 0 198 0
29JUN26 18.00 C 0.00 0.00 0.00 0.88 +0.18 32 0 318 0
29JUN26 18.50 C 0.00 0.00 0.00 0.72 +0.16 32 0 19 0
29JUN26 19.00 C 0.00 0.00 0.00 0.58 +0.12 32 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.48 +0.12 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.38 +0.09 32 0 8 0
29JUN26 21.00 C 0.00 0.00 0.00 0.24 +0.06 32 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.15 +0.04 32 0 0 0
29JUN26 23.00 C 0.16 0.16 0.16 0.09 +0.02 31 1 6 +1
29JUN26 24.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 10 0
29JUN26 25.00 C 0.09 0.10 0.09 0.04 +0.01 33 4 4 +4
29SEP26 9.75 C 0.00 0.00 0.00 7.26 +0.56 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.98 +0.57 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.49 +0.53 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.00 +0.47 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.55 +0.50 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.97 +0.39 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.50 +0.36 32 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.12 +0.39 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.72 +0.47 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.38 +0.45 35 0 0 0
29SEP26 14.50 C 2.94 2.94 2.94 2.99 +0.41 34 1 6 0
29SEP26 15.00 C 0.00 0.00 0.00 2.60 +0.32 33 0 23 0
29SEP26 15.50 C 0.00 0.00 0.00 2.33 +0.33 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 2.04 +0.27 33 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.82 +0.29 33 0 8 0
29SEP26 17.00 C 0.00 0.00 0.00 1.58 +0.25 33 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 1.39 +0.24 33 0 10 0
29SEP26 18.00 C 1.20 1.20 1.20 1.20 +0.21 33 2 23 0
29SEP26 18.50 C 0.00 0.00 0.00 1.05 +0.20 33 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 0.90 +0.17 33 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.78 +0.16 33 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.67 +0.14 33 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.49 +0.10 33 0 209 0
29SEP26 22.00 C 0.00 0.00 0.00 0.36 - 33 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 7.26 +0.56 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.98 +0.57 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.49 +0.53 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.00 +0.47 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.55 +0.48 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.97 +0.33 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.61 +0.46 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.19 +0.44 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.83 +0.46 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.50 +0.35 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.08 +0.35 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.83 +0.39 33 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.54 +0.33 32 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.31 +0.30 33 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 2.12 +0.32 33 0 26 0
30DEC26 17.00 C 0.00 0.00 0.00 1.90 +0.29 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.70 +0.27 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.52 +0.25 33 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 1.35 +0.23 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.22 +0.23 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.08 +0.20 33 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.96 +0.19 33 0 90 0
30DEC26 21.00 C 0.00 0.00 0.00 0.76 +0.16 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.59 - 33 0 0 -
TOTAL CALL 5,326 13,664 -2,822
29JAN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29JAN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 304 0
29JAN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
29JAN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 358 0
29JAN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 594 0
29JAN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 395 0
29JAN26 15.50 P 0.01 0.01 0.01 0.00 -0.01 0 57 188 0
29JAN26 16.00 P 0.02 0.02 0.02 0.00 -0.06 0 37 98 0
29JAN26 16.50 P 0.00 0.00 0.00 0.00 -0.31 0 0 9 0
29JAN26 17.00 P 0.00 0.00 0.00 0.24 -0.50 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.74 -0.51 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.24 -0.52 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 1.74 -0.49 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.24 -0.55 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.74 -0.49 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.24 -0.54 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.24 -0.47 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.24 - 0 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 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 61 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 658 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 234 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 501 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 170 0
26FEB26 14.50 P 0.05 0.05 0.04 0.02 -0.03 30 6 334 -1
26FEB26 15.00 P 0.10 0.10 0.06 0.05 -0.06 29 117 162 -68
26FEB26 15.50 P 0.21 0.21 0.14 0.11 -0.11 29 121 244 +19
26FEB26 16.00 P 0.41 0.41 0.24 0.23 -0.18 29 283 312 +155
26FEB26 16.50 P 0.66 0.66 0.51 0.43 -0.23 30 26 33 -6
26FEB26 17.00 P 0.00 0.00 0.00 0.67 -0.33 30 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 1.02 -0.37 31 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.39 -0.43 31 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.85 -0.44 34 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 2.28 -0.51 33 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.74 -0.49 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.24 -0.54 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.24 -0.61 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.24 - 0 0 0 -
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 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 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 261 0
30MAR26 13.50 P 0.09 0.09 0.09 0.04 -0.03 32 100 313 -100
30MAR26 14.00 P 0.11 0.11 0.11 0.08 -0.04 33 45 521 0
30MAR26 14.50 P 0.18 0.18 0.17 0.14 -0.07 33 35 190 -20
30MAR26 15.00 P 0.23 0.23 0.23 0.22 -0.11 32 2 137 -2
30MAR26 15.50 P 0.48 0.48 0.38 0.33 -0.14 32 3 111 -1
30MAR26 16.00 P 0.70 0.70 0.49 0.50 -0.19 32 21 196 +5
30MAR26 16.50 P 0.71 0.73 0.71 0.73 -0.21 32 100 131 +27
30MAR26 17.00 P 0.00 0.00 0.00 0.97 -0.29 32 0 126 0
30MAR26 17.50 P 0.00 0.00 0.00 1.28 -0.33 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.58 -0.43 31 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.97 -0.39 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.33 -0.46 28 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.84 -0.43 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.29 -0.50 32 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.24 -0.61 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.35 -0.36 50 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.24 -0.50 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.24 -0.54 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.24 -0.51 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.24 -0.53 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.24 -0.66 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.27 -0.47 70 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.24 -0.52 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 3 0
29APR26 13.50 P 0.00 0.00 0.00 0.09 -0.05 32 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 0.15 -0.06 32 0 59 0
29APR26 14.50 P 0.00 0.00 0.00 0.23 -0.08 32 0 300 0
29APR26 15.00 P 0.40 0.40 0.40 0.33 -0.12 31 4 451 +4
29APR26 15.50 P 0.00 0.00 0.00 0.48 -0.15 31 0 100 0
29APR26 16.00 P 0.00 0.00 0.00 0.66 -0.18 31 200 247 +200
29APR26 16.50 P 0.00 0.00 0.00 0.87 -0.23 31 500 500 +480
29APR26 17.00 P 1.31 1.31 1.19 1.14 -0.27 32 327 327 +327
29APR26 17.50 P 0.00 0.00 0.00 1.45 -0.29 32 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.79 -0.35 32 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.14 -0.39 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.44 -0.44 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.87 -0.53 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.31 -0.54 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.37 -0.48 38 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.35 - 42 0 0 -
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.14 -0.04 32 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.20 -0.07 31 0 317 0
29JUN26 13.50 P 0.00 0.00 0.00 0.29 -0.09 31 0 389 0
29JUN26 14.00 P 0.45 0.45 0.45 0.40 -0.10 31 2 613 0
29JUN26 14.50 P 0.55 0.55 0.55 0.56 -0.12 32 2 196 0
29JUN26 15.00 P 0.00 0.00 0.00 0.71 -0.17 31 0 114 0
29JUN26 15.50 P 0.00 0.00 0.00 0.91 -0.18 31 0 179 0
29JUN26 16.00 P 1.22 1.22 1.22 1.15 -0.19 31 25 115 +25
29JUN26 16.50 P 0.00 0.00 0.00 1.39 -0.26 30 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 1.68 -0.30 30 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 2.02 -0.28 31 0 0 0
29JUN26 18.00 P 2.45 2.45 2.45 2.38 -0.33 31 5 7 -1
29JUN26 18.50 P 0.00 0.00 0.00 2.73 -0.33 31 0 0 0
29JUN26 19.00 P 3.25 3.25 3.22 3.10 -0.40 30 11 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.56 -0.38 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.87 -0.45 27 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 4.86 -0.41 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.77 -0.34 31 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.69 -0.41 29 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.65 -0.44 28 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.58 -0.43 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.02 32 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 -0.02 33 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 -0.03 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 -0.04 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.22 -0.04 32 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.30 -0.08 32 0 10 0
29SEP26 13.00 P 0.45 0.45 0.45 0.40 -0.10 32 14 71 -14
29SEP26 13.50 P 0.60 0.60 0.53 0.52 -0.09 32 95 149 -5
29SEP26 14.00 P 0.77 0.77 0.67 0.67 -0.10 32 10 179 -5
29SEP26 14.50 P 0.00 0.00 0.00 0.83 -0.15 32 0 175 0
29SEP26 15.00 P 0.00 0.00 0.00 1.03 -0.16 32 0 206 0
29SEP26 15.50 P 1.29 1.29 1.29 1.24 -0.17 32 15 23 +15
29SEP26 16.00 P 0.00 0.00 0.00 1.48 -0.20 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.74 -0.20 31 0 13 0
29SEP26 17.00 P 0.00 0.00 0.00 2.02 -0.26 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.33 -0.29 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.66 -0.33 31 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.99 -0.37 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.50 -0.25 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.74 -0.34 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.12 -0.43 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.11 -0.26 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.94 - 33 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 -0.02 33 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 -0.04 32 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 -0.04 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.34 -0.04 32 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.44 -0.06 32 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.56 -0.08 32 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 0.70 -0.09 32 0 12 0
30DEC26 14.00 P 0.80 0.80 0.80 0.86 -0.12 32 1 1 +1
30DEC26 14.50 P 0.00 0.00 0.00 1.05 -0.14 32 0 160 0
30DEC26 15.00 P 1.35 1.35 1.35 1.25 -0.17 32 2 184 -2
30DEC26 15.50 P 0.00 0.00 0.00 1.47 -0.14 32 0 0 0
30DEC26 16.00 P 1.87 1.87 1.87 1.71 -0.16 31 5 30 -5
30DEC26 16.50 P 0.00 0.00 0.00 1.98 -0.18 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.26 -0.24 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.56 -0.28 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.90 -0.27 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.20 -0.35 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.57 -0.43 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.99 -0.37 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.40 -0.26 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.21 -0.39 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.07 - 32 0 0 -
TOTAL PUT 2,171 14,201 +1,028
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$ 98.60
29JAN26 50.00 C 0.00 0.00 0.00 48.60 +0.25 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 46.10 +0.25 0 0 0 -525
29JAN26 55.00 C 0.00 0.00 0.00 43.60 +0.25 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 41.10 +0.25 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 38.60 +0.25 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 36.10 +0.24 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 33.60 +0.24 0 0 0 -514
29JAN26 67.50 C 0.00 0.00 0.00 31.10 +0.24 0 0 0 -95
29JAN26 70.00 C 0.00 0.00 0.00 28.60 +0.24 0 0 0 -2,386
29JAN26 72.50 C 0.00 0.00 0.00 26.10 +0.24 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 23.60 +0.24 0 0 0 -90
29JAN26 77.50 C 0.00 0.00 0.00 21.10 +0.24 0 0 0 -30
29JAN26 80.00 C 0.00 0.00 0.00 18.60 +0.24 0 0 0 -122
29JAN26 82.50 C 0.00 0.00 0.00 16.10 +0.24 0 0 0 -30
29JAN26 85.00 C 0.00 0.00 0.00 13.60 +0.24 0 0 0 -120
29JAN26 87.50 C 0.00 0.00 0.00 11.10 +0.24 0 0 0 -63
29JAN26 90.00 C 7.25 8.50 7.25 8.60 +0.24 0 52 0 -1,484
29JAN26 92.50 C 0.00 0.00 0.00 6.10 +0.24 0 0 0 -1,227
29JAN26 95.00 C 2.90 3.72 2.90 3.60 +0.21 0 43 0 -2,677
29JAN26 97.50 C 0.45 1.30 0.45 1.10 -0.14 0 2,194 3 -9,376
29JAN26 100.00 C 0.08 0.19 0.01 0.00 -0.23 0 2,748 8,047 +294
29JAN26 102.50 C 0.05 0.05 0.01 0.00 -0.02 0 27 6,653 -24
29JAN26 105.00 C 0.01 0.01 0.01 0.00 -0.01 0 26 9,367 -12
29JAN26 107.50 C 0.01 0.01 0.01 0.00 -0.01 0 14 8,048 0
29JAN26 110.00 C 0.01 0.01 0.01 0.00 -0.01 0 26 13,924 -25
29JAN26 112.50 C 0.02 0.02 0.01 0.00 -0.01 0 26 2,821 -10
29JAN26 115.00 C 0.01 0.01 0.01 0.00 -0.01 0 22 5,318 -6
29JAN26 117.50 C 0.01 0.01 0.01 0.00 -0.01 0 19 2,150 0
29JAN26 120.00 C 0.01 0.01 0.01 0.00 -0.01 0 14 3,688 -14
29JAN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,341 0
29JAN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,184 0
29JAN26 127.50 C 0.01 0.01 0.01 0.00 -0.01 0 10 2,913 -10
29JAN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,916 0
29JAN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,107 0
29JAN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10,835 0
29JAN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 27,330 0
29JAN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23,010 0
29JAN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 9,401 0
29JAN26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19,977 0
29JAN26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20,926 0
29JAN26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16,666 0
29JAN26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,990 0
29JAN26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,339 0
29JAN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 711 0
29JAN26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 427 0
29JAN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 640 0
29JAN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 558 0
29JAN26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
29JAN26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
29JAN26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 357 0
29JAN26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 444 0
29JAN26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
29JAN26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,799 0
30JAN26 75.00 C 0.00 0.00 0.00 23.68 +0.32 249 0 0 0
30JAN26 77.50 C 0.00 0.00 0.00 21.18 +0.32 223 0 0 0
30JAN26 80.00 C 0.00 0.00 0.00 18.68 +0.32 197 0 0 0
30JAN26 82.50 C 0.00 0.00 0.00 16.18 +0.32 172 0 0 0
30JAN26 85.00 C 0.00 0.00 0.00 13.68 +0.32 147 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 11.19 +0.33 125 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 8.69 +0.33 100 0 0 0
30JAN26 92.50 C 5.80 5.80 5.80 6.29 +0.42 90 2 285 0
30JAN26 95.00 C 2.61 3.42 2.61 3.73 +0.26 54 31 133 -30
30JAN26 97.50 C 0.85 1.60 0.85 1.45 -0.01 37 467 751 +60
30JAN26 100.00 C 0.17 0.47 0.17 0.24 -0.18 35 1,744 1,415 +184
30JAN26 102.50 C 0.08 0.11 0.07 0.02 -0.05 38 132 601 +44
30JAN26 105.00 C 0.04 0.04 0.03 0.01 0.00 52 232 865 +220
30JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 271 0
30JAN26 110.00 C 0.01 0.01 0.01 0.01 0.00 84 43 440 0
30JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 99 0 60 0
30JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
30JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 141 0 274 0
30JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
06FEB26 75.00 C 0.00 0.00 0.00 23.68 +0.28 78 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 21.18 +0.27 69 0 0 0
06FEB26 80.00 C 0.00 0.00 0.00 18.68 +0.27 61 0 0 0
06FEB26 82.50 C 0.00 0.00 0.00 16.18 +0.27 52 0 0 0
06FEB26 85.00 C 0.00 0.00 0.00 13.68 +0.27 44 0 0 0
06FEB26 87.50 C 0.00 0.00 0.00 11.19 +0.26 38 0 0 0
06FEB26 90.00 C 0.00 0.00 0.00 8.69 +0.20 30 0 0 0
06FEB26 92.50 C 0.00 0.00 0.00 6.32 +0.33 31 0 88 0
06FEB26 95.00 C 3.76 4.30 3.76 4.30 +0.30 34 43 96 -30
06FEB26 97.50 C 1.75 2.65 1.75 2.49 +0.08 31 211 405 -19
06FEB26 100.00 C 1.03 1.45 0.95 1.27 -0.01 31 793 1,045 +172
06FEB26 102.50 C 0.53 0.81 0.53 0.54 -0.10 31 469 621 +233
06FEB26 105.00 C 0.28 0.42 0.28 0.20 -0.06 31 708 861 +151
06FEB26 107.50 C 0.19 0.25 0.19 0.06 -0.03 31 81 374 +69
06FEB26 110.00 C 0.15 0.17 0.12 0.02 -0.01 32 96 681 +56
06FEB26 112.50 C 0.12 0.12 0.12 0.01 0.00 35 8 79 0
06FEB26 115.00 C 0.06 0.06 0.06 0.01 0.00 40 40 534 +40
06FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
26FEB26 70.00 C 28.30 28.94 28.07 28.89 +0.38 63 410 1,563 +226
26FEB26 72.50 C 0.00 0.00 0.00 26.29 +0.27 46 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 23.80 +0.27 42 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 21.33 +0.29 40 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 18.91 +0.35 41 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 16.33 +0.22 30 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 13.91 +0.20 30 0 4 0
26FEB26 87.50 C 0.00 0.00 0.00 11.57 +0.17 30 0 7 0
26FEB26 90.00 C 0.00 0.00 0.00 9.44 +0.49 32 0 126 0
26FEB26 92.50 C 7.00 7.00 7.00 7.42 +0.34 31 3 342 0
26FEB26 95.00 C 5.70 5.70 5.70 5.64 +0.30 31 331 2,469 +61
26FEB26 97.50 C 3.45 4.26 3.40 4.05 +0.14 30 86 3,752 -62
26FEB26 100.00 C 2.45 2.98 2.38 2.89 +0.10 31 913 7,544 +404
26FEB26 102.50 C 1.71 2.10 1.69 1.95 -0.04 31 679 4,081 +97
26FEB26 105.00 C 1.20 1.57 1.20 1.25 -0.06 31 506 7,237 -57
26FEB26 107.50 C 0.93 1.11 0.90 0.77 -0.05 31 557 9,283 +365
26FEB26 110.00 C 0.68 0.85 0.68 0.46 -0.04 31 280 12,791 +168
26FEB26 112.50 C 0.56 0.65 0.52 0.26 -0.03 31 126 2,724 +105
26FEB26 115.00 C 0.40 0.50 0.40 0.14 -0.02 30 422 6,191 +207
26FEB26 117.50 C 0.35 0.38 0.34 0.08 -0.01 31 139 2,462 +113
26FEB26 120.00 C 0.28 0.33 0.28 0.04 -0.01 31 497 8,058 +463
26FEB26 122.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 448 0
26FEB26 125.00 C 0.21 0.21 0.21 0.01 -0.01 31 1 878 +1
26FEB26 127.50 C 0.19 0.19 0.19 0.01 0.00 33 3 1,059 +3
26FEB26 130.00 C 0.15 0.15 0.15 0.01 0.00 35 72 998 +72
26FEB26 132.50 C 0.13 0.13 0.13 0.01 0.00 38 16 532 0
26FEB26 135.00 C 0.14 0.14 0.11 0.01 0.00 40 128 668 +110
26FEB26 137.50 C 0.12 0.12 0.12 0.01 0.00 42 90 611 +88
26FEB26 140.00 C 0.08 0.08 0.08 0.01 0.00 44 120 622 +100
26FEB26 142.50 C 0.07 0.07 0.07 0.01 0.00 46 100 568 +25
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 855 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 506 0
26FEB26 150.00 C 0.05 0.05 0.05 0.01 0.00 52 30 437 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 302 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 376 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 34 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 62 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 67 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 69 0 270 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 70 0 26 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,445 0
30MAR26 50.00 C 0.00 0.00 0.00 48.94 +0.35 76 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.45 +0.34 70 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.97 +0.35 66 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 41.48 +0.35 62 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.98 +0.63 56 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 36.51 +0.35 54 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.05 +0.66 51 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 31.60 +0.67 49 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 29.16 +0.65 47 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 26.73 +0.67 45 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 24.34 +0.68 43 0 15 0
30MAR26 77.50 C 0.00 0.00 0.00 21.92 +0.62 41 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.57 +0.55 39 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 17.17 +0.17 36 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 15.03 +0.14 36 0 1,543 0
30MAR26 87.50 C 0.00 0.00 0.00 13.02 +0.11 36 0 16 0
30MAR26 90.00 C 11.21 11.21 11.21 11.16 +0.09 36 9 781 0
30MAR26 92.50 C 9.30 9.30 9.30 9.45 +0.06 36 2 467 -2
30MAR26 95.00 C 0.00 0.00 0.00 7.96 +0.32 36 0 1,360 0
30MAR26 97.50 C 5.88 6.60 5.88 6.60 +0.27 36 43 15,422 +30
30MAR26 100.00 C 4.89 5.53 4.89 5.43 +0.24 36 87 5,531 +20
30MAR26 102.50 C 4.16 4.54 4.16 4.45 +0.21 37 50 8,868 -23
30MAR26 105.00 C 3.30 3.77 3.30 3.56 +0.05 36 48 19,016 +21
30MAR26 107.50 C 3.00 3.04 2.90 2.81 -0.03 36 59 2,244 +7
30MAR26 110.00 C 2.35 2.58 2.35 2.19 -0.04 36 124 17,341 +37
30MAR26 112.50 C 2.15 2.20 1.98 1.70 -0.04 36 157 3,176 +35
30MAR26 115.00 C 1.58 1.83 1.58 1.30 -0.04 36 427 8,434 +163
30MAR26 117.50 C 1.45 1.55 1.39 0.98 -0.04 36 224 5,421 -190
30MAR26 120.00 C 1.19 1.29 1.18 0.74 -0.03 36 67 12,029 +15
30MAR26 122.50 C 1.10 1.10 1.10 0.55 -0.03 36 12 2,671 +12
30MAR26 125.00 C 0.88 0.96 0.88 0.40 -0.03 36 88 14,504 +19
30MAR26 127.50 C 0.00 0.00 0.00 0.30 -0.02 36 0 2,667 0
30MAR26 130.00 C 0.71 0.76 0.69 0.21 -0.02 36 11 8,628 +8
30MAR26 132.50 C 0.63 0.65 0.63 0.15 -0.02 36 20 2,513 -15
30MAR26 135.00 C 0.60 0.60 0.60 0.11 -0.01 36 1 15,536 0
30MAR26 137.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 1,437 0
30MAR26 140.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 10,883 0
30MAR26 142.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 604 0
30MAR26 145.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 5,031 0
30MAR26 147.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 1,483 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 9,415 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,980 0
30MAR26 155.00 C 0.29 0.30 0.29 0.01 0.00 37 4 1,197 +3
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,886 0
30MAR26 160.00 C 0.28 0.28 0.28 0.01 0.00 40 3 6,421 -3
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 0.00 0.00 0.00 0.01 0.00 44 0 2,348 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 416 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12,750 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 148 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 355 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 568 0
30MAR26 185.00 C 0.14 0.14 0.14 0.01 0.00 51 4 281 +4
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 123 0
30MAR26 190.00 C 0.12 0.12 0.12 0.01 0.00 52 100 884 +100
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 60 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 65 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 68 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 69 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 70 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 72 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 73 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 75 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 76 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 77 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 78 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 80 0 69 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 81 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 82 0 83 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 83 0 175 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 84 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 87 0 103 0
30MAR26 320.00 C 0.03 0.03 0.03 0.01 0.00 89 106 295 0
29APR26 50.00 C 0.00 0.00 0.00 49.14 +0.55 67 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 46.65 +0.54 63 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 44.17 +0.55 59 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 41.70 +0.57 55 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 39.24 +0.69 52 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 36.80 +0.60 50 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 34.37 +0.57 48 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 31.95 +0.60 46 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 29.53 +0.60 44 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 27.13 +0.60 42 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 24.76 +0.64 40 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 22.45 +0.64 38 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 20.20 +0.61 37 0 64 0
29APR26 82.50 C 0.00 0.00 0.00 17.91 +0.13 35 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 15.91 +0.11 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 14.02 +0.08 35 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 12.27 -0.30 35 0 445 0
29APR26 92.50 C 10.23 10.52 10.10 10.97 +0.68 37 152 150 +148
29APR26 95.00 C 0.00 0.00 0.00 9.21 +0.32 35 0 405 0
29APR26 97.50 C 0.00 0.00 0.00 7.89 +0.24 35 0 1,854 0
29APR26 100.00 C 6.24 6.78 6.12 6.78 +0.23 36 95 2,554 +34
29APR26 102.50 C 5.40 5.66 5.40 5.77 +0.26 36 77 8,211 0
29APR26 105.00 C 4.87 4.87 4.83 4.84 +0.10 36 4 787 0
29APR26 107.50 C 4.25 4.25 4.15 4.03 +0.01 36 98 790 -93
29APR26 110.00 C 3.65 3.65 3.65 3.33 -0.05 36 15 383 +15
29APR26 112.50 C 2.90 3.15 2.90 2.73 -0.05 36 43 277 +30
29APR26 115.00 C 2.40 2.76 2.40 2.22 -0.06 36 92 1,394 +15
29APR26 117.50 C 2.28 2.40 2.28 1.80 -0.06 36 44 213 +1
29APR26 120.00 C 1.85 2.10 1.85 1.45 -0.05 36 138 600 -41
29APR26 122.50 C 1.79 1.79 1.79 1.16 -0.05 36 8 169 -8
29APR26 125.00 C 1.64 1.64 1.61 0.93 -0.04 36 2 301 +2
29APR26 127.50 C 0.00 0.00 0.00 0.74 -0.04 36 0 163 0
29APR26 130.00 C 0.00 0.00 0.00 0.58 -0.04 35 0 339 0
29APR26 132.50 C 0.00 0.00 0.00 0.46 -0.03 36 0 198 0
29APR26 135.00 C 0.00 0.00 0.00 0.36 -0.02 36 0 497 0
29APR26 137.50 C 0.00 0.00 0.00 0.28 -0.02 35 0 1,616 0
29APR26 140.00 C 0.00 0.00 0.00 0.22 -0.02 36 0 2,829 0
29APR26 142.50 C 0.00 0.00 0.00 0.17 -0.01 36 0 8,643 0
29APR26 145.00 C 0.64 0.64 0.64 0.13 -0.01 35 30 3,450 0
29APR26 147.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 2 0
29APR26 150.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 917 0
29JUN26 50.00 C 0.00 0.00 0.00 49.59 +0.70 59 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 47.16 +0.69 57 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 44.75 +0.69 55 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 42.34 +0.69 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 39.94 +0.50 50 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 37.55 +0.50 48 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 35.38 +0.88 49 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 32.89 +0.69 45 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 30.55 +0.63 43 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 28.29 +0.55 42 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 25.99 +0.52 40 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 23.98 +0.41 40 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 22.24 +0.20 41 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 20.00 +0.37 39 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 17.89 +0.18 37 0 4 0
29JUN26 87.50 C 15.34 15.34 15.34 16.19 +0.17 37 1 4 0
29JUN26 90.00 C 14.40 14.40 14.40 14.60 +0.16 37 1 68 +1
29JUN26 92.50 C 0.00 0.00 0.00 13.24 +0.44 37 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 11.80 +0.37 37 0 1,254 0
29JUN26 97.50 C 0.00 0.00 0.00 10.54 +0.23 37 0 2,428 0
29JUN26 100.00 C 9.39 9.39 9.30 9.42 +0.38 37 17 7,123 +2
29JUN26 102.50 C 0.00 0.00 0.00 8.39 +0.20 37 0 3,112 0
29JUN26 105.00 C 0.00 0.00 0.00 7.52 +0.22 38 0 14,389 0
29JUN26 107.50 C 0.00 0.00 0.00 6.62 +0.09 38 0 2,398 0
29JUN26 110.00 C 6.00 6.00 6.00 5.82 +0.08 37 22 7,195 +2
29JUN26 112.50 C 5.42 5.42 5.42 5.10 +0.08 37 95 1,086 0
29JUN26 115.00 C 4.80 4.94 4.76 4.46 +0.07 37 582 8,494 -473
29JUN26 117.50 C 4.41 4.41 4.41 3.88 +0.06 37 2,003 3,340 +2,000
29JUN26 120.00 C 0.00 0.00 0.00 3.38 +0.06 37 20 6,542 -20
29JUN26 122.50 C 3.56 3.61 3.47 2.93 +0.05 37 278 2,113 +278
29JUN26 125.00 C 3.17 3.26 3.13 2.54 +0.05 37 300 7,286 0
29JUN26 127.50 C 0.00 0.00 0.00 2.19 +0.04 37 0 1,339 0
29JUN26 130.00 C 0.00 0.00 0.00 1.89 +0.03 37 0 9,208 0
29JUN26 132.50 C 0.00 0.00 0.00 1.63 +0.03 37 0 1,357 0
29JUN26 135.00 C 1.91 2.08 1.91 1.40 +0.03 37 6 2,287 0
29JUN26 137.50 C 0.00 0.00 0.00 1.20 +0.02 37 0 434 0
29JUN26 140.00 C 1.80 1.80 1.80 1.03 +0.02 37 1 2,208 0
29JUN26 142.50 C 0.00 0.00 0.00 0.88 +0.02 37 0 882 0
29JUN26 145.00 C 0.00 0.00 0.00 0.75 +0.02 37 0 2,641 0
29JUN26 147.50 C 0.00 0.00 0.00 0.64 +0.01 37 0 741 0
29JUN26 150.00 C 1.40 1.40 1.40 0.54 +0.01 37 50 3,058 0
29JUN26 152.50 C 0.00 0.00 0.00 0.46 +0.01 37 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 0.39 0.00 37 0 302 0
29JUN26 157.50 C 0.00 0.00 0.00 0.33 0.00 37 0 528 0
29JUN26 160.00 C 0.00 0.00 0.00 0.28 0.00 37 0 811 0
29JUN26 162.50 C 0.00 0.00 0.00 0.24 0.00 37 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.20 0.00 37 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.17 0.00 37 0 839 0
29JUN26 170.00 C 0.85 0.85 0.85 0.15 +0.01 37 1 348 0
29JUN26 172.50 C 0.00 0.00 0.00 0.12 0.00 37 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 239 0
29JUN26 177.50 C 0.00 0.00 0.00 0.09 0.00 37 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.08 0.00 37 0 367 0
29JUN26 182.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 54 0
29JUN26 190.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 335 0
29JUN26 192.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.02 +0.01 36 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 0.00 0.00 0.00 0.01 0.00 35 0 2,213 0
29SEP26 50.00 C 0.00 0.00 0.00 50.40 +0.69 55 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 48.04 +0.69 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 45.69 +0.69 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 43.37 +0.69 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 41.07 +0.68 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 38.82 +0.67 46 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 36.60 +0.67 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.43 +0.66 44 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 32.31 +0.65 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 30.25 +0.42 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.25 +0.44 42 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 26.33 +0.50 41 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 24.46 +0.47 41 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 22.69 +0.39 40 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 21.00 +0.38 40 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 19.13 +0.10 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 17.68 +0.03 38 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 16.31 +0.02 38 0 93 0
29SEP26 95.00 C 0.00 0.00 0.00 15.48 +0.02 40 0 1,651 0
29SEP26 97.50 C 13.71 13.71 13.71 13.82 +0.19 38 2 1,291 +2
29SEP26 100.00 C 0.00 0.00 0.00 12.90 +0.39 39 0 3,581 0
29SEP26 102.50 C 0.00 0.00 0.00 11.97 +0.33 40 0 2,667 0
29SEP26 105.00 C 10.96 10.96 10.96 10.93 +0.29 39 19 2,006 0
29SEP26 107.50 C 0.00 0.00 0.00 10.06 +0.25 39 0 1,285 0
29SEP26 110.00 C 0.00 0.00 0.00 9.19 +0.14 39 0 2,146 0
29SEP26 112.50 C 0.00 0.00 0.00 8.39 +0.02 39 0 670 0
29SEP26 115.00 C 0.00 0.00 0.00 7.65 -0.06 39 0 1,739 0
29SEP26 117.50 C 0.00 0.00 0.00 6.97 -0.06 39 0 674 0
29SEP26 120.00 C 6.50 6.83 6.50 6.35 -0.06 39 3 2,057 +1
29SEP26 122.50 C 0.00 0.00 0.00 5.78 -0.06 39 0 931 0
29SEP26 125.00 C 0.00 0.00 0.00 5.25 -0.06 39 0 1,202 0
29SEP26 127.50 C 5.32 5.32 5.32 4.77 -0.06 39 8 237 0
29SEP26 130.00 C 4.97 4.97 4.97 4.33 -0.06 39 104 2,655 0
29SEP26 132.50 C 0.00 0.00 0.00 3.92 -0.07 39 0 46 0
29SEP26 135.00 C 4.36 4.36 4.36 3.56 -0.06 39 4 62 -4
29SEP26 137.50 C 0.00 0.00 0.00 3.22 -0.06 39 0 76 0
29SEP26 140.00 C 0.00 0.00 0.00 2.92 -0.05 39 0 587 0
29SEP26 142.50 C 0.00 0.00 0.00 2.64 -0.06 39 0 166 0
29SEP26 145.00 C 0.00 0.00 0.00 2.39 -0.05 39 0 203 0
29SEP26 147.50 C 0.00 0.00 0.00 2.16 -0.05 39 0 196 0
29SEP26 150.00 C 2.85 2.85 2.85 1.95 -0.05 39 4 109 0
29SEP26 152.50 C 0.00 0.00 0.00 1.76 -0.05 39 0 71 0
29SEP26 155.00 C 0.00 0.00 0.00 1.59 -0.05 39 0 86 0
29SEP26 157.50 C 0.00 0.00 0.00 1.44 -0.04 39 0 1,140 0
29SEP26 160.00 C 2.20 2.30 2.20 1.30 -0.04 39 2 197 +2
30DEC26 72.50 C 0.00 0.00 0.00 32.18 +0.43 43 0 3 0
30DEC26 75.00 C 0.00 0.00 0.00 30.31 +0.50 43 0 4 0
30DEC26 77.50 C 0.00 0.00 0.00 28.50 +0.41 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.76 +0.39 42 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 25.12 +0.50 41 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 23.51 +0.39 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 21.78 +0.15 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.35 +0.13 40 0 13 0
30DEC26 92.50 C 0.00 0.00 0.00 19.02 +0.21 40 0 1 0
30DEC26 95.00 C 17.80 17.80 17.80 17.76 +0.16 39 1 12 +1
30DEC26 97.50 C 0.00 0.00 0.00 16.86 +0.56 40 0 0 0
30DEC26 100.00 C 15.44 15.44 15.44 15.06 -0.70 38 1 2,736 +1
30DEC26 102.50 C 0.00 0.00 0.00 14.78 +0.37 40 0 475 0
30DEC26 105.00 C 13.85 13.85 13.85 13.71 +0.31 40 2 893 +2
30DEC26 107.50 C 12.88 12.88 12.88 12.89 +0.27 40 5 85 0
30DEC26 110.00 C 0.00 0.00 0.00 12.07 +0.27 40 0 406 0
30DEC26 112.50 C 0.00 0.00 0.00 11.27 +0.21 40 0 77 0
30DEC26 115.00 C 10.50 10.50 10.50 10.49 +0.20 40 124 156 +124
30DEC26 117.50 C 0.00 0.00 0.00 9.76 +0.03 40 0 191 0
30DEC26 120.00 C 9.36 9.36 9.15 9.08 -0.03 40 111 381 +61
30DEC26 122.50 C 0.00 0.00 0.00 8.44 -0.15 40 0 370 0
30DEC26 125.00 C 0.00 0.00 0.00 7.84 -0.18 40 0 430 0
30DEC26 127.50 C 0.00 0.00 0.00 7.29 -0.18 40 0 210 0
30DEC26 130.00 C 7.17 7.30 7.17 6.77 -0.18 40 40 520 -10
30DEC26 132.50 C 0.00 0.00 0.00 6.29 -0.17 40 0 337 0
30DEC26 135.00 C 6.57 6.57 6.57 5.84 -0.17 40 1 59 +1
30DEC26 137.50 C 0.00 0.00 0.00 5.42 -0.17 40 0 111 0
30DEC26 140.00 C 0.00 0.00 0.00 5.03 -0.16 40 0 89 0
30DEC26 142.50 C 0.00 0.00 0.00 4.66 -0.17 40 0 40 0
30DEC26 145.00 C 0.00 0.00 0.00 4.33 -0.16 40 0 102 0
30DEC26 147.50 C 0.00 0.00 0.00 4.01 -0.16 40 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 3.72 -0.15 40 3 424 +3
30DEC26 152.50 C 0.00 0.00 0.00 3.45 -0.15 40 3 374 +3
30DEC26 155.00 C 0.00 0.00 0.00 3.20 -0.14 40 0 281 0
30DEC26 157.50 C 3.90 3.90 3.90 2.97 -0.14 40 1 194 +1
30DEC26 160.00 C 3.65 3.85 3.65 2.75 -0.14 40 7 334 +6
TOTAL CALL 22,096 707,468 -12,579
29JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 65.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 887 0
29JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 391 0
29JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
29JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 761 0
29JAN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 676 0
29JAN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,818 0
29JAN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,660 0
29JAN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,279 0
29JAN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 4 3,436 0
29JAN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,431 0
29JAN26 92.50 P 0.02 0.02 0.01 0.00 -0.01 0 29 7,248 +2
29JAN26 95.00 P 0.08 0.08 0.01 0.00 -0.03 0 491 13,898 -111
29JAN26 97.50 P 0.80 0.80 0.01 0.00 -0.43 0 1,465 7,504 -280
29JAN26 100.00 P 2.70 3.17 1.27 1.40 -0.52 0 3,090 4 -11,935
29JAN26 102.50 P 4.28 4.53 3.76 3.90 -0.38 0 437 0 -6,702
29JAN26 105.00 P 7.62 7.62 6.26 6.40 -0.45 0 199 0 -5,984
29JAN26 107.50 P 9.30 9.39 8.84 8.90 -0.52 0 15 0 -489
29JAN26 110.00 P 11.70 11.70 11.70 11.40 -0.60 0 10 0 -177
29JAN26 112.50 P 14.27 14.27 14.27 13.90 -0.66 0 1 0 -141
29JAN26 115.00 P 16.80 16.80 16.80 16.40 -0.34 0 3 0 -13
29JAN26 117.50 P 19.20 19.20 19.20 18.90 -0.66 0 26 0 -60
29JAN26 120.00 P 0.00 0.00 0.00 21.40 -0.66 0 0 0 -30
29JAN26 122.50 P 0.00 0.00 0.00 23.90 -0.66 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 26.40 -0.66 0 0 0 0
29JAN26 127.50 P 29.20 29.20 29.20 28.90 -0.66 0 4 0 -180
29JAN26 130.00 P 0.00 0.00 0.00 31.40 -0.66 0 0 0 -30
29JAN26 132.50 P 0.00 0.00 0.00 33.90 -0.66 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 36.40 -0.66 0 0 0 -30
29JAN26 137.50 P 0.00 0.00 0.00 38.90 -0.66 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 41.40 -0.66 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 43.90 -0.66 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 46.40 -0.66 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 48.90 -0.66 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 51.40 -0.66 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 53.90 -0.66 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 56.40 -0.66 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 58.90 -0.66 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 61.40 -0.66 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 63.90 -0.66 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 66.40 -0.66 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 68.90 -0.66 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 71.40 -0.66 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 73.90 -0.66 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 76.40 -0.66 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 78.90 -0.66 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 81.40 -0.66 0 0 0 0
30JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 154 0 7 0
30JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 112 0 42 0
30JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 73 0 87 0
30JAN26 92.50 P 0.03 0.03 0.03 0.01 0.00 53 20 527 0
30JAN26 95.00 P 0.18 0.18 0.05 0.02 -0.09 37 236 1,128 -10
30JAN26 97.50 P 1.06 1.06 0.26 0.29 -0.37 34 830 1,275 +241
30JAN26 100.00 P 2.80 2.80 1.80 1.68 -0.43 38 97 200 +43
30JAN26 102.50 P 4.72 4.72 4.00 4.03 -0.30 56 49 465 -43
30JAN26 105.00 P 6.80 6.80 6.63 6.40 -0.45 0 18 15 -16
30JAN26 107.50 P 0.00 0.00 0.00 8.90 -0.52 0 0 1 0
30JAN26 110.00 P 0.00 0.00 0.00 11.40 -0.60 0 0 0 0
30JAN26 112.50 P 0.00 0.00 0.00 13.90 -0.67 0 0 0 0
30JAN26 115.00 P 0.00 0.00 0.00 16.40 -0.66 0 0 0 0
30JAN26 117.50 P 0.00 0.00 0.00 18.90 -0.66 0 0 0 0
30JAN26 120.00 P 21.90 21.90 21.90 21.40 -0.66 0 1 0 0
30JAN26 122.50 P 0.00 0.00 0.00 23.90 -0.66 0 0 0 0
06FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
06FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
06FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
06FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
06FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
06FEB26 87.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
06FEB26 90.00 P 0.16 0.16 0.13 0.04 -0.04 31 9 113 +3
06FEB26 92.50 P 0.41 0.41 0.23 0.16 -0.11 31 243 447 +196
06FEB26 95.00 P 0.73 0.93 0.53 0.53 -0.20 31 207 609 +82
06FEB26 97.50 P 1.61 1.69 1.21 1.24 -0.37 30 631 801 +490
06FEB26 100.00 P 3.60 3.60 2.50 2.50 -0.50 29 103 539 +51
06FEB26 102.50 P 5.10 5.16 4.37 4.37 -0.47 30 159 255 +145
06FEB26 105.00 P 7.03 7.03 6.92 6.54 -0.51 30 18 23 +18
06FEB26 107.50 P 0.00 0.00 0.00 8.92 -0.50 30 0 1 0
06FEB26 110.00 P 0.00 0.00 0.00 11.40 -0.60 0 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 13.90 -0.67 0 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 16.40 -0.66 0 0 0 0
06FEB26 117.50 P 0.00 0.00 0.00 18.99 -0.57 64 0 0 0
06FEB26 120.00 P 0.00 0.00 0.00 21.49 -0.57 70 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 260 0
26FEB26 72.50 P 0.05 0.05 0.05 0.01 0.00 41 6 75 +6
26FEB26 75.00 P 0.06 0.06 0.06 0.01 0.00 37 5 756 +5
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 503 0
26FEB26 80.00 P 0.12 0.14 0.12 0.02 -0.01 31 45 2,017 0
26FEB26 82.50 P 0.20 0.20 0.20 0.05 -0.02 31 3 1,210 +3
26FEB26 85.00 P 0.27 0.27 0.26 0.13 -0.03 31 23 3,537 -5
26FEB26 87.50 P 0.45 0.45 0.38 0.28 -0.08 31 57 9,031 +34
26FEB26 90.00 P 0.85 0.86 0.63 0.57 -0.11 31 1,280 19,403 +205
26FEB26 92.50 P 1.35 1.35 1.03 1.03 -0.19 30 1,107 7,470 +519
26FEB26 95.00 P 2.19 2.19 1.66 1.70 -0.29 30 1,513 9,863 -359
26FEB26 97.50 P 3.40 3.40 2.60 2.66 -0.41 30 266 9,520 -37
26FEB26 100.00 P 4.58 4.70 3.92 3.94 -0.47 30 1,100 13,223 -15
26FEB26 102.50 P 6.60 6.60 5.88 5.55 -0.51 30 62 4,506 +60
26FEB26 105.00 P 7.94 8.05 7.46 7.46 -0.49 31 68 2,821 +1
26FEB26 107.50 P 10.10 10.10 9.70 9.71 -0.34 34 3 575 +1
26FEB26 110.00 P 12.21 12.21 11.83 12.01 -0.31 36 21 691 +9
26FEB26 112.50 P 14.38 14.38 14.38 14.01 -0.56 30 1 250 0
26FEB26 115.00 P 0.00 0.00 0.00 16.43 -0.63 30 0 340 0
26FEB26 117.50 P 19.32 19.32 19.32 19.04 -0.58 39 26 87 +26
26FEB26 120.00 P 0.00 0.00 0.00 21.49 -0.58 41 0 126 0
26FEB26 122.50 P 0.00 0.00 0.00 23.95 -0.61 42 0 108 0
26FEB26 125.00 P 0.00 0.00 0.00 26.45 -0.67 45 0 4 0
26FEB26 127.50 P 29.20 29.20 29.20 28.95 -0.64 48 4 332 +4
26FEB26 130.00 P 0.00 0.00 0.00 31.45 -0.67 51 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 33.95 -0.63 54 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 36.45 -0.63 57 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 38.95 -0.63 60 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 41.45 -0.63 63 0 28 0
26FEB26 142.50 P 0.00 0.00 0.00 43.95 -0.67 65 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 46.45 -0.64 68 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 48.95 -0.63 70 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 51.45 -0.63 73 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 53.95 -0.67 75 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 56.44 -0.65 77 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 58.94 -0.68 79 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 61.44 -0.64 81 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 63.94 -0.64 84 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 66.44 -0.64 86 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 68.94 -0.64 88 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 71.44 -0.65 90 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 73.94 -0.64 92 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 76.44 -0.68 94 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 78.94 -0.64 96 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 81.44 -0.64 98 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 53 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 42 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 0.00 0.00 0.01 0.00 44 0 1,117 0
30MAR26 62.50 P 0.10 0.10 0.10 0.01 0.00 40 7 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 690 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 487 0
30MAR26 70.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 2,602 0
30MAR26 72.50 P 0.26 0.26 0.26 0.08 -0.01 36 1 483 -1
30MAR26 75.00 P 0.00 0.00 0.00 0.14 -0.03 36 0 10,495 0
30MAR26 77.50 P 0.00 0.00 0.00 0.26 -0.03 36 0 6,714 0
30MAR26 80.00 P 0.60 0.61 0.59 0.43 -0.06 36 66 7,732 -38
30MAR26 82.50 P 0.82 0.82 0.79 0.69 -0.08 36 23 5,109 -3
30MAR26 85.00 P 1.23 1.23 1.08 1.05 -0.11 36 169 28,141 -11
30MAR26 87.50 P 1.63 1.63 1.53 1.53 -0.15 36 187 3,723 +123
30MAR26 90.00 P 2.36 2.38 2.12 2.09 -0.25 35 198 23,064 +125
30MAR26 92.50 P 3.14 3.14 2.84 2.84 -0.32 35 156 4,836 -66
30MAR26 95.00 P 4.26 4.26 3.86 3.78 -0.39 35 92 20,112 +84
30MAR26 97.50 P 5.25 5.25 4.90 4.90 -0.44 35 675 9,073 -561
30MAR26 100.00 P 6.80 6.80 6.20 6.24 -0.52 35 398 25,132 -129
30MAR26 102.50 P 8.20 8.20 7.76 7.76 -0.50 36 17 7,468 +8
30MAR26 105.00 P 9.95 9.95 9.50 9.62 -0.36 37 22 25,346 -10
30MAR26 107.50 P 0.00 0.00 0.00 11.35 -0.11 37 0 1,516 0
30MAR26 110.00 P 13.47 13.47 13.47 13.11 +0.03 36 6 20,400 0
30MAR26 112.50 P 0.00 0.00 0.00 15.15 -0.28 36 0 2,655 0
30MAR26 115.00 P 18.00 18.00 18.00 17.27 -0.81 36 6 4,579 -6
30MAR26 117.50 P 0.00 0.00 0.00 19.88 -0.43 40 0 2,349 0
30MAR26 120.00 P 0.00 0.00 0.00 22.12 -0.59 40 0 7,682 0
30MAR26 122.50 P 0.00 0.00 0.00 24.36 -0.53 40 0 3,391 0
30MAR26 125.00 P 0.00 0.00 0.00 27.30 +0.07 49 0 1,163 0
30MAR26 127.50 P 0.00 0.00 0.00 29.15 -0.46 41 0 2,145 0
30MAR26 130.00 P 0.00 0.00 0.00 31.58 -0.54 42 0 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 33.98 -0.60 42 0 587 0
30MAR26 135.00 P 0.00 0.00 0.00 36.45 -0.63 43 0 1,432 0
30MAR26 137.50 P 0.00 0.00 0.00 38.95 -0.63 45 0 846 0
30MAR26 140.00 P 0.00 0.00 0.00 41.45 -0.63 47 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 43.95 -0.67 48 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 46.45 -0.64 50 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 48.95 -0.63 52 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 51.45 -0.63 54 0 187 0
30MAR26 152.50 P 0.00 0.00 0.00 53.95 -0.67 56 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 56.45 -0.64 58 0 35 0
30MAR26 157.50 P 0.00 0.00 0.00 58.94 -0.68 59 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 61.45 -0.63 61 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 63.95 -0.63 63 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 66.45 -0.63 64 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 68.94 -0.64 65 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 71.44 -0.65 67 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 73.94 -0.64 69 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 76.44 -0.68 70 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 78.94 -0.64 71 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 81.44 -0.64 73 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 83.94 -0.49 74 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 86.44 -0.48 76 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 88.94 -0.45 77 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 91.44 -0.50 78 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 93.94 -0.45 80 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 96.44 -0.45 81 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 98.94 -0.49 82 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 101.44 -0.49 84 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 106.44 -0.44 86 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 111.44 -0.49 89 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 116.43 -0.46 90 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 121.43 -0.49 92 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 126.43 -0.49 95 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 131.43 -0.50 97 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 136.43 -0.45 99 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 141.43 -0.49 101 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 146.43 -0.45 103 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 151.43 -0.48 106 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 156.43 -0.48 108 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 161.43 -0.48 110 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 166.43 -0.48 111 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 171.42 -0.49 112 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 176.42 -0.49 114 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 181.43 -0.48 117 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 186.42 -0.49 118 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 191.42 -0.50 119 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 196.42 -0.49 121 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 201.42 -0.49 123 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 211.42 -0.49 126 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 221.42 -0.49 129 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 45 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 36 0
29APR26 62.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 6 0
29APR26 65.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 6 0
29APR26 67.50 P 0.00 0.00 0.00 0.08 -0.02 36 0 13 0
29APR26 70.00 P 0.34 0.34 0.34 0.14 -0.02 35 6 219 +6
29APR26 72.50 P 0.00 0.00 0.00 0.24 -0.03 36 0 10 0
29APR26 75.00 P 0.56 0.56 0.56 0.38 -0.05 35 2 49 +2
29APR26 77.50 P 0.00 0.00 0.00 0.59 -0.07 36 0 296 0
29APR26 80.00 P 1.05 1.05 1.05 0.87 -0.10 36 20 7,128 +20
29APR26 82.50 P 1.30 1.30 1.25 1.25 -0.12 36 8 269 +4
29APR26 85.00 P 1.78 1.78 1.71 1.70 -0.15 35 15 361 +15
29APR26 87.50 P 2.44 2.44 2.30 2.25 -0.19 35 51 2,144 +31
29APR26 90.00 P 3.19 3.23 2.90 2.96 -0.21 35 176 2,625 +4
29APR26 92.50 P 3.88 3.88 3.88 3.80 -0.26 35 50 3,182 +50
29APR26 95.00 P 4.92 4.92 4.73 4.79 -0.36 35 63 6,306 -60
29APR26 97.50 P 6.05 6.09 5.97 5.95 -0.45 34 61 4,015 -29
29APR26 100.00 P 0.00 0.00 0.00 7.31 -0.51 35 0 743 0
29APR26 102.50 P 0.00 0.00 0.00 8.81 -0.49 35 0 253 0
29APR26 105.00 P 10.55 10.55 10.55 10.48 -0.54 35 26 134 +12
29APR26 107.50 P 0.00 0.00 0.00 12.30 -0.53 36 0 25 0
29APR26 110.00 P 0.00 0.00 0.00 13.98 -0.29 35 0 124 0
29APR26 112.50 P 0.00 0.00 0.00 15.92 -0.30 35 0 240 0
29APR26 115.00 P 0.00 0.00 0.00 17.95 -0.84 35 0 272 0
29APR26 117.50 P 0.00 0.00 0.00 20.64 -0.29 40 0 120 0
29APR26 120.00 P 0.00 0.00 0.00 22.73 -0.41 40 0 36 0
29APR26 122.50 P 0.00 0.00 0.00 24.94 -0.45 40 0 5 0
29APR26 125.00 P 0.00 0.00 0.00 27.30 -0.34 41 0 31 0
29APR26 127.50 P 0.00 0.00 0.00 29.57 -0.41 41 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 31.92 -0.41 41 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 34.28 -0.38 42 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 36.67 -0.41 42 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 39.05 -0.53 41 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 41.47 -0.61 41 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 43.95 -0.67 42 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 46.45 -0.64 44 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 48.95 -0.63 45 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 51.45 -0.63 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 158 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 37 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 0.00 37 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 0.00 37 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 0.12 0.00 37 0 1,040 0
29JUN26 62.50 P 0.00 0.00 0.00 0.19 0.00 37 0 236 0
29JUN26 65.00 P 0.58 0.58 0.58 0.29 -0.01 37 2 208 +2
29JUN26 67.50 P 0.00 0.00 0.00 0.43 -0.01 37 0 749 0
29JUN26 70.00 P 0.92 0.92 0.90 0.62 -0.02 37 2 1,389 -1
29JUN26 72.50 P 0.00 0.00 0.00 0.89 -0.02 37 0 506 0
29JUN26 75.00 P 1.41 1.47 1.41 1.21 -0.03 37 61 9,466 +51
29JUN26 77.50 P 0.00 0.00 0.00 1.60 -0.04 37 0 1,186 0
29JUN26 80.00 P 2.20 2.28 2.18 2.12 -0.04 37 12 10,153 +2
29JUN26 82.50 P 2.70 2.70 2.70 2.69 -0.08 37 8 1,944 +8
29JUN26 85.00 P 3.38 3.38 3.35 3.31 -0.14 37 2,018 4,792 +2,009
29JUN26 87.50 P 4.11 4.18 4.06 4.04 -0.23 37 423 2,386 +298
29JUN26 90.00 P 5.09 5.09 5.00 4.88 -0.24 36 111 6,935 -6
29JUN26 92.50 P 5.95 5.96 5.84 5.84 -0.30 36 58 3,958 +43
29JUN26 95.00 P 7.38 7.38 7.00 6.95 -0.31 36 7 15,756 -5
29JUN26 97.50 P 8.41 8.41 8.31 8.13 -0.41 36 60 7,475 0
29JUN26 100.00 P 9.83 9.83 9.83 9.54 -0.39 36 1 15,400 -1
29JUN26 102.50 P 11.20 11.20 11.03 11.03 -0.35 37 14 5,252 +7
29JUN26 105.00 P 13.12 13.12 13.12 12.58 -0.46 37 3 18,532 -3
29JUN26 107.50 P 14.33 14.33 14.33 14.29 -0.50 37 2 3,600 -2
29JUN26 110.00 P 0.00 0.00 0.00 16.11 -0.49 37 0 10,764 0
29JUN26 112.50 P 0.00 0.00 0.00 18.01 -0.45 38 0 1,146 0
29JUN26 115.00 P 0.00 0.00 0.00 20.00 -0.30 39 0 10,074 0
29JUN26 117.50 P 22.43 22.43 22.43 22.24 -0.19 40 5 695 -5
29JUN26 120.00 P 0.00 0.00 0.00 24.31 -0.20 40 0 5,974 0
29JUN26 122.50 P 0.00 0.00 0.00 26.47 -0.21 41 0 1,084 0
29JUN26 125.00 P 0.00 0.00 0.00 28.47 -0.22 40 0 5,542 0
29JUN26 127.50 P 0.00 0.00 0.00 30.65 -0.42 41 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 32.89 -0.37 41 0 443 0
29JUN26 132.50 P 0.00 0.00 0.00 35.15 -0.38 41 0 768 0
29JUN26 135.00 P 0.00 0.00 0.00 37.98 -0.23 45 0 1,920 0
29JUN26 137.50 P 0.00 0.00 0.00 39.73 -0.43 42 0 295 0
29JUN26 140.00 P 0.00 0.00 0.00 42.08 -0.41 42 0 828 0
29JUN26 142.50 P 0.00 0.00 0.00 44.42 -0.46 42 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 46.79 -0.38 42 0 1,567 0
29JUN26 147.50 P 0.00 0.00 0.00 49.14 -0.44 41 0 13 0
29JUN26 150.00 P 0.00 0.00 0.00 51.70 -0.38 44 0 5,774 0
29JUN26 152.50 P 0.00 0.00 0.00 54.06 -0.56 43 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 56.45 -0.64 42 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 58.94 -0.68 42 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 61.45 -0.63 44 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 63.95 -0.63 45 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 66.45 -0.63 46 0 549 0
29JUN26 167.50 P 0.00 0.00 0.00 68.94 -0.64 47 0 400 0
29JUN26 170.00 P 0.00 0.00 0.00 71.44 -0.65 48 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 73.94 -0.64 49 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 76.44 -0.68 50 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 78.94 -0.64 51 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 81.44 -0.64 52 0 62 0
29JUN26 182.50 P 0.00 0.00 0.00 83.94 -0.49 53 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 86.44 -0.48 54 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 88.94 -0.45 55 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 91.44 -0.50 56 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 93.94 -0.45 57 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 96.44 -0.45 58 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 98.94 -0.49 59 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 101.44 -0.49 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 688 0
29SEP26 52.50 P 0.00 0.00 0.00 0.17 -0.02 39 0 137 0
29SEP26 55.00 P 0.00 0.00 0.00 0.26 -0.02 39 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.39 -0.03 39 0 44 0
29SEP26 60.00 P 0.00 0.00 0.00 0.55 -0.04 39 0 182 0
29SEP26 62.50 P 1.20 1.20 1.20 0.75 -0.05 39 10 261 +10
29SEP26 65.00 P 0.00 0.00 0.00 1.02 -0.07 39 0 80 0
29SEP26 67.50 P 0.00 0.00 0.00 1.32 -0.09 39 0 157 0
29SEP26 70.00 P 2.01 2.01 2.00 1.73 -0.09 39 102 1,382 -101
29SEP26 72.50 P 0.00 0.00 0.00 2.17 -0.12 39 0 191 0
29SEP26 75.00 P 3.00 3.00 2.95 2.71 -0.12 39 4 999 0
29SEP26 77.50 P 0.00 0.00 0.00 3.32 -0.15 39 0 1,340 0
29SEP26 80.00 P 4.00 4.11 4.00 4.01 -0.13 39 11 3,319 +3
29SEP26 82.50 P 0.00 0.00 0.00 4.72 -0.15 39 0 2,526 0
29SEP26 85.00 P 5.65 5.65 5.65 5.52 -0.14 39 11 5,521 0
29SEP26 87.50 P 6.40 6.40 6.40 6.39 -0.17 38 1 1,336 0
29SEP26 90.00 P 7.50 7.59 7.36 7.34 -0.20 38 417 4,048 +291
29SEP26 92.50 P 8.61 8.61 8.61 8.40 -0.27 38 8 2,667 0
29SEP26 95.00 P 9.79 9.79 9.77 9.59 -0.34 38 97 6,035 +95
29SEP26 97.50 P 10.77 10.80 10.77 10.86 -0.39 38 9 2,621 +6
29SEP26 100.00 P 12.25 12.50 12.15 12.22 -0.38 38 33 4,949 -7
29SEP26 102.50 P 13.68 13.68 13.68 13.69 -0.39 38 47 4,007 -2
29SEP26 105.00 P 15.27 15.27 15.27 15.25 -0.41 38 4 2,961 +4
29SEP26 107.50 P 17.18 17.18 17.09 16.89 -0.45 38 170 783 -141
29SEP26 110.00 P 0.00 0.00 0.00 18.84 -0.14 39 0 1,674 0
29SEP26 112.50 P 0.00 0.00 0.00 20.64 -0.16 40 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 22.50 -0.04 40 0 1,045 0
29SEP26 117.50 P 0.00 0.00 0.00 24.42 -0.17 40 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 26.39 -0.07 41 0 150 0
29SEP26 122.50 P 0.00 0.00 0.00 28.40 -0.22 41 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 30.43 -0.16 41 0 591 0
29SEP26 127.50 P 0.00 0.00 0.00 32.53 -0.16 41 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 34.63 -0.16 42 0 399 0
29SEP26 132.50 P 0.00 0.00 0.00 36.46 -0.50 41 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 38.97 -0.16 42 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 41.17 -0.17 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 43.18 -0.46 42 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 45.43 -0.38 42 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 47.69 -0.39 42 0 60 0
29SEP26 147.50 P 0.00 0.00 0.00 49.99 -0.37 42 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 52.30 -0.37 42 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 54.62 -0.38 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 56.97 -0.37 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 59.32 -0.38 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 61.70 -0.38 42 0 0 0
30DEC26 72.50 P 3.65 3.65 3.65 3.46 -0.16 40 2 384 +2
30DEC26 75.00 P 0.00 0.00 0.00 4.09 -0.13 40 0 221 0
30DEC26 77.50 P 0.00 0.00 0.00 4.88 -0.11 40 0 208 0
30DEC26 80.00 P 0.00 0.00 0.00 5.57 -0.15 40 0 5,625 0
30DEC26 82.50 P 6.55 6.55 6.50 6.40 -0.17 39 2 370 +1
30DEC26 85.00 P 7.26 7.34 7.26 7.31 -0.12 39 10 1,647 +1
30DEC26 87.50 P 8.46 8.46 8.46 8.25 -0.21 39 9 567 +9
30DEC26 90.00 P 9.40 9.40 9.38 9.29 -0.21 39 24 3,230 +4
30DEC26 92.50 P 0.00 0.00 0.00 10.43 -0.23 39 0 268 0
30DEC26 95.00 P 11.77 11.77 11.60 11.67 -0.24 39 7 1,350 +7
30DEC26 97.50 P 0.00 0.00 0.00 12.97 -0.26 39 0 848 0
30DEC26 100.00 P 14.43 14.43 14.43 14.31 -0.28 39 90 4,095 +90
30DEC26 102.50 P 0.00 0.00 0.00 15.78 -0.40 39 0 282 0
30DEC26 105.00 P 0.00 0.00 0.00 17.20 -0.47 39 0 449 0
30DEC26 107.50 P 18.91 18.91 18.91 18.82 -0.47 39 85 132 -27
30DEC26 110.00 P 0.00 0.00 0.00 20.47 -0.50 39 0 480 0
30DEC26 112.50 P 0.00 0.00 0.00 22.40 -0.27 40 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 24.13 -0.36 40 0 81 0
30DEC26 117.50 P 0.00 0.00 0.00 26.23 -0.21 41 0 60 0
30DEC26 120.00 P 28.25 28.30 28.25 28.13 +0.07 41 82 158 +78
30DEC26 122.50 P 0.00 0.00 0.00 30.09 -0.34 41 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 32.07 -0.13 41 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 34.08 -0.13 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 35.67 -0.17 40 0 76 0
30DEC26 132.50 P 0.00 0.00 0.00 38.21 -0.15 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 40.31 -0.13 42 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 42.44 -0.14 42 0 9 0
30DEC26 140.00 P 0.00 0.00 0.00 44.59 -0.14 42 0 14 0
30DEC26 142.50 P 0.00 0.00 0.00 46.77 -0.23 42 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 48.97 -0.14 42 0 63 0
30DEC26 147.50 P 0.00 0.00 0.00 51.19 -0.16 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 53.43 -0.14 43 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 55.47 -0.35 42 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 57.73 -0.45 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 60.00 -0.39 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 62.30 -0.39 42 0 174 0
TOTAL PUT 20,509 649,411 -22,213
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$ 12.50
29JAN26 8.75 C 0.00 0.00 0.00 3.75 -0.34 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.50 -0.34 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.25 -0.34 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.00 -0.35 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.75 -0.34 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.50 -0.34 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.00 -0.34 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.50 -0.34 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.00 -0.34 0 0 0 -1
29JAN26 12.00 C 0.60 0.60 0.53 0.50 -0.34 0 16 0 -95
29JAN26 12.50 C 0.07 0.07 0.07 0.00 -0.36 0 4 72 -4
29JAN26 13.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 194 -200
29JAN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 299 0
29JAN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 456 0
29JAN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
29JAN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29JAN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,537 0
29JAN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29JAN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
29JAN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29JAN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.77 -0.34 42 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.52 -0.34 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.27 -0.34 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.04 -0.32 53 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.80 -0.32 52 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.55 -0.33 48 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.04 -0.36 35 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.59 -0.28 38 0 0 0
26FEB26 11.50 C 1.24 1.24 1.24 1.16 -0.27 36 15 15 +15
26FEB26 12.00 C 0.00 0.00 0.00 0.79 -0.24 35 0 10 0
26FEB26 12.50 C 0.00 0.00 0.00 0.50 -0.20 35 0 161 0
26FEB26 13.00 C 0.32 0.32 0.32 0.30 -0.15 35 20 855 +20
26FEB26 13.50 C 0.16 0.16 0.16 0.18 -0.11 36 15 264 +15
26FEB26 14.00 C 0.10 0.13 0.10 0.09 -0.08 36 267 258 -133
26FEB26 14.50 C 0.00 0.00 0.00 0.05 -0.04 37 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 520 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.78 -0.34 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.53 -0.34 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.28 -0.35 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.04 -0.34 50 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.79 -0.34 45 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.54 -0.34 40 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.29 -0.34 33 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.04 -0.34 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.83 -0.31 51 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.58 -0.35 48 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.34 -0.35 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.10 -0.34 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.87 -0.33 44 0 0 0
30MAR26 10.00 C 2.64 2.64 2.64 2.62 -0.34 40 5 5 +5
30MAR26 10.50 C 0.00 0.00 0.00 2.16 -0.35 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.76 -0.29 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.38 -0.25 38 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.06 -0.22 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.80 -0.19 38 0 37 0
30MAR26 13.00 C 0.00 0.00 0.00 0.59 -0.16 38 0 1,029 0
30MAR26 13.50 C 0.45 0.46 0.45 0.44 -0.12 39 30 80 +30
30MAR26 14.00 C 0.00 0.00 0.00 0.31 -0.11 39 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 0.21 -0.09 39 0 1,725 0
30MAR26 15.00 C 0.00 0.00 0.00 0.14 -0.07 38 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.10 -0.04 39 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 -0.03 39 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.88 -0.33 47 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.64 -0.33 45 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.41 -0.32 45 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.16 -0.34 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.95 -0.32 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.72 -0.32 41 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.30 -0.31 40 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.89 -0.30 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.55 -0.28 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.25 -0.26 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.98 -0.25 37 0 3 0
29APR26 13.00 C 0.00 0.00 0.00 0.77 -0.19 38 0 673 0
29APR26 13.50 C 0.00 0.00 0.00 0.61 -0.15 38 0 845 0
29APR26 14.00 C 0.00 0.00 0.00 0.46 -0.13 38 0 835 0
29APR26 14.50 C 0.00 0.00 0.00 0.35 -0.13 38 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.26 -0.11 38 0 120 0
29APR26 15.50 C 0.00 0.00 0.00 0.19 -0.09 38 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.14 -0.07 38 0 210 0
29APR26 16.50 C 0.00 0.00 0.00 0.10 -0.06 38 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.07 -0.05 38 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.05 -0.04 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.66 -0.33 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.42 -0.33 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.18 -0.33 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.95 -0.33 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.72 -0.32 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.49 -0.33 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.28 -0.31 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.06 -0.32 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.86 -0.30 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.45 -0.31 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.02 -0.37 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.70 -0.29 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.42 -0.26 37 0 0 0
29JUN26 12.50 C 1.22 1.22 1.22 1.20 -0.21 38 2 4 +2
29JUN26 13.00 C 0.00 0.00 0.00 0.98 -0.23 38 0 32 0
29JUN26 13.50 C 0.85 0.87 0.85 0.80 -0.18 38 70 475 +70
29JUN26 14.00 C 0.00 0.00 0.00 0.64 -0.19 38 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.51 -0.16 38 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 0.41 -0.14 38 0 65 0
29JUN26 15.50 C 0.00 0.00 0.00 0.32 -0.13 38 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.25 -0.11 37 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.20 -0.09 38 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 -0.08 37 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 -0.06 37 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 -0.06 37 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 -0.04 38 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 165 0
29JUN26 19.50 C 0.12 0.13 0.12 0.05 -0.02 38 2,820 3,380 +2,820
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.95 -0.33 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.77 -0.32 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.56 -0.31 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.35 -0.31 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.15 -0.30 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.96 -0.29 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.59 -0.28 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.25 -0.27 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.96 -0.24 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.71 -0.22 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.44 -0.24 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.23 -0.19 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.07 -0.16 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.94 -0.12 38 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.82 -0.10 38 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.71 -0.09 38 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.60 -0.10 38 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.52 -0.09 38 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.44 -0.09 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.37 -0.08 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 -0.07 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 -0.06 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 -0.05 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 -0.05 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 -0.04 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 -0.04 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.00 -0.29 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.79 -0.30 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.60 -0.28 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.41 -0.27 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.23 -0.27 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.06 -0.25 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.73 -0.24 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.40 -0.25 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.12 -0.25 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.92 -0.17 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.67 -0.19 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.47 -0.15 36 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.30 -0.13 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.15 -0.12 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.02 -0.11 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.90 -0.10 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.81 -0.09 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.71 -0.08 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.62 -0.06 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.54 -0.06 37 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 -0.05 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.41 -0.05 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 -0.04 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.31 -0.03 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.27 -0.03 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.23 -0.03 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
30DEC26 23.00 C 0.16 0.16 0.16 0.10 -0.01 37 10 2,000 0
TOTAL CALL 3,274 27,120 +2,544
29JAN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29JAN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
29JAN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
29JAN26 12.00 P 0.01 0.01 0.01 0.00 -0.01 0 25 783 0
29JAN26 12.50 P 0.10 0.15 0.04 0.00 -0.03 0 39 312 -34
29JAN26 13.00 P 0.58 0.58 0.45 0.50 +0.27 0 22 0 -135
29JAN26 13.50 P 0.87 1.04 0.87 1.00 +0.32 0 11 0 -268
29JAN26 14.00 P 0.00 0.00 0.00 1.50 +0.31 0 0 0 -70
29JAN26 14.50 P 0.00 0.00 0.00 2.00 +0.29 0 0 0 -41
29JAN26 15.00 P 0.00 0.00 0.00 2.50 +0.34 0 0 0 -164
29JAN26 15.50 P 0.00 0.00 0.00 3.00 +0.34 0 0 0 -137
29JAN26 16.00 P 0.00 0.00 0.00 3.50 +0.34 0 0 0 -86
29JAN26 16.50 P 0.00 0.00 0.00 4.00 +0.34 0 0 0 -15
29JAN26 17.00 P 0.00 0.00 0.00 4.50 +0.34 0 0 0 -50
29JAN26 17.50 P 0.00 0.00 0.00 5.00 +0.34 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.50 +0.31 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.00 +0.34 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.50 +0.34 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.00 +0.31 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 7.50 +0.34 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 8.50 +0.31 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 9.50 +0.33 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 10.50 +0.34 0 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 0.02 0.00 36 0 28 0
26FEB26 11.00 P 0.08 0.08 0.08 0.06 +0.02 37 10 74 +10
26FEB26 11.50 P 0.16 0.16 0.16 0.14 +0.05 37 71 368 +71
26FEB26 12.00 P 0.28 0.29 0.28 0.28 +0.09 37 45 432 +1
26FEB26 12.50 P 0.48 0.50 0.48 0.50 +0.13 37 10 120 +5
26FEB26 13.00 P 0.78 0.78 0.78 0.81 +0.19 38 5 39 +5
26FEB26 13.50 P 0.00 0.00 0.00 1.18 +0.24 39 0 187 0
26FEB26 14.00 P 0.00 0.00 0.00 1.61 +0.28 41 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 2.07 +0.30 44 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 2.50 +0.32 0 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 3.00 +0.33 0 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 3.50 +0.33 0 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 4.00 +0.33 0 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 4.50 +0.33 0 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 5.00 +0.33 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.50 +0.31 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 6.00 +0.34 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.50 +0.34 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 7.00 +0.31 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.50 +0.34 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.50 +0.31 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.50 +0.33 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.50 +0.34 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 8 0
30MAR26 10.50 P 0.14 0.14 0.14 0.12 +0.03 39 15 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.21 +0.05 39 0 155 0
30MAR26 11.50 P 0.34 0.34 0.34 0.35 +0.08 39 25 138 +25
30MAR26 12.00 P 0.55 0.55 0.55 0.53 +0.10 39 5 79 +5
30MAR26 12.50 P 0.75 0.75 0.71 0.76 +0.12 39 26 174 +20
30MAR26 13.00 P 1.04 1.04 1.00 1.05 +0.16 39 13 1,071 +10
30MAR26 13.50 P 0.00 0.00 0.00 1.40 +0.19 40 0 30 0
30MAR26 14.00 P 0.00 0.00 0.00 1.79 +0.23 41 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 2.21 +0.26 42 0 30 0
30MAR26 15.00 P 0.00 0.00 0.00 2.61 +0.23 40 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 3.06 +0.26 40 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.52 +0.30 38 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 4.00 +0.32 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.50 +0.33 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.00 +0.33 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.50 +0.31 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.00 +0.34 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.50 +0.34 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.00 +0.31 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.50 +0.34 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.50 +0.31 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.50 +0.33 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.50 +0.34 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.50 +0.34 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.20 +0.02 38 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.32 +0.05 38 0 62 0
29APR26 11.50 P 0.45 0.45 0.45 0.48 +0.08 38 22 59 +22
29APR26 12.00 P 0.00 0.00 0.00 0.67 +0.10 38 0 82 0
29APR26 12.50 P 0.00 0.00 0.00 0.91 +0.11 38 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.21 +0.13 39 0 60 0
29APR26 13.50 P 0.00 0.00 0.00 1.51 +0.16 38 0 45 0
29APR26 14.00 P 0.00 0.00 0.00 1.87 +0.19 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.29 +0.24 39 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.71 +0.27 40 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.14 +0.28 40 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.58 +0.28 39 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.04 +0.30 39 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.52 +0.32 39 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.00 +0.32 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 +0.03 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.20 +0.02 38 0 36 0
29JUN26 9.75 P 0.00 0.00 0.00 0.25 +0.02 38 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.30 +0.02 38 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 0.43 +0.04 38 0 0 0
29JUN26 11.00 P 0.56 0.56 0.56 0.58 +0.05 37 10 60 +10
29JUN26 11.50 P 0.00 0.00 0.00 0.76 +0.06 36 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.99 +0.08 36 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.26 +0.11 36 0 54 0
29JUN26 13.00 P 0.00 0.00 0.00 1.56 +0.13 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.90 +0.17 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.25 +0.20 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.64 +0.24 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.04 +0.26 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.46 +0.27 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.89 +0.25 36 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.33 +0.29 35 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.78 +0.29 34 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.24 +0.30 33 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.70 +0.31 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.17 +0.31 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.64 +0.32 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.12 +0.33 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.60 +0.33 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.56 +0.32 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.54 +0.33 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.52 +0.34 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.51 +0.35 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.22 +0.03 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.27 +0.04 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 +0.04 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.38 +0.05 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.45 +0.06 38 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.52 +0.06 39 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.68 +0.07 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.86 +0.08 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.08 +0.09 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.35 +0.13 39 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.63 +0.18 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.94 +0.17 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.28 +0.19 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.62 +0.19 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.00 +0.24 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.37 +0.22 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.77 +0.23 40 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.22 +0.28 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.65 +0.28 42 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.08 +0.29 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.52 +0.29 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.97 +0.30 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.43 +0.31 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.89 +0.31 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.35 +0.31 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.82 +0.32 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.77 +0.33 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.73 +0.34 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.71 +0.39 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.30 +0.06 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.35 +0.06 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.42 +0.07 37 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.49 +0.08 37 0 45 0
30DEC26 9.75 P 0.00 0.00 0.00 0.56 +0.08 37 0 0 0
30DEC26 10.00 P 0.64 0.64 0.64 0.65 +0.10 37 8 1,008 +8
30DEC26 10.50 P 0.00 0.00 0.00 0.82 +0.11 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.02 +0.12 37 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.24 +0.12 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.49 +0.13 37 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 1.77 +0.15 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.07 +0.18 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.40 +0.18 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.75 +0.19 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.14 +0.23 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.50 +0.22 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.90 +0.23 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.33 +0.26 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.75 +0.27 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.18 +0.26 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.52 +0.16 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.97 +0.30 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.43 +0.31 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.89 +0.31 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.35 +0.31 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.82 +0.32 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.77 +0.33 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.73 +0.34 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.71 +0.38 41 0 0 0
TOTAL PUT 362 8,194 -808
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$ 36.62
29JAN26 20.00 C 0.00 0.00 0.00 16.62 +0.30 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 15.62 +0.30 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 14.62 +0.30 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 13.62 +0.30 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 12.62 +0.30 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 11.62 +0.30 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 10.62 +0.30 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 9.62 +0.30 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 8.62 +0.30 0 0 0 -15
29JAN26 29.00 C 0.00 0.00 0.00 7.62 +0.30 0 1,493 0 -1,791
29JAN26 30.00 C 0.00 0.00 0.00 6.62 +0.30 0 0 0 -1,708
29JAN26 31.00 C 0.00 0.00 0.00 5.62 +0.30 0 0 0 -12
29JAN26 32.00 C 5.20 5.20 4.67 4.62 +0.30 0 63 0 -298
29JAN26 33.00 C 0.00 0.00 0.00 3.62 +0.30 0 0 0 -2,047
29JAN26 34.00 C 2.53 3.26 2.53 2.62 +0.30 0 104 0 -232
29JAN26 35.00 C 0.96 2.24 0.96 1.62 +0.28 0 358 0 -3,484
29JAN26 36.00 C 0.15 1.46 0.15 0.62 +0.15 0 2,406 0 -4,538
29JAN26 37.00 C 0.03 0.56 0.01 0.00 -0.16 0 5,120 7,283 -972
29JAN26 38.00 C 0.03 0.09 0.01 0.00 -0.06 0 650 6,235 +40
29JAN26 39.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 5,103 0
29JAN26 40.00 C 0.01 0.01 0.01 0.00 -0.03 0 17 11,801 0
29JAN26 41.00 C 0.01 0.01 0.01 0.00 -0.02 0 13 7,221 -13
29JAN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 5 8,757 -5
29JAN26 43.00 C 0.01 0.01 0.01 0.00 -0.01 0 6 6,336 -6
29JAN26 44.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 5,658 -4
29JAN26 45.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 7,823 -1
29JAN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,697 0
29JAN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,101 0
29JAN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,295 0
29JAN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,052 0
29JAN26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,706 0
29JAN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,863 0
29JAN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,725 0
29JAN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,756 0
29JAN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14,355 0
29JAN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,545 0
29JAN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,953 0
29JAN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,698 0
29JAN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 629 0
29JAN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 305 0
29JAN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,483 0
29JAN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 338 0
30JAN26 26.00 C 0.00 0.00 0.00 10.62 +0.30 0 0 0 0
30JAN26 27.00 C 0.00 0.00 0.00 9.66 +0.33 288 0 0 0
30JAN26 28.00 C 0.00 0.00 0.00 8.62 +0.29 0 0 0 0
30JAN26 29.00 C 0.00 0.00 0.00 7.62 +0.29 0 0 0 0
30JAN26 30.00 C 0.00 0.00 0.00 6.62 +0.29 0 0 0 0
30JAN26 31.00 C 0.00 0.00 0.00 5.65 +0.32 162 0 0 0
30JAN26 32.00 C 0.00 0.00 0.00 4.62 +0.28 0 0 0 0
30JAN26 33.00 C 0.00 0.00 0.00 3.62 +0.28 0 0 10 0
30JAN26 34.00 C 3.10 3.30 2.50 2.71 +0.30 107 16 55 -1
30JAN26 35.00 C 1.42 2.01 1.42 1.64 +0.22 50 17 143 +13
30JAN26 36.00 C 0.35 1.46 0.35 0.73 +0.17 43 624 349 -290
30JAN26 37.00 C 0.12 0.68 0.11 0.15 -0.08 39 2,361 844 -94
30JAN26 38.00 C 0.06 0.17 0.03 0.04 -0.06 51 786 928 +78
30JAN26 39.00 C 0.03 0.03 0.03 0.02 -0.03 67 24 250 +21
30JAN26 40.00 C 0.02 0.02 0.02 0.01 -0.02 79 5 383 -5
30JAN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 98 0 24 0
30JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 116 0 34 0
30JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 133 0 4 0
30JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 149 0 2 0
30JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
06FEB26 26.00 C 0.00 0.00 0.00 10.65 +0.31 97 0 0 0
06FEB26 27.00 C 0.00 0.00 0.00 9.66 +0.32 94 0 0 0
06FEB26 28.00 C 0.00 0.00 0.00 8.66 +0.32 84 0 0 0
06FEB26 29.00 C 0.00 0.00 0.00 7.66 +0.32 74 0 0 0
06FEB26 30.00 C 6.23 7.43 6.22 6.64 +0.30 44 45 0 -15
06FEB26 31.00 C 0.00 0.00 0.00 5.65 +0.30 49 0 0 0
06FEB26 32.00 C 0.00 0.00 0.00 4.65 +0.28 41 0 0 0
06FEB26 33.00 C 0.00 0.00 0.00 3.68 +0.27 41 0 0 0
06FEB26 34.00 C 0.00 0.00 0.00 2.74 +0.22 39 0 26 0
06FEB26 35.00 C 1.42 2.21 1.42 1.86 +0.21 36 66 122 +49
06FEB26 36.00 C 0.93 1.70 0.90 1.15 +0.15 36 74 507 -9
06FEB26 37.00 C 0.36 1.10 0.36 0.59 +0.01 34 661 549 +219
06FEB26 38.00 C 0.21 0.63 0.21 0.32 0.00 37 1,530 642 +361
06FEB26 39.00 C 0.17 0.34 0.17 0.19 +0.02 41 1,086 532 +360
06FEB26 40.00 C 0.10 0.20 0.10 0.11 +0.02 44 419 460 +264
06FEB26 41.00 C 0.05 0.11 0.05 0.07 +0.02 48 375 378 +335
06FEB26 42.00 C 0.05 0.05 0.05 0.04 +0.01 50 6 6 +6
06FEB26 43.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
06FEB26 44.00 C 0.02 0.02 0.02 0.02 +0.01 57 27 27 +21
06FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
26FEB26 20.00 C 17.24 17.29 16.66 16.66 +0.29 0 2,474 3,213 +2,166
26FEB26 21.00 C 0.00 0.00 0.00 15.69 +0.32 86 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.70 +0.33 83 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.70 +0.33 76 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.72 +0.34 75 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.71 +0.33 65 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.73 +0.39 63 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.72 +0.33 55 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.75 +0.38 54 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.77 +0.38 50 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.72 +0.29 37 0 71 0
26FEB26 31.00 C 0.00 0.00 0.00 5.75 +0.27 35 0 0 0
26FEB26 32.00 C 4.40 4.40 4.40 4.82 +0.26 35 1 11 -1
26FEB26 33.00 C 0.00 0.00 0.00 3.93 +0.27 35 0 140 0
26FEB26 34.00 C 3.30 3.30 3.15 3.08 +0.21 33 7 167 +5
26FEB26 35.00 C 2.42 3.00 2.35 2.43 +0.30 36 133 4,117 -82
26FEB26 36.00 C 1.30 2.24 1.30 1.70 +0.16 32 854 3,915 +218
26FEB26 37.00 C 0.92 1.68 0.92 1.19 +0.09 32 1,281 8,995 -50
26FEB26 38.00 C 0.61 1.20 0.60 0.82 +0.03 33 1,568 3,712 -35
26FEB26 39.00 C 0.39 0.89 0.35 0.57 +0.01 34 797 6,910 +62
26FEB26 40.00 C 0.33 0.64 0.33 0.41 +0.02 36 2,657 11,343 +449
26FEB26 41.00 C 0.23 0.46 0.23 0.28 -0.01 36 1,025 4,422 +194
26FEB26 42.00 C 0.20 0.35 0.20 0.20 0.00 38 447 10,635 +95
26FEB26 43.00 C 0.13 0.25 0.13 0.14 0.00 39 129 4,881 -71
26FEB26 44.00 C 0.15 0.20 0.13 0.10 0.00 40 219 4,495 +17
26FEB26 45.00 C 0.08 0.16 0.08 0.07 0.00 41 119 13,204 -14
26FEB26 46.00 C 0.11 0.13 0.11 0.05 0.00 42 109 2,541 +5
26FEB26 47.00 C 0.10 0.10 0.07 0.04 0.00 44 53 1,010 +43
26FEB26 48.00 C 0.07 0.08 0.05 0.03 0.00 45 99 1,263 -2
26FEB26 49.00 C 0.05 0.05 0.05 0.02 0.00 45 150 1,176 +150
26FEB26 50.00 C 0.04 0.05 0.04 0.01 0.00 44 100 2,906 +13
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2,361 0
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 71 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 80 0 63 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 95 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 16.75 +0.38 67 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.75 +0.38 61 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.76 +0.39 58 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.78 +0.41 56 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.79 +0.41 52 0 0 0
30MAR26 25.00 C 12.50 12.50 12.50 11.85 +0.47 54 1 15,806 -1
30MAR26 26.00 C 0.00 0.00 0.00 10.85 +0.37 49 0 8 0
30MAR26 27.00 C 0.00 0.00 0.00 9.89 +0.38 47 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 8.93 +0.42 45 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 7.98 +0.40 42 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 7.17 +0.22 45 0 84 0
30MAR26 31.00 C 0.00 0.00 0.00 6.08 +0.08 36 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 5.25 +0.20 36 0 39 0
30MAR26 33.00 C 4.08 4.90 4.08 4.46 +0.19 36 66 584 +15
30MAR26 34.00 C 3.50 3.50 3.50 3.75 +0.19 36 1 623 +1
30MAR26 35.00 C 2.92 3.59 2.92 3.15 +0.29 37 41 22,040 0
30MAR26 36.00 C 2.16 3.00 2.16 2.50 +0.20 35 279 5,582 +168
30MAR26 37.00 C 1.79 2.47 1.79 2.02 +0.15 35 692 5,607 +282
30MAR26 38.00 C 1.37 1.85 1.37 1.64 +0.16 36 490 6,696 +207
30MAR26 39.00 C 1.36 1.58 1.29 1.31 +0.12 36 771 9,800 +24
30MAR26 40.00 C 0.86 1.33 0.86 1.05 +0.10 37 457 22,488 +67
30MAR26 41.00 C 0.90 1.05 0.86 0.85 +0.07 38 268 5,923 +162
30MAR26 42.00 C 0.63 0.84 0.62 0.67 +0.04 38 291 6,030 -38
30MAR26 43.00 C 0.43 0.64 0.43 0.53 +0.04 38 306 5,847 +9
30MAR26 44.00 C 0.49 0.63 0.49 0.42 +0.03 39 317 10,553 -202
30MAR26 45.00 C 0.36 0.52 0.36 0.33 +0.02 39 788 11,791 +530
30MAR26 46.00 C 0.38 0.45 0.36 0.26 +0.02 40 185 2,732 -11
30MAR26 47.00 C 0.35 0.35 0.31 0.21 +0.02 40 126 4,672 +11
30MAR26 48.00 C 0.29 0.29 0.26 0.17 +0.02 41 81 14,393 +10
30MAR26 49.00 C 0.23 0.28 0.23 0.13 +0.01 41 18 9,818 +8
30MAR26 50.00 C 0.18 0.23 0.17 0.11 +0.01 42 294 21,877 +206
30MAR26 52.50 C 0.16 0.16 0.15 0.06 0.00 43 108 11,960 0
30MAR26 55.00 C 0.00 0.00 0.00 0.04 0.00 45 0 26,934 0
30MAR26 57.50 C 0.10 0.11 0.10 0.03 0.00 47 30 8,985 +10
30MAR26 60.00 C 0.06 0.06 0.06 0.02 0.00 48 8 22,490 -8
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 0.04 0.04 0.04 0.01 0.00 57 1 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 69 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 86 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 16.83 +0.43 61 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 15.86 +0.43 59 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 14.87 +0.43 55 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.90 +0.43 53 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.94 +0.43 51 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.96 +0.42 48 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.00 +0.41 46 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.06 +0.42 44 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.12 +0.41 42 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.21 +0.41 40 0 0 0
29APR26 30.00 C 7.89 7.89 7.89 7.33 +0.20 39 3 510 +3
29APR26 31.00 C 0.00 0.00 0.00 6.32 +0.22 34 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 5.54 +0.22 35 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.81 +0.20 35 0 0 0
29APR26 34.00 C 4.44 4.44 4.44 4.14 +0.19 35 4 693 +4
29APR26 35.00 C 3.00 3.79 3.00 3.54 +0.17 35 5 733 +5
29APR26 36.00 C 3.00 3.18 3.00 2.96 +0.16 34 13 1,079 0
29APR26 37.00 C 2.55 2.96 2.50 2.53 +0.18 35 677 1,814 +530
29APR26 38.00 C 2.23 2.28 2.23 2.11 +0.15 35 140 2,186 +45
29APR26 39.00 C 1.90 2.00 1.80 1.78 +0.14 36 216 879 +183
29APR26 40.00 C 1.42 1.80 1.42 1.49 +0.11 36 31 2,453 +20
29APR26 41.00 C 1.35 1.51 1.35 1.26 +0.09 37 4 462 0
29APR26 42.00 C 1.10 1.22 1.07 1.04 +0.04 37 14 1,924 +2
29APR26 43.00 C 0.83 1.01 0.83 0.86 0.00 37 151 743 0
29APR26 44.00 C 0.69 0.91 0.69 0.71 -0.03 38 35 528 +15
29APR26 45.00 C 0.75 0.84 0.68 0.58 -0.07 38 233 1,429 +144
29APR26 46.00 C 0.64 0.70 0.60 0.48 -0.08 38 69 355 -45
29APR26 47.00 C 0.57 0.57 0.57 0.40 -0.09 38 15 856 -13
29APR26 48.00 C 0.50 0.50 0.50 0.33 -0.10 39 16 959 +1
29APR26 49.00 C 0.00 0.00 0.00 0.27 -0.10 39 0 143 0
29APR26 50.00 C 0.00 0.00 0.00 0.22 -0.10 39 0 2,043 0
29APR26 52.50 C 0.29 0.29 0.29 0.14 -0.10 40 7 2,423 0
29APR26 55.00 C 0.00 0.00 0.00 0.09 -0.09 41 0 537 0
29APR26 57.50 C 0.18 0.18 0.18 0.06 -0.08 42 30 2,399 +15
29APR26 60.00 C 0.00 0.00 0.00 0.04 -0.07 43 0 144 0
29APR26 62.50 C 0.00 0.00 0.00 0.03 -0.06 44 0 110 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 -0.06 45 0 180 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 -0.06 44 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 -0.05 46 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 -0.04 48 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 253 0
29JUN26 20.00 C 0.00 0.00 0.00 17.01 +0.44 54 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 16.04 +0.43 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.09 +0.43 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.14 +0.44 48 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 13.19 +0.43 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.26 +0.43 44 0 156 0
29JUN26 26.00 C 0.00 0.00 0.00 11.34 +0.43 43 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 10.44 +0.42 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.56 +0.37 40 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 8.71 +0.40 39 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 7.89 +0.39 38 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 7.10 +0.40 38 0 160 0
29JUN26 32.00 C 0.00 0.00 0.00 6.23 +0.23 35 0 11 0
29JUN26 33.00 C 0.00 0.00 0.00 5.57 +0.22 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.96 +0.24 35 0 477 0
29JUN26 35.00 C 0.00 0.00 0.00 4.35 +0.22 35 0 397 0
29JUN26 36.00 C 4.00 4.10 3.82 3.91 +0.24 36 173 999 -1
29JUN26 37.00 C 3.80 3.81 3.41 3.44 +0.23 36 37 1,542 -12
29JUN26 38.00 C 2.59 3.40 2.59 3.02 +0.20 36 533 5,574 +305
29JUN26 39.00 C 2.95 2.95 2.60 2.65 +0.18 36 170 1,387 +19
29JUN26 40.00 C 2.05 2.70 2.05 2.35 +0.17 37 158 3,476 +31
29JUN26 41.00 C 1.86 2.30 1.86 2.07 +0.14 37 109 670 +9
29JUN26 42.00 C 1.59 1.95 1.59 1.83 +0.12 37 97 5,465 +16
29JUN26 43.00 C 1.69 1.69 1.69 1.60 +0.08 38 1 2,757 0
29JUN26 44.00 C 1.59 1.59 1.47 1.40 +0.05 38 660 4,384 -80
29JUN26 45.00 C 1.19 1.50 1.19 1.22 +0.03 38 455 11,990 +30
29JUN26 46.00 C 1.25 1.25 1.25 1.06 +0.01 38 4 1,811 0
29JUN26 47.00 C 1.06 1.10 1.06 0.93 +0.01 38 24 1,826 +23
29JUN26 48.00 C 1.01 1.01 1.01 0.81 -0.01 38 1 4,904 0
29JUN26 49.00 C 0.82 0.94 0.82 0.70 -0.02 38 39 2,793 +33
29JUN26 50.00 C 0.81 0.81 0.78 0.61 -0.03 39 26 24,192 +19
29JUN26 52.50 C 0.67 0.67 0.63 0.44 -0.03 39 243 4,301 -3
29JUN26 55.00 C 0.48 0.48 0.48 0.31 -0.05 40 10 10,666 0
29JUN26 57.50 C 0.44 0.44 0.44 0.23 -0.04 40 4 3,546 0
29JUN26 60.00 C 0.33 0.38 0.33 0.17 -0.04 41 157 24,004 +136
29JUN26 62.50 C 0.30 0.30 0.30 0.12 -0.05 41 15 4,401 0
29JUN26 65.00 C 0.29 0.29 0.29 0.09 -0.04 42 2 14,023 0
29JUN26 67.50 C 0.26 0.26 0.26 0.07 -0.04 42 3 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 -0.04 42 0 15,257 0
29JUN26 72.50 C 0.19 0.19 0.19 0.04 -0.04 43 1 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 -0.03 43 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 1,121 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 45 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 0.08 0.08 0.08 0.01 0.00 47 73 306 0
29JUN26 92.50 C 0.07 0.07 0.07 0.01 0.00 49 18 205 +18
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 53 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 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 17.35 +0.44 51 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 16.41 +0.44 49 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 15.50 +0.45 48 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 14.58 +0.44 46 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 13.69 +0.44 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.81 +0.39 44 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 11.95 +0.38 42 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 11.11 +0.41 41 0 11 0
29SEP26 28.00 C 10.51 10.51 10.51 10.31 +0.41 41 1 9 +1
29SEP26 29.00 C 0.00 0.00 0.00 9.52 +0.36 40 0 4 0
29SEP26 30.00 C 8.80 8.80 8.80 8.77 +0.36 39 1 97 +1
29SEP26 31.00 C 8.00 8.00 8.00 8.05 +0.02 39 1 95 +1
29SEP26 32.00 C 0.00 0.00 0.00 7.37 +0.02 38 0 21 0
29SEP26 33.00 C 0.00 0.00 0.00 6.64 +0.24 37 0 123 0
29SEP26 34.00 C 6.30 6.30 6.30 6.07 +0.14 37 1 8 +1
29SEP26 35.00 C 0.00 0.00 0.00 5.53 +0.02 37 0 100 0
29SEP26 36.00 C 5.12 5.12 5.12 5.04 +0.18 37 1 4,267 0
29SEP26 37.00 C 0.00 0.00 0.00 4.61 +0.25 37 0 626 0
29SEP26 38.00 C 0.00 0.00 0.00 4.15 +0.18 37 0 4,524 0
29SEP26 39.00 C 3.76 3.76 3.76 3.78 +0.18 37 15 5,910 +15
29SEP26 40.00 C 3.55 3.55 3.53 3.51 +0.21 38 4 2,908 -4
29SEP26 41.00 C 3.27 3.27 3.27 3.18 +0.19 38 1 983 -1
29SEP26 42.00 C 0.00 0.00 0.00 2.91 +0.18 38 0 991 0
29SEP26 43.00 C 0.00 0.00 0.00 2.63 +0.13 38 0 1,530 0
29SEP26 44.00 C 2.45 2.45 2.41 2.39 +0.11 38 202 2,750 -50
29SEP26 45.00 C 2.30 2.30 2.27 2.16 +0.08 38 11 3,004 +11
29SEP26 46.00 C 2.07 2.07 2.07 1.95 +0.06 38 15 1,439 +15
29SEP26 47.00 C 0.00 0.00 0.00 1.77 +0.06 38 0 1,402 0
29SEP26 48.00 C 0.00 0.00 0.00 1.60 +0.05 38 0 1,959 0
29SEP26 49.00 C 0.00 0.00 0.00 1.45 +0.04 39 0 2,388 0
29SEP26 50.00 C 1.37 1.63 1.37 1.31 +0.03 39 26 17,180 +18
29SEP26 52.50 C 1.13 1.30 1.13 1.02 +0.01 39 23 3,005 0
29SEP26 55.00 C 1.10 1.10 1.10 0.80 0.00 39 2 4,524 +2
29SEP26 57.50 C 0.00 0.00 0.00 0.62 -0.01 39 0 449 0
29SEP26 60.00 C 0.84 0.84 0.78 0.49 -0.02 40 41 6,825 +41
29SEP26 62.50 C 0.00 0.00 0.00 0.39 -0.02 40 0 935 0
29SEP26 65.00 C 0.62 0.62 0.62 0.31 -0.02 40 8 2,608 +6
29SEP26 67.50 C 0.00 0.00 0.00 0.24 -0.03 40 0 302 0
29SEP26 70.00 C 0.00 0.00 0.00 0.19 -0.03 40 0 392 0
29SEP26 72.50 C 0.00 0.00 0.00 0.16 -0.02 41 0 318 0
29SEP26 75.00 C 0.39 0.39 0.39 0.13 -0.02 41 1 1,070 +1
29SEP26 77.50 C 0.00 0.00 0.00 0.10 -0.03 41 0 467 0
29SEP26 80.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 575 0
29SEP26 82.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 1,013 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 278 0
30DEC26 20.00 C 0.00 0.00 0.00 17.70 +0.45 50 0 45 0
30DEC26 21.00 C 0.00 0.00 0.00 16.80 +0.45 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.91 +0.44 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.04 +0.43 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.17 +0.41 44 0 5 0
30DEC26 25.00 C 14.48 14.48 12.45 12.81 -0.01 34 120 25 +11
30DEC26 26.00 C 0.00 0.00 0.00 12.50 +0.37 42 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 11.72 +0.37 41 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 10.96 +0.37 40 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 10.24 +0.37 40 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 9.55 +0.37 40 0 117 0
30DEC26 31.00 C 0.00 0.00 0.00 8.88 +0.38 39 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 8.23 +0.32 39 0 70 0
30DEC26 33.00 C 0.00 0.00 0.00 7.63 +0.33 38 0 103 0
30DEC26 34.00 C 0.00 0.00 0.00 7.05 +0.29 38 0 6 0
30DEC26 35.00 C 6.80 6.80 6.80 6.38 +0.23 37 1 718 0
30DEC26 36.00 C 6.50 6.50 6.20 6.02 +0.24 38 9 6,735 +1
30DEC26 37.00 C 6.00 6.00 6.00 5.61 +0.23 38 1 2,468 0
30DEC26 38.00 C 5.01 5.30 5.01 5.20 +0.28 38 11 2,301 +11
30DEC26 39.00 C 0.00 0.00 0.00 4.75 +0.20 38 0 1,310 0
30DEC26 40.00 C 4.51 4.80 4.36 4.36 +0.15 37 12 806 +8
30DEC26 41.00 C 0.00 0.00 0.00 4.04 +0.17 38 0 434 0
30DEC26 42.00 C 0.00 0.00 0.00 3.76 +0.15 38 0 578 0
30DEC26 43.00 C 0.00 0.00 0.00 3.46 +0.12 38 0 109 0
30DEC26 44.00 C 0.00 0.00 0.00 3.22 +0.16 38 0 334 0
30DEC26 45.00 C 0.00 0.00 0.00 2.96 +0.16 38 0 2,840 0
30DEC26 46.00 C 0.00 0.00 0.00 2.72 +0.15 38 0 16 0
30DEC26 47.00 C 2.85 2.85 2.85 2.49 +0.14 38 2 183 0
30DEC26 48.00 C 2.55 2.55 2.55 2.29 +0.14 38 1 134 0
30DEC26 49.00 C 0.00 0.00 0.00 2.10 +0.14 38 0 151 0
30DEC26 50.00 C 2.15 2.27 2.15 1.92 +0.13 38 24 918 +22
30DEC26 52.50 C 2.00 2.00 1.81 1.54 +0.12 38 11 1,378 +10
30DEC26 55.00 C 0.00 0.00 0.00 1.23 +0.10 38 0 1,490 0
30DEC26 57.50 C 0.00 0.00 0.00 0.98 +0.09 37 0 71 0
30DEC26 60.00 C 1.27 1.27 1.27 0.78 +0.08 37 2 690 +2
30DEC26 62.50 C 0.00 0.00 0.00 0.62 +0.07 37 0 250 0
30DEC26 65.00 C 0.00 0.00 0.00 0.50 +0.07 37 0 13 0
30DEC26 67.50 C 0.00 0.00 0.00 0.40 +0.06 37 0 18 0
30DEC26 70.00 C 0.80 0.80 0.80 0.31 +0.05 37 3 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.25 +0.05 37 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.20 +0.04 37 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.16 +0.03 37 0 26 0
30DEC26 80.00 C 0.54 0.56 0.54 0.13 +0.02 37 7 294 +4
TOTAL CALL 41,437 847,470 -7,582
29JAN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 1,493 2,311 +1,491
29JAN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 869 0
29JAN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 10 1,078 0
29JAN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,353 0
29JAN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,308 0
29JAN26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,388 0
29JAN26 35.00 P 0.03 0.03 0.01 0.00 -0.02 0 58 10,253 -15
29JAN26 36.00 P 0.33 0.34 0.01 0.00 -0.16 0 2,001 9,187 -235
29JAN26 37.00 P 0.86 0.90 0.10 0.38 -0.48 0 3,249 6 -7,933
29JAN26 38.00 P 2.09 2.09 0.60 1.38 -0.40 0 1,335 0 -10,828
29JAN26 39.00 P 3.05 3.05 1.62 2.38 -0.36 0 526 0 -6,975
29JAN26 40.00 P 4.20 4.20 2.50 3.38 -0.39 0 466 0 -3,465
29JAN26 41.00 P 0.00 0.00 0.00 4.38 -0.39 0 0 0 -658
29JAN26 42.00 P 5.73 5.73 5.19 5.38 -0.35 0 14 0 -1,281
29JAN26 43.00 P 0.00 0.00 0.00 6.38 -0.42 0 0 0 -163
29JAN26 44.00 P 0.00 0.00 0.00 7.38 -0.34 0 1 0 -42
29JAN26 45.00 P 8.70 8.70 8.05 8.38 -0.35 0 28 0 -1,469
29JAN26 46.00 P 9.50 9.80 9.15 9.38 -0.46 0 4 0 -778
29JAN26 47.00 P 0.00 0.00 0.00 10.38 -0.34 0 0 0 -316
29JAN26 48.00 P 11.61 11.61 11.55 11.38 -0.34 0 5 0 -458
29JAN26 49.00 P 0.00 0.00 0.00 12.38 -0.41 0 0 0 -105
29JAN26 50.00 P 0.00 0.00 0.00 13.38 -0.34 0 0 0 -84
29JAN26 52.50 P 0.00 0.00 0.00 15.88 -0.41 0 0 0 -60
29JAN26 55.00 P 0.00 0.00 0.00 18.38 -0.44 0 0 0 -212
29JAN26 57.50 P 0.00 0.00 0.00 20.88 -0.36 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 23.38 -0.41 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 25.88 -0.39 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 28.38 -0.36 0 0 0 -335
29JAN26 67.50 P 0.00 0.00 0.00 30.88 -0.38 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 33.38 -0.36 0 0 0 0
29JAN26 72.50 P 35.68 35.68 35.68 35.88 -0.41 0 15 0 0
29JAN26 75.00 P 0.00 0.00 0.00 38.38 -0.41 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 40.88 -0.36 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 43.38 -0.39 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 45.88 -0.36 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 48.38 -0.33 0 0 0 0
30JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 164 0 5 0
30JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 140 0 72 0
30JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 117 0 282 0
30JAN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 93 0 196 0
30JAN26 34.00 P 0.02 0.02 0.01 0.01 -0.03 70 37 203 -37
30JAN26 35.00 P 0.07 0.07 0.01 0.02 -0.07 52 402 1,174 +61
30JAN26 36.00 P 0.28 0.28 0.07 0.13 -0.14 47 699 243 +140
30JAN26 37.00 P 0.24 0.61 0.24 0.53 -0.37 39 223 114 +101
30JAN26 38.00 P 0.91 1.41 0.85 1.42 -0.41 52 43 63 +7
30JAN26 39.00 P 2.80 2.80 2.80 2.38 -0.36 0 1 8 -1
30JAN26 40.00 P 0.00 0.00 0.00 3.39 -0.41 82 0 2 0
30JAN26 41.00 P 0.00 0.00 0.00 4.38 -0.39 0 0 0 0
30JAN26 42.00 P 0.00 0.00 0.00 5.38 -0.39 0 0 0 0
30JAN26 43.00 P 0.00 0.00 0.00 6.47 -0.33 192 0 0 0
30JAN26 44.00 P 0.00 0.00 0.00 7.38 -0.39 0 0 0 0
30JAN26 45.00 P 0.00 0.00 0.00 8.44 -0.33 217 0 0 0
30JAN26 46.00 P 0.00 0.00 0.00 9.38 -0.46 0 0 0 0
06FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
06FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
06FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
06FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
06FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
06FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
06FEB26 32.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 25 0
06FEB26 33.00 P 0.05 0.06 0.05 0.04 -0.03 41 10 119 0
06FEB26 34.00 P 0.13 0.13 0.07 0.10 -0.07 39 289 717 +271
06FEB26 35.00 P 0.37 0.37 0.17 0.23 -0.13 37 729 1,282 +486
06FEB26 36.00 P 0.75 0.75 0.30 0.49 -0.22 35 886 507 +429
06FEB26 37.00 P 1.30 1.30 0.73 0.95 -0.30 34 812 779 +762
06FEB26 38.00 P 1.84 1.84 1.24 1.74 -0.26 41 14 119 +12
06FEB26 39.00 P 2.90 2.90 2.49 2.57 -0.31 43 3 10 +3
06FEB26 40.00 P 0.00 0.00 0.00 3.48 -0.32 45 0 4 0
06FEB26 41.00 P 0.00 0.00 0.00 4.44 -0.33 49 2 2 +2
06FEB26 42.00 P 0.00 0.00 0.00 5.41 -0.36 51 0 0 0
06FEB26 43.00 P 0.00 0.00 0.00 6.47 -0.33 69 0 0 0
06FEB26 44.00 P 0.00 0.00 0.00 7.38 -0.42 0 0 0 0
06FEB26 45.00 P 0.00 0.00 0.00 8.44 -0.36 79 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 1,493 1,493 +1,493
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 350 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 115 0
26FEB26 27.00 P 0.03 0.03 0.02 0.01 0.00 45 300 259 -77
26FEB26 28.00 P 0.04 0.04 0.03 0.01 0.00 40 329 480 +214
26FEB26 29.00 P 0.05 0.05 0.05 0.02 0.00 39 10 1,335 0
26FEB26 30.00 P 0.08 0.08 0.07 0.04 -0.01 38 25 2,277 +20
26FEB26 31.00 P 0.10 0.11 0.10 0.07 -0.02 36 219 677 +167
26FEB26 32.00 P 0.15 0.16 0.14 0.13 -0.04 35 89 1,749 -8
26FEB26 33.00 P 0.31 0.31 0.21 0.24 -0.06 35 628 2,940 -28
26FEB26 34.00 P 0.49 0.50 0.32 0.39 -0.11 34 670 7,445 -4
26FEB26 35.00 P 0.80 0.80 0.48 0.64 -0.14 33 1,314 12,009 +420
26FEB26 36.00 P 1.20 1.20 0.76 0.98 -0.22 32 1,234 6,298 +944
26FEB26 37.00 P 1.71 1.71 1.21 1.48 -0.24 32 1,360 17,275 +148
26FEB26 38.00 P 2.45 2.46 1.70 2.13 -0.33 33 362 7,585 +88
26FEB26 39.00 P 3.15 3.15 2.43 2.86 -0.41 33 169 9,570 -93
26FEB26 40.00 P 3.80 3.80 3.34 3.77 -0.26 37 70 12,661 +13
26FEB26 41.00 P 0.00 0.00 0.00 4.57 -0.38 35 8 3,264 0
26FEB26 42.00 P 0.00 0.00 0.00 5.51 -0.30 37 0 7,302 0
26FEB26 43.00 P 6.00 6.00 5.90 6.47 -0.49 39 16 2,516 +14
26FEB26 44.00 P 0.00 0.00 0.00 7.39 -0.42 35 0 450 0
26FEB26 45.00 P 8.11 8.11 8.11 8.44 -0.36 45 1 281 0
26FEB26 46.00 P 0.00 0.00 0.00 9.39 -0.45 42 0 1,252 0
26FEB26 47.00 P 0.00 0.00 0.00 10.38 -0.42 0 0 332 0
26FEB26 48.00 P 0.00 0.00 0.00 11.38 -0.42 0 0 7 0
26FEB26 49.00 P 0.00 0.00 0.00 12.38 -0.42 0 0 9 0
26FEB26 50.00 P 0.00 0.00 0.00 13.38 -0.42 0 0 76 0
26FEB26 52.50 P 0.00 0.00 0.00 15.89 -0.41 62 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 18.38 -0.44 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 20.88 -0.42 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 23.38 -0.42 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 25.88 -0.42 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 28.38 -0.42 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 30.88 -0.42 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 33.38 -0.42 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 35.88 -0.42 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 38.38 -0.41 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 40.88 -0.42 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 43.38 -0.42 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 348 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 183 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 167 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 16,623 0
30MAR26 26.00 P 0.08 0.08 0.08 0.02 -0.03 38 20 544 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 -0.04 38 0 389 0
30MAR26 28.00 P 0.00 0.00 0.00 0.07 -0.05 37 0 476 0
30MAR26 29.00 P 0.00 0.00 0.00 0.12 -0.07 37 0 566 0
30MAR26 30.00 P 0.25 0.29 0.25 0.20 -0.08 37 36 1,654 +25
30MAR26 31.00 P 0.43 0.43 0.35 0.32 -0.09 36 479 2,022 +256
30MAR26 32.00 P 0.53 0.54 0.46 0.49 -0.10 37 352 2,908 +84
30MAR26 33.00 P 0.85 0.85 0.60 0.71 -0.09 36 533 8,533 +53
30MAR26 34.00 P 1.15 1.15 0.82 0.97 -0.10 36 499 8,898 +112
30MAR26 35.00 P 1.51 1.51 1.07 1.31 -0.12 35 465 29,165 +65
30MAR26 36.00 P 1.83 1.83 1.57 1.72 -0.15 35 1,194 6,298 -131
30MAR26 37.00 P 2.30 2.30 1.94 2.24 -0.16 35 618 8,138 -109
30MAR26 38.00 P 2.81 2.82 2.48 2.82 -0.23 35 313 15,301 0
30MAR26 39.00 P 3.71 3.71 3.31 3.50 -0.32 36 126 14,582 -17
30MAR26 40.00 P 3.77 4.23 3.77 4.26 -0.23 37 35 26,278 0
30MAR26 41.00 P 0.00 0.00 0.00 5.05 -0.24 37 0 6,586 0
30MAR26 42.00 P 5.38 5.38 5.37 5.88 -0.26 37 2 17,865 +1
30MAR26 43.00 P 0.00 0.00 0.00 6.75 -0.38 38 0 4,623 0
30MAR26 44.00 P 0.00 0.00 0.00 7.66 -0.37 39 0 4,764 0
30MAR26 45.00 P 8.00 8.00 8.00 8.57 -0.36 39 10 4,960 0
30MAR26 46.00 P 0.00 0.00 0.00 9.51 -0.33 40 0 1,760 0
30MAR26 47.00 P 10.05 10.05 10.05 10.45 -0.60 39 1 3,086 0
30MAR26 48.00 P 0.00 0.00 0.00 11.41 -0.40 39 0 7,550 0
30MAR26 49.00 P 0.00 0.00 0.00 12.41 -0.39 41 0 4,824 0
30MAR26 50.00 P 13.00 13.00 13.00 13.39 -0.41 41 20 12,970 0
30MAR26 52.50 P 15.50 15.50 15.50 15.89 -0.42 46 10 7,611 0
30MAR26 55.00 P 0.00 0.00 0.00 18.38 -0.44 0 0 6,736 0
30MAR26 57.50 P 0.00 0.00 0.00 20.88 -0.42 0 0 593 0
30MAR26 60.00 P 0.00 0.00 0.00 23.38 -0.42 0 0 2,825 0
30MAR26 62.50 P 0.00 0.00 0.00 25.88 -0.42 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.38 -0.42 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 30.88 -0.42 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 33.38 -0.42 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 35.88 -0.42 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 38.38 -0.42 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 40.88 -0.42 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 43.38 -0.42 0 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 45.88 -0.42 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 48.38 -0.42 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 50.88 -0.42 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 53.38 -0.42 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 55.88 -0.42 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 58.38 -0.42 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 60.88 -0.42 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 63.38 -0.42 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 65.88 -0.42 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 68.38 -0.43 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 70.88 -0.42 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 73.38 -0.42 0 0 0 0
29APR26 20.00 P 0.03 0.03 0.03 0.01 0.00 47 59 65 +59
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29APR26 22.00 P 0.05 0.05 0.05 0.01 0.00 41 6 16 +6
29APR26 23.00 P 0.07 0.07 0.07 0.01 0.00 37 11 11 +11
29APR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 1 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 51 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 24 0
29APR26 27.00 P 0.18 0.18 0.18 0.08 -0.02 35 30 30 +30
29APR26 28.00 P 0.00 0.00 0.00 0.13 -0.04 34 0 404 0
29APR26 29.00 P 0.32 0.32 0.32 0.21 -0.05 34 338 423 +157
29APR26 30.00 P 0.47 0.47 0.42 0.33 -0.07 34 58 1,752 -32
29APR26 31.00 P 0.57 0.57 0.57 0.50 -0.07 35 3 932 +3
29APR26 32.00 P 0.81 0.81 0.67 0.71 -0.09 35 74 2,345 +9
29APR26 33.00 P 0.92 0.98 0.92 0.98 -0.10 35 116 1,361 +100
29APR26 34.00 P 1.27 1.31 1.14 1.30 -0.10 35 130 2,805 +123
29APR26 35.00 P 1.52 1.69 1.46 1.66 -0.12 34 323 4,262 +12
29APR26 36.00 P 2.08 2.08 1.87 2.11 -0.14 34 407 3,249 +403
29APR26 37.00 P 2.50 2.62 2.43 2.63 -0.16 35 636 3,316 +525
29APR26 38.00 P 3.00 3.00 3.00 3.23 -0.17 35 2 1,413 +2
29APR26 39.00 P 3.86 3.86 3.86 3.86 -0.23 35 2 2,124 +2
29APR26 40.00 P 4.81 4.81 4.16 4.58 -0.43 35 143 305 -39
29APR26 41.00 P 0.00 0.00 0.00 5.36 -0.29 36 0 57 0
29APR26 42.00 P 0.00 0.00 0.00 6.15 -0.32 36 0 109 0
29APR26 43.00 P 0.00 0.00 0.00 7.04 -0.34 38 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 7.90 -0.36 38 0 2 0
29APR26 45.00 P 0.00 0.00 0.00 8.78 -0.34 39 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.68 -0.38 39 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 10.60 -0.45 39 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 11.53 -0.35 39 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 12.48 -0.39 39 0 22 0
29APR26 50.00 P 0.00 0.00 0.00 13.43 -0.39 39 0 231 0
29APR26 52.50 P 0.00 0.00 0.00 15.89 -0.42 40 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.38 -0.44 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 20.88 -0.42 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.38 -0.42 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 25.88 -0.42 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 28.38 -0.42 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 30.88 -0.42 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 33.38 -0.42 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 35.88 -0.42 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 38.38 -0.42 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 40.88 -0.42 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 43.38 -0.42 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 191 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 141 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 52 0
29JUN26 23.00 P 0.18 0.18 0.18 0.04 -0.01 35 2 22 +2
29JUN26 24.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 294 0
29JUN26 26.00 P 0.00 0.00 0.00 0.17 -0.03 34 0 340 0
29JUN26 27.00 P 0.42 0.42 0.42 0.26 -0.04 35 15 415 -15
29JUN26 28.00 P 0.52 0.53 0.52 0.38 -0.04 35 19 1,153 +4
29JUN26 29.00 P 0.67 0.69 0.62 0.54 -0.04 35 142 1,412 +115
29JUN26 30.00 P 0.82 0.84 0.82 0.74 -0.05 35 65 2,402 +6
29JUN26 31.00 P 0.98 1.06 0.98 0.98 -0.07 35 102 1,597 +2
29JUN26 32.00 P 1.30 1.30 1.19 1.27 -0.08 36 83 3,610 +41
29JUN26 33.00 P 1.54 1.62 1.47 1.62 -0.07 36 1,627 7,944 +1,467
29JUN26 34.00 P 1.88 1.99 1.85 1.97 -0.09 36 63 10,402 +49
29JUN26 35.00 P 2.39 2.39 2.15 2.38 -0.10 36 811 10,865 +632
29JUN26 36.00 P 2.70 2.89 2.66 2.82 -0.16 35 313 5,842 -68
29JUN26 37.00 P 3.25 3.37 3.24 3.39 -0.14 36 189 11,858 -71
29JUN26 38.00 P 3.97 3.98 3.94 3.95 -0.18 36 68 10,497 -20
29JUN26 39.00 P 0.00 0.00 0.00 4.61 -0.16 36 0 6,071 0
29JUN26 40.00 P 0.00 0.00 0.00 5.29 -0.19 36 0 11,070 0
29JUN26 41.00 P 0.00 0.00 0.00 6.00 -0.24 36 0 9,006 0
29JUN26 42.00 P 0.00 0.00 0.00 6.81 -0.27 37 0 2,357 0
29JUN26 43.00 P 0.00 0.00 0.00 7.59 -0.29 38 0 846 0
29JUN26 44.00 P 0.00 0.00 0.00 8.40 -0.30 38 0 3,126 0
29JUN26 45.00 P 9.00 9.26 9.00 8.89 -0.83 33 11 17,883 -1
29JUN26 46.00 P 0.00 0.00 0.00 10.10 -0.28 39 0 865 0
29JUN26 47.00 P 0.00 0.00 0.00 10.96 -0.34 39 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 11.85 -0.35 39 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 12.75 -0.35 39 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 13.60 -0.62 38 0 5,254 0
29JUN26 52.50 P 0.00 0.00 0.00 15.99 -0.38 39 0 3,110 0
29JUN26 55.00 P 0.00 0.00 0.00 18.38 -0.44 0 0 459 0
29JUN26 57.50 P 0.00 0.00 0.00 20.88 -0.42 0 0 697 0
29JUN26 60.00 P 0.00 0.00 0.00 23.38 -0.42 0 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 25.88 -0.42 0 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 28.38 -0.42 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 30.88 -0.42 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.38 -0.42 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 35.88 -0.42 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.38 -0.42 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 40.88 -0.42 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.38 -0.42 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 45.88 -0.42 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.38 -0.42 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 50.88 -0.42 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.38 -0.42 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 55.88 -0.42 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 58.38 -0.42 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 60.88 -0.42 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 63.38 -0.42 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 65.88 -0.42 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 68.38 -0.43 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 70.88 -0.42 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 73.38 -0.43 0 0 0 0
29SEP26 20.00 P 0.23 0.24 0.23 0.07 -0.06 38 7 1,004 +2
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.08 37 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 -0.11 37 0 318 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 -0.12 37 0 160 0
29SEP26 24.00 P 0.00 0.00 0.00 0.31 -0.14 37 0 46 0
29SEP26 25.00 P 0.60 0.60 0.60 0.42 -0.16 37 3 225 -3
29SEP26 26.00 P 0.00 0.00 0.00 0.56 -0.17 37 0 381 0
29SEP26 27.00 P 0.00 0.00 0.00 0.72 -0.18 37 0 547 0
29SEP26 28.00 P 1.06 1.06 1.04 0.94 -0.13 37 11 500 +9
29SEP26 29.00 P 1.19 1.26 1.19 1.17 -0.13 37 20 783 0
29SEP26 30.00 P 1.47 1.47 1.38 1.44 -0.11 37 14 1,278 +4
29SEP26 31.00 P 0.00 0.00 0.00 1.75 -0.10 37 0 564 0
29SEP26 32.00 P 0.00 0.00 0.00 2.06 -0.09 37 0 1,456 0
29SEP26 33.00 P 0.00 0.00 0.00 2.41 -0.11 37 0 3,528 0
29SEP26 34.00 P 2.79 2.79 2.79 2.80 -0.11 36 95 1,504 +95
29SEP26 35.00 P 3.12 3.29 3.12 3.24 -0.12 36 17 7,060 +15
29SEP26 36.00 P 3.77 3.77 3.72 3.69 -0.17 36 32 15,499 +32
29SEP26 37.00 P 0.00 0.00 0.00 4.26 -0.15 36 0 5,182 0
29SEP26 38.00 P 0.00 0.00 0.00 4.85 -0.15 36 8 6,696 +8
29SEP26 39.00 P 0.00 0.00 0.00 5.47 -0.17 37 0 9,065 0
29SEP26 40.00 P 6.17 6.17 6.17 6.14 -0.18 37 15 4,282 +15
29SEP26 41.00 P 0.00 0.00 0.00 6.85 -0.24 37 0 2,094 0
29SEP26 42.00 P 0.00 0.00 0.00 7.57 -0.26 38 0 919 0
29SEP26 43.00 P 0.00 0.00 0.00 8.33 -0.23 38 0 2,518 0
29SEP26 44.00 P 0.00 0.00 0.00 9.11 -0.24 38 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 9.87 -0.31 38 0 5,233 0
29SEP26 46.00 P 10.19 10.19 10.19 10.71 -0.42 39 1 344 -1
29SEP26 47.00 P 0.00 0.00 0.00 11.53 -0.30 39 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 12.37 -0.31 39 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 13.22 -0.32 39 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 14.07 -0.33 39 0 9,227 0
29SEP26 52.50 P 0.00 0.00 0.00 16.32 -0.34 39 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 18.59 -0.36 38 0 580 0
29SEP26 57.50 P 0.00 0.00 0.00 20.94 -0.36 38 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 23.41 -0.54 39 0 266 0
29SEP26 62.50 P 0.00 0.00 0.00 25.89 -0.41 40 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 28.38 -0.42 0 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 30.88 -0.42 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.38 -0.42 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.88 -0.42 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.38 -0.42 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.88 -0.42 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.38 -0.42 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.88 -0.42 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.38 -0.42 0 0 0 0
30DEC26 20.00 P 0.36 0.36 0.36 0.14 0.00 36 100 226 +100
30DEC26 21.00 P 0.00 0.00 0.00 0.20 0.00 36 0 6 0
30DEC26 22.00 P 0.00 0.00 0.00 0.29 +0.01 37 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.39 0.00 37 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 0.52 0.00 37 0 59 0
30DEC26 25.00 P 0.00 0.00 0.00 0.68 0.00 37 0 1,166 0
30DEC26 26.00 P 1.13 1.13 1.13 0.87 0.00 37 10 155 +10
30DEC26 27.00 P 1.27 1.27 1.27 1.09 -0.01 37 10 98 +10
30DEC26 28.00 P 1.40 1.46 1.40 1.34 -0.02 37 31 512 -10
30DEC26 29.00 P 1.78 1.78 1.68 1.63 -0.02 37 40 272 +20
30DEC26 30.00 P 1.95 1.95 1.95 1.95 -0.04 37 11 3,488 0
30DEC26 31.00 P 2.33 2.33 2.23 2.31 -0.04 38 151 326 +25
30DEC26 32.00 P 2.53 2.58 2.53 2.67 -0.08 37 15 2,441 +15
30DEC26 33.00 P 2.94 3.00 2.94 3.06 -0.08 37 161 1,084 +160
30DEC26 34.00 P 3.34 3.34 3.34 3.45 -0.12 37 1 654 0
30DEC26 35.00 P 3.92 3.92 3.92 3.89 -0.14 37 95 3,123 0
30DEC26 36.00 P 4.44 4.44 4.44 4.39 -0.14 37 2 6,861 0
30DEC26 37.00 P 4.81 4.81 4.70 4.97 -0.12 37 3 3,157 0
30DEC26 38.00 P 5.35 5.35 5.35 5.53 -0.15 37 2 1,515 0
30DEC26 39.00 P 0.00 0.00 0.00 6.14 -0.16 37 0 1,813 0
30DEC26 40.00 P 0.00 0.00 0.00 6.79 -0.18 37 0 1,922 0
30DEC26 41.00 P 0.00 0.00 0.00 7.49 -0.20 37 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 8.21 -0.23 38 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 8.94 -0.21 38 0 594 0
30DEC26 44.00 P 0.00 0.00 0.00 9.69 -0.22 38 0 82 0
30DEC26 45.00 P 0.00 0.00 0.00 10.46 -0.26 38 0 28 0
30DEC26 46.00 P 0.00 0.00 0.00 11.24 -0.27 39 0 211 0
30DEC26 47.00 P 0.00 0.00 0.00 12.04 -0.28 39 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 12.86 -0.29 39 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 13.69 -0.29 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.53 -0.27 39 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 16.68 -0.32 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.64 -0.60 36 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 21.17 -0.35 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.48 -0.47 38 0 1,047 0
30DEC26 62.50 P 0.00 0.00 0.00 25.89 -0.41 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.39 -0.41 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.88 -0.42 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.38 -0.42 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.88 -0.42 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.38 -0.42 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.88 -0.42 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.38 -0.42 0 0 0 0
TOTAL PUT 33,068 653,402 -24,015
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$ 24.28
29JAN26 10.00 C 0.00 0.00 0.00 14.28 +0.13 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 13.78 +0.13 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 13.28 +0.14 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 12.78 +0.11 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 12.28 +0.14 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 11.78 +0.14 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 11.28 +0.13 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 10.78 +0.13 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 10.28 +0.14 0 0 0 -4
29JAN26 14.50 C 0.00 0.00 0.00 9.78 +0.14 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 9.28 +0.14 0 0 0 -1
29JAN26 15.50 C 0.00 0.00 0.00 8.78 +0.14 0 0 0 -6
29JAN26 16.00 C 0.00 0.00 0.00 8.28 +0.14 0 0 0 -16
29JAN26 16.50 C 0.00 0.00 0.00 7.78 +0.14 0 0 0 -15
29JAN26 17.00 C 0.00 0.00 0.00 7.28 +0.14 0 0 0 -2
29JAN26 17.50 C 0.00 0.00 0.00 6.78 +0.14 0 0 0 -5
29JAN26 18.00 C 0.00 0.00 0.00 6.28 +0.12 0 0 0 -19
29JAN26 18.50 C 0.00 0.00 0.00 5.78 +0.14 0 0 0 -10
29JAN26 19.00 C 5.73 5.73 5.18 5.28 +0.14 0 7 0 -9
29JAN26 19.50 C 4.90 4.90 4.90 4.78 +0.14 0 1 0 -15
29JAN26 20.00 C 0.00 0.00 0.00 4.28 +0.14 0 0 0 -30
29JAN26 21.00 C 0.00 0.00 0.00 3.28 +0.14 0 0 0 -10
29JAN26 22.00 C 1.58 1.58 1.50 2.28 +0.14 0 2 0 -15
29JAN26 23.00 C 2.01 2.01 0.68 1.28 +0.09 0 18 0 -224
29JAN26 24.00 C 0.80 0.98 0.10 0.28 -0.17 0 69 0 -67
29JAN26 25.00 C 0.28 0.28 0.04 0.00 -0.11 0 26 20 0
29JAN26 26.00 C 0.02 0.02 0.02 0.00 -0.02 0 4 14 0
29JAN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JAN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JAN26 29.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 13 -2
29JAN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JAN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
26FEB26 11.00 C 0.00 0.00 0.00 13.30 +0.13 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 12.87 +0.20 139 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 12.57 +0.39 175 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 11.90 +0.23 133 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 11.38 +0.21 121 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 10.81 +0.14 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 10.31 +0.17 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 10.03 +0.34 128 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 9.53 +0.35 121 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 9.08 +0.40 120 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 8.46 +0.28 98 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 7.82 +0.13 51 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.35 +0.16 65 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 6.87 +0.17 65 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 6.30 +0.08 0 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 5.96 +0.29 69 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 5.39 +0.12 54 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 4.95 +0.20 57 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 4.37 +0.05 41 0 12 0
26FEB26 21.00 C 0.00 0.00 0.00 3.55 +0.12 49 0 2 0
26FEB26 22.00 C 0.00 0.00 0.00 2.98 +0.28 60 0 10 0
26FEB26 23.00 C 2.60 2.66 2.60 2.17 +0.07 53 2 13 0
26FEB26 24.00 C 1.80 1.90 1.28 1.64 +0.04 55 11 36 +4
26FEB26 25.00 C 1.30 1.60 0.90 1.24 +0.04 57 38 33 +11
26FEB26 26.00 C 1.23 1.33 0.70 0.91 +0.06 57 22 23 +16
26FEB26 27.00 C 0.57 0.83 0.57 0.63 +0.05 57 42 58 +41
26FEB26 28.00 C 0.43 0.60 0.43 0.43 +0.04 57 33 37 +27
26FEB26 29.00 C 0.62 0.62 0.62 0.29 +0.03 57 1 1 -1
26FEB26 30.00 C 0.45 0.45 0.32 0.19 +0.02 57 8 10 +7
26FEB26 31.00 C 0.29 0.34 0.24 0.12 +0.01 57 5 9 0
26FEB26 32.00 C 0.20 0.20 0.20 0.08 +0.01 57 1 12 +1
26FEB26 33.00 C 0.16 0.16 0.15 0.05 - 57 5 5 -
30MAR26 3.90 C 0.00 0.00 0.00 20.64 +0.38 285 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 20.45 +0.29 255 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 20.44 +0.38 277 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 20.25 +0.29 248 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 20.09 +0.23 222 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 19.99 +0.23 219 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 19.83 +0.17 182 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 19.78 +0.22 209 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 19.77 +0.31 237 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 19.76 +0.40 256 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 19.52 +0.26 216 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 19.33 +0.17 169 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 19.09 +0.17 171 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 18.90 +0.23 193 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 18.65 +0.23 187 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 18.40 +0.20 181 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 18.10 +0.18 155 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 18.03 +0.36 202 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 17.59 +0.17 139 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 17.34 +0.08 134 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 17.16 +0.23 159 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 16.91 +0.23 154 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 16.83 +0.34 184 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 16.51 +0.33 167 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 16.07 +0.16 78 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 15.82 +0.14 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 15.69 +0.26 141 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 15.37 +0.23 118 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 15.30 +0.36 152 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 14.86 +0.11 107 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 14.59 +0.15 92 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 14.48 +0.29 130 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 13.86 +0.11 94 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 13.49 +0.30 118 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 12.94 +0.23 104 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 12.57 +0.37 116 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 12.00 +0.30 102 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 11.44 +0.23 88 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 10.89 +0.18 73 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 10.36 +0.14 57 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.03 +0.25 84 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.53 +0.33 79 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.08 +0.32 79 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.46 +0.18 63 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 7.93 +0.13 54 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.35 +0.06 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.09 +0.27 62 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.42 -0.02 42 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 6.09 +0.17 53 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.68 +0.25 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.18 +0.13 50 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 4.86 +0.22 54 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 4.02 +0.08 51 0 39 0
30MAR26 22.00 C 3.29 3.29 3.29 3.37 +0.08 52 1 58 +1
30MAR26 23.00 C 2.92 3.04 2.91 2.84 +0.06 54 8 17 0
30MAR26 24.00 C 2.34 2.34 2.34 2.33 +0.03 54 2 18 +2
30MAR26 25.00 C 0.00 0.00 0.00 1.94 +0.03 56 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 1.59 +0.05 56 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 1.27 +0.04 56 0 2 0
30MAR26 28.00 C 0.90 0.90 0.90 1.00 +0.03 56 3 19 +3
30MAR26 29.00 C 0.00 0.00 0.00 0.78 +0.02 56 0 2 0
30MAR26 30.00 C 1.00 1.00 1.00 0.61 +0.02 56 1 1 -1
30MAR26 31.00 C 0.00 0.00 0.00 0.47 +0.02 56 1 3 +1
30MAR26 32.00 C 0.52 0.55 0.52 0.36 +0.01 56 5 6 +1
30MAR26 33.00 C 0.00 0.00 0.00 0.27 - 55 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 10.03 +0.25 66 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 9.53 +0.25 62 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 9.08 +0.32 62 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 8.46 +0.18 47 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.99 +0.12 47 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.75 +0.21 61 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.17 +0.31 53 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.77 +0.30 54 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.28 +0.21 51 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.96 +0.28 54 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.43 +0.12 49 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.29 +0.33 56 0 25 0
29APR26 21.00 C 0.00 0.00 0.00 4.39 -0.11 51 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.99 +0.29 56 0 0 0
29APR26 23.00 C 2.70 2.70 2.70 3.31 +0.07 54 2 162 -2
29APR26 24.00 C 0.00 0.00 0.00 2.82 +0.06 54 0 21 0
29APR26 25.00 C 1.92 2.74 1.92 2.42 +0.05 55 2 243 0
29APR26 26.00 C 2.50 2.50 2.00 2.07 +0.06 56 7 8 +7
29APR26 27.00 C 0.00 0.00 0.00 1.73 +0.05 55 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 1.44 +0.04 55 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 1.19 +0.04 55 0 1 0
29APR26 30.00 C 1.38 1.38 1.37 0.98 +0.03 55 2 2 0
29APR26 31.00 C 0.00 0.00 0.00 0.80 +0.02 55 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.66 +0.02 55 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.54 - 55 0 0 -
29JUN26 4.60 C 0.00 0.00 0.00 19.78 +0.15 131 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 19.77 +0.28 153 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 19.76 +0.40 167 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 19.52 +0.23 137 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 19.34 +0.14 94 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 19.09 +0.14 84 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 18.90 +0.20 120 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 18.65 +0.23 115 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 18.40 +0.20 111 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 18.25 +0.33 128 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 18.03 +0.32 129 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 17.60 +0.13 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 17.36 +0.10 70 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 17.16 +0.19 95 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 16.91 +0.14 92 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 16.83 +0.34 116 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 16.51 +0.25 104 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 16.12 +0.20 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 15.88 +0.14 64 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 15.69 +0.26 84 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 15.43 +0.23 79 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 15.30 +0.30 95 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 14.89 +0.14 56 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 14.64 +0.13 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 14.48 +0.15 78 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 13.91 +0.13 57 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 13.49 +0.26 70 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 13.03 +0.29 71 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 12.60 +0.23 73 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 12.17 +0.35 74 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 11.65 +0.36 69 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 11.16 +0.30 66 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 10.43 +0.10 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 10.25 +0.37 63 0 1 0
29JUN26 15.00 C 0.00 0.00 0.00 9.73 +0.26 59 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 9.23 +0.25 55 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 8.89 +0.39 59 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.38 +0.25 55 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 7.98 +0.27 55 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.57 +0.27 55 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 7.21 +0.31 56 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.78 +0.26 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.48 +0.31 55 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 6.14 +0.32 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.76 +0.24 54 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 5.17 +0.30 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.52 +0.15 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.09 +0.27 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.50 +0.06 54 0 6 0
29JUN26 25.00 C 0.00 0.00 0.00 3.14 +0.08 54 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.80 +0.08 55 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 2.48 +0.10 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.17 +0.09 55 0 1 0
29JUN26 29.00 C 2.10 2.10 2.10 1.89 +0.09 55 2 1 +1
29JUN26 30.00 C 0.00 0.00 0.00 1.65 +0.08 55 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 1.44 +0.08 55 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 1.24 +0.06 55 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 1.09 - 55 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 15.88 +0.14 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 15.69 +0.17 71 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 15.43 +0.19 67 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 15.30 +0.30 79 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 14.90 +0.15 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 14.65 +0.14 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 14.48 +0.15 65 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 13.93 +0.14 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 13.49 +0.25 59 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 13.03 +0.27 59 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 12.60 +0.23 61 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.17 +0.35 61 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.66 +0.37 57 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 11.16 +0.17 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.67 +0.20 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.29 +0.28 53 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 9.91 +0.28 55 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 9.47 +0.27 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.03 +0.24 52 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 8.69 +0.28 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.28 +0.26 52 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 7.85 +0.19 51 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 7.51 +0.19 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.15 +0.10 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.85 +0.17 51 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 6.58 +0.20 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.24 +0.16 52 1 1 +1
29SEP26 21.00 C 0.00 0.00 0.00 5.70 +0.14 52 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 5.15 +0.08 52 0 14 0
29SEP26 23.00 C 0.00 0.00 0.00 4.66 +0.02 51 1 4 +1
29SEP26 24.00 C 0.00 0.00 0.00 4.30 +0.09 53 0 0 0
29SEP26 25.00 C 3.85 3.85 3.57 3.91 +0.06 53 31 31 +31
29SEP26 26.00 C 0.00 0.00 0.00 3.58 +0.04 53 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 3.29 +0.08 54 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 2.99 +0.04 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.70 -0.01 54 0 0 0
29SEP26 30.00 C 2.89 2.89 2.89 2.45 -0.01 54 1 2 0
29SEP26 31.00 C 0.00 0.00 0.00 2.20 -0.01 54 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.00 -0.01 54 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.75 - 53 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 13.06 +0.25 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.61 +0.24 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.17 +0.28 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.72 +0.27 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.38 +0.36 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.84 +0.22 49 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 10.46 +0.20 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 10.10 +0.22 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.71 +0.27 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.39 +0.27 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.95 +0.20 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.55 +0.10 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.38 +0.24 52 0 0 0
30DEC26 18.00 C 7.75 7.75 7.75 7.95 +0.16 50 3 3 +3
30DEC26 18.50 C 0.00 0.00 0.00 7.61 +0.11 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.36 +0.14 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.04 +0.04 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.81 +0.14 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.29 +0.12 51 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 5.84 +0.14 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.39 +0.13 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.05 +0.14 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.64 +0.07 52 0 11 0
30DEC26 26.00 C 0.00 0.00 0.00 4.39 +0.14 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.01 +0.04 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.72 +0.05 53 0 500 0
30DEC26 29.00 C 0.00 0.00 0.00 3.46 +0.03 54 0 3 0
30DEC26 30.00 C 3.85 3.85 3.85 3.19 +0.02 54 15 15 +15
30DEC26 31.00 C 2.95 2.95 2.80 2.95 +0.02 53 8 8 +8
30DEC26 32.00 C 0.00 0.00 0.00 2.71 +0.02 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.49 - 53 0 0 -
TOTAL CALL 393 2,050 -272
29JAN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29JAN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29JAN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29JAN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JAN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
29JAN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
29JAN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29JAN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29JAN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29JAN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29JAN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29JAN26 22.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 3 -1
29JAN26 23.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 198 0
29JAN26 24.00 P 0.10 0.10 0.10 0.00 -0.31 0 1 1 -1
29JAN26 25.00 P 0.00 0.00 0.00 0.72 -0.27 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 1.72 -0.16 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 2.72 -0.23 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 3.72 -0.26 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 4.72 -0.25 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 5.72 -0.23 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 6.72 -0.31 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 7.72 -0.27 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 8.72 - 0 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 102 0 9 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 33 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
26FEB26 17.50 P 0.02 0.02 0.02 0.02 0.00 56 1 3 0
26FEB26 18.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 3 0
26FEB26 18.50 P 0.03 0.03 0.03 0.05 0.00 55 3 13 0
26FEB26 19.00 P 0.08 0.08 0.08 0.08 0.00 56 1 17 +1
26FEB26 19.50 P 0.08 0.08 0.08 0.12 0.00 56 1 67 0
26FEB26 20.00 P 0.10 0.10 0.10 0.17 -0.01 56 2 11 -2
26FEB26 21.00 P 0.37 0.37 0.37 0.33 -0.01 56 1 9 -1
26FEB26 22.00 P 0.67 0.67 0.35 0.56 -0.02 56 3 33 +2
26FEB26 23.00 P 1.18 1.18 0.79 0.89 -0.03 55 7 13 +7
26FEB26 24.00 P 1.28 1.35 1.20 1.40 0.00 58 3 3 +3
26FEB26 25.00 P 1.60 1.95 1.60 1.96 -0.06 59 21 21 +21
26FEB26 26.00 P 2.60 2.60 2.60 2.60 -0.11 58 1 1 +1
26FEB26 27.00 P 0.00 0.00 0.00 3.29 -0.19 57 0 0 0
26FEB26 28.00 P 4.00 4.00 4.00 4.02 -0.30 53 1 1 +1
26FEB26 29.00 P 0.00 0.00 0.00 5.10 -0.11 65 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.82 -0.33 53 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.94 -0.19 69 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.79 -0.33 62 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.97 - 84 0 0 -
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 168 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 161 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 151 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 142 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 138 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 134 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 130 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 117 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 96 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 -0.01 54 0 61 0
30MAR26 16.00 P 0.00 0.00 0.00 0.05 -0.01 55 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.07 -0.01 54 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.10 -0.01 55 0 21 0
30MAR26 17.50 P 0.00 0.00 0.00 0.14 -0.01 55 0 3 0
30MAR26 18.00 P 0.19 0.19 0.19 0.19 -0.01 55 6 9 0
30MAR26 18.50 P 0.00 0.00 0.00 0.24 -0.02 54 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.32 -0.02 55 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.40 -0.03 55 0 7 0
30MAR26 20.00 P 0.56 0.56 0.56 0.50 -0.03 54 5 78 +5
30MAR26 21.00 P 0.00 0.00 0.00 0.75 -0.03 54 0 15 0
30MAR26 22.00 P 1.14 1.15 1.14 1.06 -0.05 54 10 7 -6
30MAR26 23.00 P 0.00 0.00 0.00 1.48 -0.04 55 0 1 0
30MAR26 24.00 P 2.00 2.00 2.00 2.01 -0.04 56 1 33 0
30MAR26 25.00 P 2.68 2.70 2.48 2.61 -0.05 57 10 10 +6
30MAR26 26.00 P 0.00 0.00 0.00 3.25 -0.07 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.96 -0.09 58 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.71 -0.03 59 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.53 -0.11 60 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.39 -0.12 62 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.28 -0.13 63 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.16 -0.18 64 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.98 - 60 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.07 -0.01 54 0 3 0
29APR26 15.50 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.13 -0.01 54 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.22 -0.02 54 0 1 0
29APR26 17.50 P 0.00 0.00 0.00 0.28 -0.02 54 0 1 0
29APR26 18.00 P 0.00 0.00 0.00 0.36 -0.02 54 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.44 -0.02 54 0 1 0
29APR26 19.00 P 0.00 0.00 0.00 0.54 -0.02 54 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.64 -0.03 53 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.78 -0.03 54 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.07 -0.04 53 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 1.44 -0.04 54 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 1.86 -0.07 54 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 2.40 -0.06 54 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.02 -0.04 56 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 3.66 -0.07 56 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.35 -0.10 57 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.10 -0.06 58 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.88 -0.02 58 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.69 -0.10 59 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.56 +0.03 60 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.37 -0.10 59 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.25 - 60 0 0 -
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 99 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 95 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 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 87 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 82 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 75 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 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 64 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 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 59 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 56 0 0 0
29JUN26 10.00 P 0.02 0.02 0.02 0.01 0.00 54 7 8 +6
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 53 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 0.00 54 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.09 0.00 54 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.12 0.00 54 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.16 0.00 54 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.20 0.00 54 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.26 +0.01 54 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 0.32 +0.01 54 0 40 0
29JUN26 16.00 P 0.00 0.00 0.00 0.39 0.00 54 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.47 0.00 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.56 0.00 54 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.67 0.00 54 0 29 0
29JUN26 18.00 P 0.00 0.00 0.00 0.78 +0.01 54 0 61 0
29JUN26 18.50 P 0.00 0.00 0.00 0.91 0.00 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.05 0.00 54 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.20 0.00 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 1.37 0.00 53 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 1.73 -0.01 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.15 -0.02 53 0 510 0
29JUN26 23.00 P 0.00 0.00 0.00 2.62 -0.08 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.17 -0.07 54 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 3.78 -0.11 54 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.46 -0.10 55 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 5.14 -0.13 55 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.87 -0.13 56 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.59 -0.10 56 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.40 -0.08 57 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.13 -0.14 56 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.96 -0.16 56 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.83 - 57 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 0.00 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 -0.02 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 -0.02 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 -0.02 52 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.24 -0.03 53 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.30 -0.03 53 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.36 -0.03 52 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.44 -0.04 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.52 -0.04 52 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.61 -0.05 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.72 -0.05 52 0 1 0
29SEP26 16.50 P 0.70 0.70 0.70 0.84 -0.04 52 10 10 +10
29SEP26 17.00 P 0.00 0.00 0.00 0.95 -0.07 52 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.10 -0.06 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.24 -0.06 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.39 -0.08 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.57 -0.08 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.75 -0.08 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.93 -0.08 52 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.35 -0.09 52 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 2.79 -0.14 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.36 -0.11 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.89 -0.19 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.55 -0.16 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.20 -0.16 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.90 -0.16 54 0 15 0
29SEP26 28.00 P 6.69 6.69 6.69 6.60 -0.22 54 15 15 +15
29SEP26 29.00 P 0.00 0.00 0.00 7.40 -0.16 56 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.17 -0.15 56 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.93 -0.16 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.76 -0.15 57 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.59 - 57 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.24 -0.01 52 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 -0.02 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 -0.02 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.42 -0.02 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.50 -0.03 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.59 -0.03 52 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.69 -0.03 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.80 -0.04 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.92 -0.03 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.04 -0.04 52 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.18 -0.05 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.33 -0.05 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.48 -0.05 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.65 -0.06 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.83 -0.06 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.02 -0.05 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.22 -0.05 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.44 -0.05 52 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.94 -0.01 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.44 -0.03 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.99 -0.06 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.58 -0.05 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.15 -0.11 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.85 -0.08 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.55 -0.09 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.26 -0.08 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.98 -0.13 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.74 -0.13 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.52 -0.12 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.30 -0.12 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.11 - 56 0 0 -
TOTAL PUT 111 2,994 +67
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$ 4.01
29JAN26 2.80 C 0.00 0.00 0.00 1.21 +0.11 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.11 +0.11 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.01 +0.11 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.91 +0.11 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.81 +0.11 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.71 +0.11 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.61 +0.11 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.51 +0.11 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.41 +0.11 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.31 +0.11 0 0 0 0
29JAN26 3.80 C 0.18 0.18 0.18 0.21 +0.11 0 10 0 -40
29JAN26 3.90 C 0.11 0.11 0.11 0.11 +0.08 0 10 0 -104
29JAN26 4.00 C 0.01 0.02 0.01 0.01 0.00 0 125 40 -174
29JAN26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 296 0
29JAN26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.24 +0.13 87 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.14 +0.13 80 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.03 +0.12 64 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.94 +0.13 66 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.81 +0.10 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.74 +0.14 53 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.64 +0.14 46 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.53 +0.12 34 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.43 +0.11 29 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.33 +0.10 23 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.24 +0.08 21 0 1 0
26FEB26 3.90 C 0.15 0.15 0.15 0.16 +0.06 20 2 3 +2
26FEB26 4.00 C 0.09 0.10 0.09 0.09 +0.03 18 15 398 +15
26FEB26 4.10 C 0.03 0.05 0.03 0.05 +0.02 18 320 246 +170
26FEB26 4.20 C 0.02 0.02 0.02 0.03 +0.01 20 100 114 +84
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 18 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 23 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.62 +0.11 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.51 +0.10 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.42 +0.11 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.32 +0.11 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.24 +0.13 55 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.14 +0.13 50 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.03 +0.11 37 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.95 +0.14 46 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.85 +0.14 41 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.75 +0.14 37 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.65 +0.13 32 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.55 +0.12 28 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.46 +0.12 27 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.37 +0.09 24 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.30 +0.09 25 0 0 0
30MAR26 3.90 C 0.19 0.19 0.19 0.22 +0.07 23 10 130 0
30MAR26 4.00 C 0.00 0.00 0.00 0.16 +0.05 22 0 0 0
30MAR26 4.10 C 0.10 0.11 0.10 0.11 +0.03 21 15 15 +15
30MAR26 4.20 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
30MAR26 4.30 C 0.04 0.04 0.04 0.05 +0.02 21 4 9 +4
30MAR26 4.40 C 0.00 0.00 0.00 0.03 +0.01 21 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 21 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.24 +0.13 41 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.14 +0.13 37 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.05 +0.12 39 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.96 +0.15 39 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.85 +0.13 31 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.76 +0.12 31 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.67 +0.12 30 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.57 +0.10 26 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.49 +0.09 26 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.40 +0.08 24 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.33 +0.07 24 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.26 +0.07 23 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.20 +0.05 22 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.15 +0.04 22 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.11 +0.03 22 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.06 +0.02 22 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.25 +0.12 29 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.16 +0.12 32 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.06 +0.11 28 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.98 +0.12 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.88 +0.11 28 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.79 +0.10 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.70 +0.11 26 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.61 +0.10 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.53 +0.08 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.45 +0.07 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.39 +0.06 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.33 +0.05 24 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.28 +0.05 24 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.23 +0.04 24 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.19 +0.03 24 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.16 +0.03 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.13 +0.03 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.08 +0.01 24 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.27 +0.13 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.17 +0.12 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.08 +0.12 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.99 +0.11 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.91 +0.12 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.82 +0.10 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.74 +0.10 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.65 +0.09 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.57 +0.08 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.50 +0.07 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.44 +0.06 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.39 +0.06 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.33 +0.04 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.29 +0.04 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.25 +0.03 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 +0.03 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 +0.02 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.27 +0.12 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.19 +0.12 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.10 +0.13 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.00 +0.10 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.92 +0.10 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.84 +0.10 26 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.75 +0.07 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.68 +0.06 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.61 +0.05 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.56 +0.05 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.50 +0.04 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.45 +0.04 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.41 +0.04 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.36 +0.03 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.32 +0.02 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.29 +0.03 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
TOTAL CALL 611 4,298 -28
29JAN26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29JAN26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 238 0
29JAN26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29JAN26 3.90 P 0.00 0.00 0.00 0.00 -0.03 0 0 264 0
29JAN26 4.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 18 0
29JAN26 4.10 P 0.15 0.15 0.15 0.09 -0.11 0 17 0 -130
29JAN26 4.20 P 0.00 0.00 0.00 0.19 -0.12 0 0 0 -134
29JAN26 4.30 P 0.00 0.00 0.00 0.29 -0.11 0 0 0 -11
29JAN26 4.40 P 0.00 0.00 0.00 0.39 -0.11 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.49 -0.13 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.59 -0.13 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.69 -0.13 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.79 -0.14 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.89 -0.14 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.99 -0.14 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.24 -0.15 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.49 -0.15 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.74 -0.16 0 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 14 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 -0.01 27 0 85 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 -0.02 22 0 224 0
26FEB26 3.80 P 0.00 0.00 0.00 0.02 -0.04 20 0 89 0
26FEB26 3.90 P 0.04 0.04 0.04 0.04 -0.06 19 24 54 +24
26FEB26 4.00 P 0.00 0.00 0.00 0.07 -0.09 17 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.13 -0.09 18 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.21 -0.11 19 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.29 -0.12 0 0 2 0
26FEB26 4.40 P 0.00 0.00 0.00 0.39 -0.13 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.49 -0.13 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.59 -0.13 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.70 -0.12 39 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.80 -0.13 43 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.89 -0.14 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.00 -0.13 50 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.24 -0.15 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.49 -0.16 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.74 -0.16 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 -0.01 26 0 352 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 -0.02 22 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.02 -0.02 23 0 8 0
30MAR26 3.70 P 0.00 0.00 0.00 0.04 -0.03 24 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.06 -0.04 23 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.10 -0.05 24 0 40 0
30MAR26 4.00 P 0.16 0.16 0.16 0.14 -0.06 23 17 42 +17
30MAR26 4.10 P 0.00 0.00 0.00 0.19 -0.08 22 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.25 -0.08 22 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.32 -0.11 21 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.40 -0.12 19 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.49 -0.13 0 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.59 -0.13 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.70 -0.12 29 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.80 -0.13 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.90 -0.13 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.00 -0.13 37 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.24 -0.15 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.49 -0.16 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.74 -0.16 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.99 -0.15 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.24 -0.15 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.49 -0.12 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.74 -0.12 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.99 -0.15 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.25 -0.14 81 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.49 -0.13 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.75 -0.14 88 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 3.50 P 0.04 0.04 0.04 0.03 -0.01 25 70 70 +70
29APR26 3.60 P 0.00 0.00 0.00 0.04 -0.03 23 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.06 -0.03 23 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.09 -0.04 23 0 250 0
29APR26 3.90 P 0.00 0.00 0.00 0.13 -0.05 24 0 110 0
29APR26 4.00 P 0.00 0.00 0.00 0.17 -0.06 23 0 103 0
29APR26 4.10 P 0.00 0.00 0.00 0.22 -0.08 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.28 -0.09 22 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.36 -0.09 24 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.43 -0.11 23 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.52 -0.11 24 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.61 -0.12 25 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.70 -0.12 25 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.81 -0.12 30 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.91 -0.12 32 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 -0.02 24 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 -0.02 25 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 -0.02 26 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.12 -0.04 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.15 -0.05 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.19 -0.06 25 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.24 -0.06 25 0 30 0
29JUN26 4.10 P 0.00 0.00 0.00 0.30 -0.07 26 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.36 -0.07 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.42 -0.09 26 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.50 -0.09 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.58 -0.09 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.66 -0.10 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.74 -0.11 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.84 -0.10 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.93 -0.11 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.03 -0.11 32 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 1.27 -0.12 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.50 -0.15 34 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.75 -0.15 38 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.99 -0.15 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.24 -0.15 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.49 -0.13 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.74 -0.13 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.99 -0.15 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.25 -0.14 57 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.49 -0.13 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.75 -0.14 62 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 -0.01 24 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 -0.01 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 -0.02 26 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 -0.03 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 -0.04 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 -0.04 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.19 -0.06 25 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.24 -0.06 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.28 -0.07 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.34 -0.07 26 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.39 -0.08 26 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.46 -0.08 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.52 -0.09 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.59 -0.09 26 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.67 -0.09 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.75 -0.09 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.83 -0.10 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.91 -0.10 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.00 -0.10 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.09 -0.10 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.32 -0.11 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.55 -0.12 32 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.79 -0.12 34 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.03 -0.13 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 -0.02 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 -0.02 26 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 -0.04 26 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 -0.04 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 -0.05 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 -0.05 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 -0.06 27 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 -0.07 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 -0.07 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 -0.08 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.45 -0.08 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.50 -0.10 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.58 -0.09 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.64 -0.10 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.72 -0.09 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.79 -0.10 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.87 -0.10 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.95 -0.11 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.04 -0.10 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.12 -0.11 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.34 -0.11 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.58 -0.11 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.82 -0.11 34 0 0 0
TOTAL PUT 128 2,971 -164
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$ 34.86
29JAN26 18.50 C 0.00 0.00 0.00 16.36 +0.06 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 15.86 +0.28 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 15.36 +0.28 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 14.86 +0.28 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 13.86 +0.28 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 12.86 +0.28 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 11.86 +0.28 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.86 +0.07 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.86 +0.28 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.86 +0.09 0 0 0 -100
29JAN26 27.00 C 0.00 0.00 0.00 7.86 +0.28 0 0 0 -110
29JAN26 28.00 C 0.00 0.00 0.00 6.86 +0.19 0 0 0 -43
29JAN26 29.00 C 5.70 5.70 5.70 5.86 +0.28 0 12 0 -41
29JAN26 30.00 C 4.60 4.70 4.60 4.86 +0.28 0 24 0 -362
29JAN26 31.00 C 3.65 3.65 3.52 3.86 +0.28 0 16 0 -528
29JAN26 32.00 C 2.65 2.65 2.52 2.86 +0.28 0 16 0 -302
29JAN26 33.00 C 1.50 1.78 1.50 1.86 +0.28 0 26 0 -457
29JAN26 34.00 C 0.43 0.65 0.43 0.86 +0.23 0 49 0 -222
29JAN26 35.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 260 0
29JAN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29JAN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
26FEB26 19.50 C 0.00 0.00 0.00 15.40 +0.27 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 14.90 +0.09 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 13.91 +0.11 64 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.03 +0.40 95 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 11.91 +0.19 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.91 +0.12 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.87 +0.23 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.92 +0.15 36 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.92 +0.34 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.10 +0.43 56 0 30 0
26FEB26 29.00 C 5.78 5.78 5.78 5.89 +0.09 0 10 180 +10
26FEB26 30.00 C 4.70 4.78 4.70 5.08 +0.29 41 6 161 +6
26FEB26 31.00 C 3.78 3.99 3.78 3.99 +0.33 27 5 266 +3
26FEB26 32.00 C 2.78 2.80 2.78 3.05 +0.35 25 8 246 +8
26FEB26 33.00 C 1.87 1.98 1.87 2.01 +0.19 16 55 1,008 0
26FEB26 34.00 C 0.00 0.00 0.00 1.30 +0.25 19 0 217 0
26FEB26 35.00 C 0.55 0.68 0.55 0.68 +0.12 18 145 538 -106
26FEB26 36.00 C 0.27 0.36 0.24 0.34 +0.08 19 143 568 +30
26FEB26 37.00 C 0.18 0.18 0.18 0.14 +0.04 19 1 151 +1
26FEB26 38.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 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 28 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
30MAR26 17.50 C 0.00 0.00 0.00 17.44 +0.35 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.07 +0.40 90 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.45 +0.15 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.95 +0.28 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.40 +0.22 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.90 +0.09 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.96 +0.16 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.13 +0.44 69 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.97 +0.25 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.98 +0.19 34 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.98 +0.34 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 8.98 +0.21 0 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 7.99 +0.33 19 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 7.10 +0.37 34 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 6.00 +0.20 15 0 75 0
30MAR26 30.00 C 0.00 0.00 0.00 5.11 +0.21 25 0 1,395 0
30MAR26 31.00 C 0.00 0.00 0.00 4.07 +0.26 19 0 246 0
30MAR26 32.00 C 0.00 0.00 0.00 3.16 +0.23 18 0 127 0
30MAR26 33.00 C 2.26 2.26 2.26 2.33 +0.26 18 4 170 0
30MAR26 34.00 C 1.44 1.44 1.44 1.63 +0.20 18 120 313 0
30MAR26 35.00 C 0.92 0.92 0.92 1.07 +0.11 18 105 257 +32
30MAR26 36.00 C 0.00 0.00 0.00 0.67 +0.08 18 0 241 0
30MAR26 37.00 C 0.40 0.40 0.40 0.38 +0.04 18 40 175 +40
30MAR26 38.00 C 0.00 0.00 0.00 0.20 +0.02 18 0 24 0
30MAR26 39.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.02 0.00 18 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
30MAR26 44.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29APR26 21.00 C 0.00 0.00 0.00 14.01 +0.15 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.13 +0.39 53 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.23 +0.47 55 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.04 +0.25 29 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.33 +0.66 50 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.32 +0.34 44 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.26 +0.60 37 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.10 +0.37 23 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.27 +0.47 29 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 5.15 +0.25 19 0 130 0
29APR26 31.00 C 4.12 4.12 4.12 4.29 +0.24 21 5 200 0
29APR26 32.00 C 0.00 0.00 0.00 3.32 +0.15 17 0 200 0
29APR26 33.00 C 0.00 0.00 0.00 2.52 +0.26 17 0 24 0
29APR26 34.00 C 1.54 1.54 1.54 1.86 +0.24 18 9 113 -9
29APR26 35.00 C 0.00 0.00 0.00 1.30 +0.14 18 0 162 0
29APR26 36.00 C 0.00 0.00 0.00 0.88 +0.11 18 0 117 0
29APR26 37.00 C 0.49 0.57 0.49 0.56 +0.08 18 208 309 +166
29APR26 38.00 C 0.00 0.00 0.00 0.34 +0.06 18 0 33 0
29APR26 39.00 C 0.00 0.00 0.00 0.20 +0.04 18 0 1 0
29APR26 40.00 C 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
29JUN26 18.50 C 0.00 0.00 0.00 16.53 +0.23 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.95 +0.17 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.53 +0.27 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.04 +0.23 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.05 +0.19 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.13 +0.39 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.23 +0.47 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.32 +0.35 45 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 10.33 +0.33 41 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 9.32 +0.31 37 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 8.26 +0.45 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.11 +0.16 0 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 6.27 +0.28 24 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 5.20 +0.23 17 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 4.29 +0.24 17 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 3.42 +0.21 17 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 2.66 +0.19 17 0 11 0
29JUN26 34.00 C 2.04 2.04 2.04 2.00 +0.22 17 4 35 0
29JUN26 35.00 C 0.00 0.00 0.00 1.47 +0.12 17 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 1.05 +0.13 17 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 0.71 +0.08 17 0 10 0
29JUN26 38.00 C 0.00 0.00 0.00 0.46 +0.05 17 0 6 0
29JUN26 39.00 C 0.00 0.00 0.00 0.30 +0.04 17 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.18 +0.02 17 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 - 17 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 16.53 +0.15 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.03 +0.17 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.53 +0.23 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.04 +0.15 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.05 +0.18 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.13 +0.14 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.23 +0.39 38 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 11.32 +0.35 38 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 10.33 +0.33 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.32 +0.31 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.26 +0.25 26 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 7.35 +0.35 25 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 6.30 +0.20 21 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 5.24 +0.07 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 4.39 +0.09 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.66 +0.24 17 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 2.97 +0.28 17 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 2.37 +0.13 17 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 1.81 +0.17 17 0 3 0
29SEP26 36.00 C 0.00 0.00 0.00 1.41 +0.13 17 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 1.08 +0.13 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.85 +0.13 18 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.61 +0.06 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.46 +0.06 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.35 +0.06 18 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.25 +0.05 18 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.17 +0.03 17 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.13 - 18 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 14.05 +0.18 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.13 +0.14 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.23 +0.39 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.32 +0.35 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.33 +0.33 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.32 +0.31 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.26 +0.25 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.35 +0.35 21 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 6.30 +0.20 18 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.39 +0.22 17 0 420 0
30DEC26 31.00 C 0.00 0.00 0.00 4.62 +0.30 17 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.91 +0.15 17 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 3.27 +0.12 17 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 2.71 +0.18 17 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 2.16 +0.08 16 0 19 0
30DEC26 36.00 C 1.43 1.43 1.43 1.76 +0.07 17 4 31 0
30DEC26 37.00 C 0.00 0.00 0.00 1.42 +0.05 17 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 1.13 +0.04 17 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 0.88 +0.02 17 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.70 +0.01 17 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.57 +0.03 17 0 0 0
30DEC26 42.00 C 0.52 0.52 0.52 0.44 +0.01 17 38 38 +38
30DEC26 43.00 C 0.00 0.00 0.00 0.33 +0.01 17 0 214 0
30DEC26 44.00 C 0.00 0.00 0.00 0.25 - 17 0 0 -
TOTAL CALL 1,053 9,641 -1,946
29JAN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
29JAN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
29JAN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 586 0
29JAN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,092 0
29JAN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
29JAN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
29JAN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
29JAN26 34.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 33 0
29JAN26 35.00 P 0.35 0.35 0.19 0.14 -0.37 0 30 0 0
29JAN26 36.00 P 0.00 0.00 0.00 1.14 -0.32 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 2.14 -0.28 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 3.14 -0.28 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 4.14 -0.28 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 5.14 -0.33 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 6.14 -0.28 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 7.14 -0.28 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 8.14 -0.28 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.14 - 0 0 0 -
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 392 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 143 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 460 0
26FEB26 31.00 P 0.05 0.05 0.05 0.01 0.00 20 40 457 0
26FEB26 32.00 P 0.08 0.08 0.08 0.04 -0.01 19 80 244 -65
26FEB26 33.00 P 0.17 0.17 0.16 0.13 -0.04 19 12 881 0
26FEB26 34.00 P 0.35 0.40 0.34 0.34 -0.08 18 183 315 +126
26FEB26 35.00 P 0.89 0.89 0.80 0.80 -0.10 19 402 344 -56
26FEB26 36.00 P 0.00 0.00 0.00 1.43 -0.22 19 0 400 0
26FEB26 37.00 P 0.00 0.00 0.00 2.22 -0.24 19 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 3.15 -0.27 19 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 4.26 -0.16 32 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 5.29 -0.29 39 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 6.32 -0.24 46 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.35 -0.21 52 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.38 -0.18 58 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.41 - 65 0 0 -
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 108 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 220 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 429 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 423 0
30MAR26 31.00 P 0.12 0.12 0.12 0.06 -0.02 18 111 281 -15
30MAR26 32.00 P 0.00 0.00 0.00 0.15 -0.04 18 0 698 0
30MAR26 33.00 P 0.32 0.36 0.32 0.31 -0.07 18 209 772 +68
30MAR26 34.00 P 0.62 0.62 0.62 0.60 -0.11 18 60 228 0
30MAR26 35.00 P 0.00 0.00 0.00 1.05 -0.16 18 0 17 0
30MAR26 36.00 P 1.78 1.78 1.78 1.67 -0.24 19 1 6 +1
30MAR26 37.00 P 0.00 0.00 0.00 2.38 -0.31 18 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 3.32 -0.23 21 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 4.28 -0.15 24 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.29 -0.29 28 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.32 -0.29 33 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.35 -0.21 38 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.38 -0.18 42 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.41 - 46 0 0 -
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 19 0 90 0
29APR26 29.00 P 0.00 0.00 0.00 0.02 0.00 18 0 125 0
29APR26 30.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 340 0
29APR26 31.00 P 0.00 0.00 0.00 0.11 -0.02 17 0 315 0
29APR26 32.00 P 0.23 0.23 0.22 0.24 -0.03 18 100 407 +100
29APR26 33.00 P 0.43 0.43 0.41 0.42 -0.09 17 115 100 +100
29APR26 34.00 P 0.77 0.77 0.72 0.73 -0.14 17 17 23 +17
29APR26 35.00 P 1.23 1.23 1.23 1.19 -0.16 17 2 2 +2
29APR26 36.00 P 0.00 0.00 0.00 1.78 -0.22 17 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 2.48 -0.21 17 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 3.35 -0.28 19 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.28 -0.29 21 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.29 -0.29 24 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.32 -0.29 28 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.35 -0.29 32 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.38 -0.29 35 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.41 - 39 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 36 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 33 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 28 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 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 18 0 70 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 90 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 57 0
29JUN26 29.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.19 -0.04 17 0 204 0
29JUN26 31.00 P 0.00 0.00 0.00 0.35 -0.06 17 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 0.59 -0.07 17 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.93 -0.05 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.31 -0.13 17 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.85 -0.15 16 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 2.56 -0.13 17 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 3.26 -0.18 17 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 4.13 -0.13 18 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 5.01 -0.01 19 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 5.94 -0.27 20 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 6.78 -0.21 18 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 7.91 -0.15 24 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.77 -0.23 23 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.77 - 25 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.07 0.07 0.07 0.01 0.00 24 20 40 +20
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 18 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 18 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 0.00 18 0 239 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 0.00 18 0 29 0
29SEP26 28.00 P 0.00 0.00 0.00 0.15 -0.01 17 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 0.26 -0.01 18 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 0.42 -0.02 18 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 0.64 -0.03 18 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 0.94 -0.05 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.31 -0.07 18 0 0 0
29SEP26 34.00 P 1.95 1.95 1.91 1.77 -0.09 18 165 165 +165
29SEP26 35.00 P 0.00 0.00 0.00 2.32 -0.11 18 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.95 -0.05 18 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.65 -0.11 19 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.43 -0.18 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.26 -0.20 19 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.98 -0.38 18 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.06 -0.19 21 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.91 -0.28 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.97 -0.17 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.77 - 21 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 -0.01 17 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 0.05 -0.01 17 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 -0.03 17 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.14 -0.04 17 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 0.24 -0.05 17 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.37 -0.07 17 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 0.56 -0.09 17 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 0.81 -0.11 17 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 1.12 -0.14 17 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.51 -0.16 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.97 -0.19 17 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.51 -0.21 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.12 -0.23 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.70 -0.35 17 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.43 -0.39 17 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.36 -0.26 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.22 -0.14 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.12 -0.27 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.02 -0.31 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.01 -0.15 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.98 - 23 0 0 -
TOTAL PUT 1,547 14,890 +463
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$ 5.80
29JAN26 3.80 C 0.00 0.00 0.00 2.00 +0.17 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.90 +0.17 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 1.80 +0.17 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 1.70 +0.17 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.60 +0.17 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.50 +0.17 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.40 +0.17 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.30 +0.17 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.20 +0.17 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.10 +0.17 0 0 0 -1
29JAN26 4.80 C 0.00 0.00 0.00 1.00 +0.17 0 0 0 -6
29JAN26 4.90 C 0.78 0.78 0.78 0.90 +0.17 0 5 0 -7
29JAN26 5.00 C 0.67 0.82 0.67 0.80 +0.17 0 34 0 -36
29JAN26 5.25 C 0.34 0.43 0.34 0.55 +0.17 0 7 0 -257
29JAN26 5.50 C 0.08 0.08 0.08 0.30 +0.14 0 50 0 -393
29JAN26 5.75 C 0.06 0.06 0.06 0.05 +0.02 0 5 10 -210
29JAN26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,046 0
29JAN26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29JAN26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 2.02 +0.18 80 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.91 +0.17 56 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.81 +0.17 51 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.70 +0.16 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.60 +0.16 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.51 +0.17 38 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.40 +0.16 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.30 +0.16 0 0 8 0
26FEB26 4.60 C 0.00 0.00 0.00 1.21 +0.16 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.10 +0.15 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.00 +0.16 0 0 32 0
26FEB26 4.90 C 0.00 0.00 0.00 0.95 +0.21 50 0 55 0
26FEB26 5.00 C 0.67 0.69 0.67 0.84 +0.16 42 44 243 -29
26FEB26 5.25 C 0.50 0.60 0.50 0.61 +0.14 37 57 239 -3
26FEB26 5.50 C 0.34 0.34 0.33 0.42 +0.11 37 8 146 0
26FEB26 5.75 C 0.22 0.27 0.22 0.25 +0.06 34 36 120 -23
26FEB26 6.00 C 0.10 0.15 0.10 0.15 +0.03 35 248 276 +204
26FEB26 6.25 C 0.09 0.11 0.09 0.08 +0.02 35 124 124 +104
26FEB26 6.50 C 0.05 0.07 0.05 0.04 +0.01 35 129 106 +106
26FEB26 6.75 C 0.02 0.04 0.02 0.02 0.00 36 120 120 +105
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
26FEB26 7.25 C 0.02 0.02 0.02 0.01 0.00 43 31 31 +31
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.20 +0.16 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.14 +0.20 108 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.04 +0.20 103 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.94 +0.20 98 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.84 +0.20 93 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.76 +0.21 100 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.65 +0.20 91 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.54 +0.19 81 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.41 +0.16 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.31 +0.18 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.21 +0.18 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 2.14 +0.19 65 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 2.06 +0.19 71 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.95 +0.21 63 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.82 +0.18 34 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.72 +0.18 29 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.62 +0.18 0 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.53 +0.14 39 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.43 +0.16 36 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.36 +0.20 46 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.26 +0.20 43 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.14 +0.13 33 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 1.04 +0.15 30 0 26 0
30MAR26 4.90 C 0.00 0.00 0.00 1.01 +0.18 44 0 0 0
30MAR26 5.00 C 0.79 0.79 0.79 0.90 +0.16 39 2 755 0
30MAR26 5.25 C 0.00 0.00 0.00 0.68 +0.12 34 0 474 0
30MAR26 5.50 C 0.00 0.00 0.00 0.54 +0.12 38 0 114 0
30MAR26 5.75 C 0.32 0.40 0.32 0.40 +0.10 38 22 92 0
30MAR26 6.00 C 0.21 0.22 0.21 0.29 +0.07 38 6 29 0
30MAR26 6.25 C 0.15 0.21 0.15 0.20 +0.05 38 62 136 +60
30MAR26 6.50 C 0.00 0.00 0.00 0.14 +0.04 38 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.09 +0.02 38 0 261 0
30MAR26 7.00 C 0.09 0.09 0.09 0.06 +0.01 38 1 20 +1
30MAR26 7.25 C 0.00 0.00 0.00 0.04 +0.01 39 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.98 +0.23 58 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.85 +0.21 45 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.76 +0.22 46 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.65 +0.20 40 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.59 +0.19 48 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.45 +0.18 34 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.38 +0.19 40 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.28 +0.18 37 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.18 +0.16 35 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.09 +0.12 34 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.01 +0.14 34 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.93 +0.13 34 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.79 +0.15 39 0 38 0
29APR26 5.50 C 0.00 0.00 0.00 0.61 +0.11 37 0 30 0
29APR26 5.75 C 0.00 0.00 0.00 0.49 +0.11 38 0 20 0
29APR26 6.00 C 0.00 0.00 0.00 0.38 +0.09 39 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.29 +0.07 39 0 25 0
29APR26 6.50 C 0.00 0.00 0.00 0.21 +0.04 38 0 24 0
29APR26 6.75 C 0.00 0.00 0.00 0.16 +0.04 39 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.03 - 39 0 0 -
29JUN26 2.60 C 0.00 0.00 0.00 3.25 +0.20 92 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.14 +0.19 83 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.05 +0.21 84 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.95 +0.20 80 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.84 +0.19 71 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.76 +0.21 77 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.66 +0.21 73 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.56 +0.21 69 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.46 +0.20 66 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.36 +0.22 63 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.26 +0.22 60 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.17 +0.21 59 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.07 +0.20 56 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.99 +0.23 58 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.88 +0.22 53 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.79 +0.21 52 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.69 +0.22 49 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.60 +0.19 48 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.51 +0.21 47 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.41 +0.20 45 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.32 +0.19 43 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.25 +0.21 44 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 1.16 +0.16 43 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 1.08 +0.18 42 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 1.01 +0.16 42 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.83 +0.13 41 0 65 0
29JUN26 5.50 C 0.60 0.61 0.60 0.67 +0.11 40 50 83 -50
29JUN26 5.75 C 0.56 0.58 0.56 0.55 +0.11 40 18 104 +17
29JUN26 6.00 C 0.46 0.46 0.46 0.44 +0.09 40 7 173 -7
29JUN26 6.25 C 0.00 0.00 0.00 0.35 +0.08 40 0 52 0
29JUN26 6.50 C 0.00 0.00 0.00 0.28 +0.07 40 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.21 +0.05 39 0 127 0
29JUN26 7.00 C 0.00 0.00 0.00 0.17 +0.04 39 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.13 +0.03 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.10 +0.03 39 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 +0.02 39 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 +0.02 40 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 2.08 +0.18 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.99 +0.18 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.90 +0.19 49 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.81 +0.17 48 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.72 +0.17 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.63 +0.16 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.54 +0.16 44 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.46 +0.17 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.38 +0.16 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.30 +0.16 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.23 +0.15 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.15 +0.15 41 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 1.09 +0.14 41 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.93 +0.12 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.79 +0.11 40 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.68 +0.10 40 0 10 0
29SEP26 6.00 C 0.00 0.00 0.00 0.58 +0.10 40 0 40 0
29SEP26 6.25 C 0.00 0.00 0.00 0.49 +0.08 40 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.41 +0.07 39 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.35 +0.06 39 0 0 0
29SEP26 7.00 C 0.31 0.31 0.31 0.30 +0.06 39 5 50 +5
29SEP26 7.25 C 0.00 0.00 0.00 0.25 +0.05 39 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 +0.05 39 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 +0.03 39 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 +0.04 39 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 +0.03 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 +0.02 39 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 2.11 +0.21 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.01 +0.18 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.93 +0.19 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.85 +0.18 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.76 +0.16 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.68 +0.16 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.60 +0.16 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.53 +0.16 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.46 +0.16 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.39 +0.15 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.32 +0.14 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.26 +0.14 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.20 +0.14 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.06 +0.13 41 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 0.93 +0.12 41 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.83 +0.12 41 0 20 0
30DEC26 6.00 C 0.70 0.76 0.70 0.73 +0.11 41 30 55 +4
30DEC26 6.25 C 0.00 0.00 0.00 0.64 +0.10 40 0 84 0
30DEC26 6.50 C 0.00 0.00 0.00 0.56 +0.09 40 0 58 0
30DEC26 6.75 C 0.48 0.48 0.48 0.48 +0.07 39 15 17 +15
30DEC26 7.00 C 0.00 0.00 0.00 0.43 +0.07 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.38 +0.07 40 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.33 +0.06 40 0 105 0
30DEC26 7.75 C 0.00 0.00 0.00 0.29 +0.06 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.25 - 40 0 0 -
TOTAL CALL 1,116 11,817 -370
29JAN26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29JAN26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 248 0
29JAN26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
29JAN26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
29JAN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 362 0
29JAN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 722 0
29JAN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 934 0
29JAN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 276 0
29JAN26 5.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 5,175 0
29JAN26 5.75 P 0.00 0.00 0.00 0.00 -0.16 0 0 78 0
29JAN26 6.00 P 0.30 0.30 0.30 0.20 -0.19 0 5 0 -10
29JAN26 6.25 P 0.00 0.00 0.00 0.45 -0.19 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.70 -0.20 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.95 -0.20 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.20 -0.21 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.45 -0.21 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.70 -0.21 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.95 -0.21 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.20 -0.22 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.45 -0.21 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.70 -0.21 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 116 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 193 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 68 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 101 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 -0.01 40 0 305 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 -0.02 36 0 595 0
26FEB26 5.00 P 0.03 0.03 0.02 0.02 -0.02 38 431 373 -210
26FEB26 5.25 P 0.08 0.08 0.05 0.05 -0.03 37 60 359 +10
26FEB26 5.50 P 0.16 0.16 0.10 0.10 -0.07 35 101 163 +70
26FEB26 5.75 P 0.26 0.26 0.20 0.20 -0.11 35 53 130 +53
26FEB26 6.00 P 0.47 0.47 0.39 0.34 -0.14 35 95 110 +95
26FEB26 6.25 P 0.00 0.00 0.00 0.53 -0.16 37 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.75 -0.17 41 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.99 -0.17 47 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.23 -0.18 51 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.48 -0.18 58 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.72 -0.19 60 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.97 -0.19 66 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.22 -0.20 71 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 80 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 37 0 780 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 -0.02 37 0 736 0
30MAR26 4.70 P 0.05 0.05 0.05 0.03 -0.02 38 10 862 -10
30MAR26 4.80 P 0.05 0.05 0.05 0.04 -0.02 37 2 436 -2
30MAR26 4.90 P 0.07 0.07 0.05 0.05 -0.03 37 60 841 +8
30MAR26 5.00 P 0.08 0.08 0.08 0.07 -0.03 38 40 590 -40
30MAR26 5.25 P 0.00 0.00 0.00 0.12 -0.05 37 0 258 0
30MAR26 5.50 P 0.21 0.21 0.21 0.20 -0.08 37 1 72 +1
30MAR26 5.75 P 0.00 0.00 0.00 0.32 -0.10 38 0 25 0
30MAR26 6.00 P 0.00 0.00 0.00 0.47 -0.11 39 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 0.64 -0.11 40 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.83 -0.14 40 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.03 -0.16 40 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 1.23 -0.20 37 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.48 -0.20 41 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.75 -0.18 51 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.99 -0.17 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.22 -0.20 51 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.45 -0.21 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.72 -0.19 59 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 -0.01 37 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 -0.01 38 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 50 0
29APR26 4.60 P 0.06 0.06 0.06 0.05 -0.01 38 5 50 0
29APR26 4.70 P 0.00 0.00 0.00 0.06 -0.03 37 0 120 0
29APR26 4.80 P 0.00 0.00 0.00 0.08 -0.02 38 0 130 0
29APR26 4.90 P 0.10 0.10 0.09 0.09 -0.03 37 25 81 +15
29APR26 5.00 P 0.13 0.13 0.13 0.11 -0.04 37 20 115 +20
29APR26 5.25 P 0.00 0.00 0.00 0.18 -0.05 37 0 150 0
29APR26 5.50 P 0.00 0.00 0.00 0.28 -0.07 38 0 15 0
29APR26 5.75 P 0.00 0.00 0.00 0.39 -0.10 37 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.54 -0.11 38 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.71 -0.12 39 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.89 -0.13 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.10 -0.14 42 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.31 -0.15 42 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.54 -0.16 45 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.75 -0.18 43 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.99 -0.19 45 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.24 - 48 0 0 -
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 -0.01 35 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 -0.01 37 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 -0.01 38 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 -0.01 39 0 91 0
29JUN26 4.00 P 0.06 0.06 0.06 0.06 -0.01 40 2 48 -2
29JUN26 4.10 P 0.00 0.00 0.00 0.07 -0.01 40 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 -0.02 39 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.10 -0.01 39 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.12 -0.01 39 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.14 -0.02 39 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.16 -0.02 38 0 338 0
29JUN26 4.70 P 0.18 0.18 0.18 0.18 -0.04 38 15 45 0
29JUN26 4.80 P 0.20 0.20 0.20 0.21 -0.04 38 15 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.25 -0.04 38 0 130 0
29JUN26 5.00 P 0.32 0.32 0.28 0.28 -0.05 38 5 136 -4
29JUN26 5.25 P 0.00 0.00 0.00 0.38 -0.06 38 0 75 0
29JUN26 5.50 P 0.00 0.00 0.00 0.50 -0.07 38 0 15 0
29JUN26 5.75 P 0.66 0.66 0.66 0.64 -0.08 38 15 45 +15
29JUN26 6.00 P 0.82 0.83 0.76 0.79 -0.12 37 45 50 +45
29JUN26 6.25 P 0.93 0.93 0.93 0.96 -0.10 37 15 15 +15
29JUN26 6.50 P 0.00 0.00 0.00 1.14 -0.13 36 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.33 -0.15 35 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.56 -0.11 37 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 1.74 -0.17 32 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.96 -0.16 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.18 -0.18 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.40 -0.20 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.63 -0.20 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.87 -0.20 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 -0.01 39 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 -0.01 40 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 -0.01 39 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 -0.01 40 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 -0.01 39 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.19 -0.03 38 0 5 0
29SEP26 4.50 P 0.24 0.24 0.24 0.22 -0.04 38 2 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.25 -0.03 38 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.28 -0.04 38 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.32 -0.04 38 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.35 -0.05 38 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.39 -0.05 38 0 6 0
29SEP26 5.25 P 0.00 0.00 0.00 0.50 -0.06 38 0 52 0
29SEP26 5.50 P 0.00 0.00 0.00 0.62 -0.07 37 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.76 -0.07 37 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.91 -0.10 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.07 -0.10 37 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.25 -0.11 37 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.43 -0.13 36 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.62 -0.14 35 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.82 -0.13 34 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.03 -0.15 34 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.25 -0.17 33 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.47 -0.15 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.70 -0.17 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.91 -0.19 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 -0.01 39 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 -0.01 39 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 -0.01 39 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 -0.02 39 0 2 0
30DEC26 4.20 P 0.21 0.21 0.21 0.22 -0.02 39 2 29 +2
30DEC26 4.30 P 0.00 0.00 0.00 0.25 -0.01 39 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.28 -0.02 39 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.31 -0.02 39 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.34 -0.03 39 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.38 -0.03 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.42 -0.03 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.46 -0.03 39 0 0 0
30DEC26 5.00 P 0.46 0.46 0.46 0.50 -0.03 39 1 36 +1
30DEC26 5.25 P 0.00 0.00 0.00 0.61 -0.05 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.74 -0.05 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.88 -0.05 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.02 -0.07 38 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.18 -0.08 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.35 -0.10 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.53 -0.11 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.71 -0.13 36 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 1.91 -0.10 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.10 -0.13 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.31 -0.14 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.53 - 34 0 0 -
TOTAL PUT 1,025 19,082 +72
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$ 65.15
29JAN26 37.00 C 0.00 0.00 0.00 28.15 +1.78 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 27.15 +1.95 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 26.15 +1.95 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 25.15 +1.95 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 24.15 +1.59 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 23.15 +1.95 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 22.15 +1.95 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 21.15 +1.95 0 0 0 -24
29JAN26 45.00 C 0.00 0.00 0.00 20.15 +1.95 0 0 0 -7
29JAN26 46.00 C 0.00 0.00 0.00 19.15 +1.95 0 0 0 -25
29JAN26 47.00 C 0.00 0.00 0.00 18.15 +1.52 0 0 0 -60
29JAN26 48.00 C 0.00 0.00 0.00 17.15 +1.95 0 0 0 -48
29JAN26 49.00 C 0.00 0.00 0.00 16.15 +1.95 0 0 0 -78
29JAN26 50.00 C 15.45 15.45 15.45 15.15 +1.95 0 1 0 -59
29JAN26 52.50 C 0.00 0.00 0.00 12.65 +1.62 0 0 0 -64
29JAN26 55.00 C 0.00 0.00 0.00 10.15 +1.95 0 0 0 -112
29JAN26 57.50 C 6.55 7.79 6.20 7.65 +1.95 0 21 0 -61
29JAN26 60.00 C 3.50 4.89 3.50 5.15 +1.93 0 34 0 -109
29JAN26 62.50 C 1.06 2.49 1.06 2.65 +1.59 0 9 0 -84
29JAN26 65.00 C 0.14 0.77 0.11 0.15 +0.01 0 569 14 -233
29JAN26 67.50 C 0.08 0.08 0.03 0.00 -0.01 0 21 120 +16
29JAN26 70.00 C 0.01 0.01 0.01 0.00 -0.01 0 30 106 0
29JAN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29JAN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JAN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29JAN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29JAN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 28.23 +1.86 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 27.15 +1.86 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 26.15 +1.86 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 25.24 +1.95 48 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 24.16 +1.60 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 23.55 +2.25 97 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 22.25 +1.95 51 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.25 +1.95 44 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.63 +2.29 88 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 19.57 +2.26 81 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.26 +1.63 42 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 17.27 +2.01 43 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 16.51 +2.23 65 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 15.18 +1.90 0 0 31 0
26FEB26 52.50 C 0.00 0.00 0.00 12.86 +1.83 43 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 10.35 +1.85 34 0 59 0
26FEB26 57.50 C 7.70 8.00 7.70 8.08 +1.65 36 7 34 -2
26FEB26 60.00 C 5.66 5.84 5.66 6.16 +1.48 39 6 68 +6
26FEB26 62.50 C 3.78 4.70 3.52 4.51 +1.26 41 30 139 +1
26FEB26 65.00 C 2.43 3.40 2.43 3.16 +0.93 41 46 75 +1
26FEB26 67.50 C 1.74 2.46 1.63 2.26 +0.83 44 51 198 +25
26FEB26 70.00 C 1.39 1.77 1.23 1.45 +0.59 43 237 253 +225
26FEB26 72.50 C 0.00 0.00 0.00 0.90 +0.41 43 0 12 0
26FEB26 75.00 C 0.00 0.00 0.00 0.53 +0.26 43 0 15 0
26FEB26 77.50 C 0.00 0.00 0.00 0.30 +0.16 43 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.17 +0.10 43 0 25 0
26FEB26 82.50 C 0.00 0.00 0.00 0.09 +0.05 43 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.05 +0.03 44 0 1 0
30MAR26 18.00 C 0.00 0.00 0.00 47.24 +1.95 102 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 46.74 +1.95 91 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 46.24 +1.95 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 45.74 +1.94 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 45.25 +1.95 94 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 44.25 +1.95 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 43.26 +1.95 88 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 42.26 +1.95 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 41.27 +1.95 82 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 40.27 +1.95 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 39.27 +1.94 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 38.28 +1.95 59 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 37.28 +1.94 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 36.17 +1.83 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 35.29 +2.03 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 34.30 +1.95 55 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 33.26 +2.00 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 32.31 +2.10 51 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 31.21 +1.97 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 30.32 +2.09 48 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 29.19 +1.91 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 28.33 +1.57 45 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 27.33 +1.94 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 26.34 +1.95 41 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 25.35 +1.95 43 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 24.22 +1.66 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 23.55 +2.25 61 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 22.25 +1.89 0 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 21.25 +1.93 0 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 20.63 +2.25 56 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 19.57 +2.16 50 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 18.49 +1.86 43 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 17.39 +1.77 29 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 16.51 +2.03 39 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 15.69 +2.10 44 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 13.29 +1.65 40 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 11.00 +1.71 37 0 193 0
30MAR26 57.50 C 0.00 0.00 0.00 9.41 +1.47 44 0 50 0
30MAR26 60.00 C 0.00 0.00 0.00 7.38 +1.47 40 0 30 0
30MAR26 62.50 C 5.17 5.17 5.17 5.89 +1.23 41 14 111 +4
30MAR26 65.00 C 0.00 0.00 0.00 4.66 +1.06 42 0 37 0
30MAR26 67.50 C 3.52 3.52 3.52 3.68 +0.94 43 4 39 +4
30MAR26 70.00 C 0.00 0.00 0.00 2.87 +0.87 44 0 10 0
30MAR26 72.50 C 2.14 2.14 2.14 2.14 +0.71 43 12 12 +12
30MAR26 75.00 C 0.00 0.00 0.00 1.58 +0.57 43 0 25 0
30MAR26 77.50 C 1.28 1.28 1.28 1.14 +0.44 43 3 10 +3
30MAR26 80.00 C 0.00 0.00 0.00 0.82 +0.34 43 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.58 +0.26 43 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.40 +0.19 43 0 2 0
29APR26 43.00 C 0.00 0.00 0.00 22.55 +1.93 42 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 21.59 +1.93 42 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 20.63 +1.59 41 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 19.57 +1.67 36 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.49 +1.75 21 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.39 +1.77 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 17.11 +2.49 45 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.69 +1.67 32 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.57 +1.25 36 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 11.57 +1.35 37 0 27 0
29APR26 57.50 C 0.00 0.00 0.00 10.16 +1.75 42 0 1 0
29APR26 60.00 C 8.00 8.00 8.00 8.20 +1.39 39 3 15 -3
29APR26 62.50 C 0.00 0.00 0.00 6.80 +1.21 40 0 30 0
29APR26 65.00 C 4.70 4.70 4.70 5.63 +1.09 41 3 18 +3
29APR26 67.50 C 4.90 5.00 4.90 4.67 +0.99 42 3 18 -3
29APR26 70.00 C 3.14 3.14 3.14 3.81 +0.94 43 15 75 +15
29APR26 72.50 C 0.00 0.00 0.00 3.02 +0.80 42 0 3 0
29APR26 75.00 C 0.00 0.00 0.00 2.37 +0.68 42 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 1.84 +0.56 42 0 8 0
29APR26 80.00 C 0.00 0.00 0.00 1.42 +0.46 42 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 1.09 +0.38 42 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.83 +0.30 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 42.43 +2.08 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 41.44 +2.07 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 40.45 +2.07 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 39.46 +2.07 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 38.48 +2.08 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 37.49 +2.07 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 36.50 +2.06 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 35.52 +2.06 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 34.53 +2.05 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 33.55 +2.00 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 32.73 +1.83 56 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 31.51 +1.54 0 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 30.36 +1.46 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 29.63 +2.02 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 28.63 +1.86 37 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 27.44 +1.42 0 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 26.74 +2.03 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.91 +1.99 45 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 24.46 +1.46 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.89 +2.02 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.64 +1.75 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.05 +1.96 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.10 +1.88 39 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 20.23 +2.04 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.03 +1.47 33 0 0 0
29JUN26 48.00 C 18.35 18.35 18.35 18.35 +1.89 38 1 2 -1
29JUN26 49.00 C 0.00 0.00 0.00 17.35 +1.29 35 0 0 0
29JUN26 50.00 C 16.81 16.81 16.81 16.81 +1.54 40 1 23 0
29JUN26 52.50 C 0.00 0.00 0.00 14.59 +1.23 37 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 12.75 +1.20 38 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 11.25 +1.49 39 0 1 0
29JUN26 60.00 C 9.00 9.00 9.00 9.64 +1.33 39 1 257 -1
29JUN26 62.50 C 0.00 0.00 0.00 8.38 +1.26 40 0 280 0
29JUN26 65.00 C 7.42 7.42 7.34 7.32 +1.24 41 18 136 +18
29JUN26 67.50 C 0.00 0.00 0.00 6.16 +1.15 40 0 53 0
29JUN26 70.00 C 0.00 0.00 0.00 5.32 +0.98 41 0 53 0
29JUN26 72.50 C 0.00 0.00 0.00 4.54 +0.85 41 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 3.86 +0.80 42 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 3.22 +0.70 42 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 2.68 +0.61 41 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 2.23 +0.54 41 0 0 0
29JUN26 85.00 C 2.22 2.31 2.22 1.84 +0.50 41 4 4 +4
29SEP26 33.00 C 0.00 0.00 0.00 32.73 +1.83 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 31.63 +1.66 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 30.65 +1.75 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 29.69 +1.96 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 28.73 +1.82 41 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 27.95 +1.93 46 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 27.02 +2.10 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 26.07 +2.11 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 25.13 +2.08 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.36 +2.30 46 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 23.47 +2.15 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.58 +2.36 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.56 +2.07 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 20.91 +2.35 44 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 19.84 +2.28 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.20 +2.31 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.26 +2.20 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.09 +1.76 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.77 +2.16 42 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 13.76 +1.77 40 0 53 0
29SEP26 57.50 C 11.42 11.42 11.26 12.16 +1.52 40 17 34 -17
29SEP26 60.00 C 0.00 0.00 0.00 10.62 +1.26 39 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 9.77 +1.64 42 0 53 0
29SEP26 65.00 C 8.53 8.53 8.53 8.53 +1.40 41 8 3 -8
29SEP26 67.50 C 0.00 0.00 0.00 7.43 +1.12 41 0 9 0
29SEP26 70.00 C 0.00 0.00 0.00 6.65 +1.16 41 0 36 0
29SEP26 72.50 C 5.73 5.73 5.73 5.81 +0.98 41 11 26 +11
29SEP26 75.00 C 0.00 0.00 0.00 5.10 +0.96 41 0 30 0
29SEP26 77.50 C 4.54 4.54 4.54 4.40 +0.81 41 15 15 +15
29SEP26 80.00 C 0.00 0.00 0.00 3.86 +0.80 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.32 +0.66 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.91 +0.72 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 28.85 +1.92 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 27.95 +1.93 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 27.02 +1.91 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 26.12 +1.89 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 25.25 +1.89 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 24.38 +1.88 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.54 +1.86 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.72 +1.85 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.90 +1.84 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.11 +1.80 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.35 +1.79 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.60 +1.77 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.88 +1.76 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.15 +1.71 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.50 +1.70 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.94 +1.59 41 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 13.51 +1.53 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.22 +1.47 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.00 +1.37 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.93 +1.32 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.92 +1.23 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.03 +1.16 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.21 +1.10 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.46 +1.00 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 5.81 +0.99 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.17 +0.85 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.66 +0.84 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.17 +0.77 41 0 0 0
TOTAL CALL 1,195 6,884 -636
29JAN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29JAN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JAN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29JAN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 186 0
29JAN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
29JAN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 290 0
29JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
29JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 313 0
29JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JAN26 60.00 P 0.01 0.01 0.01 0.00 -0.02 0 3 79 0
29JAN26 62.50 P 0.07 0.08 0.01 0.00 -0.39 0 12 59 -10
29JAN26 65.00 P 0.60 0.60 0.10 0.00 -1.99 0 41 42 +40
29JAN26 67.50 P 0.00 0.00 0.00 2.35 -2.08 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 4.85 -1.95 0 0 0 -2
29JAN26 72.50 P 0.00 0.00 0.00 7.35 -2.17 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 9.85 -2.30 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 12.35 -2.33 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 14.85 -2.13 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 17.35 -1.95 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 19.85 -2.49 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 132 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 148 0
26FEB26 49.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 103 0
26FEB26 50.00 P 0.06 0.06 0.06 0.03 -0.02 43 2 55 0
26FEB26 52.50 P 0.09 0.12 0.08 0.10 -0.05 43 20 124 0
26FEB26 55.00 P 0.18 0.28 0.18 0.24 -0.12 43 48 115 0
26FEB26 57.50 P 0.54 0.54 0.40 0.53 -0.24 42 60 54 +12
26FEB26 60.00 P 0.86 1.15 0.85 1.04 -0.44 42 12 63 +3
26FEB26 62.50 P 2.48 2.48 1.60 1.85 -0.75 43 16 97 +13
26FEB26 65.00 P 3.63 3.63 2.70 3.06 -0.93 44 137 35 +34
26FEB26 67.50 P 0.00 0.00 0.00 4.55 -1.17 45 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 6.30 -1.43 46 0 22 0
26FEB26 72.50 P 0.00 0.00 0.00 8.34 -1.18 48 0 0 0
26FEB26 75.00 P 10.65 10.65 10.65 10.55 -1.76 50 10 10 +10
26FEB26 77.50 P 0.00 0.00 0.00 12.90 -1.78 54 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.24 -1.84 56 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.78 -1.52 63 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.13 -2.21 64 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 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 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 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 85 0 1 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 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 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 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 0.00 44 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 0.00 44 0 233 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 23 0
30MAR26 47.00 P 0.00 0.00 0.00 0.11 -0.03 43 0 187 0
30MAR26 48.00 P 0.00 0.00 0.00 0.15 -0.04 43 0 571 0
30MAR26 49.00 P 0.20 0.20 0.20 0.21 -0.05 43 30 440 -15
30MAR26 50.00 P 0.00 0.00 0.00 0.26 -0.07 42 0 300 0
30MAR26 52.50 P 0.50 0.50 0.40 0.49 -0.12 42 35 356 -6
30MAR26 55.00 P 0.00 0.00 0.00 0.86 -0.18 42 0 75 0
30MAR26 57.50 P 1.14 1.14 1.14 1.39 -0.29 42 15 93 +12
30MAR26 60.00 P 2.20 2.20 2.20 2.12 -0.46 42 2 13 +2
30MAR26 62.50 P 2.83 2.83 2.83 3.06 -0.72 42 1 54 +1
30MAR26 65.00 P 0.00 0.00 0.00 4.41 -0.82 44 0 20 0
30MAR26 67.50 P 0.00 0.00 0.00 5.88 -0.99 44 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.56 -0.74 45 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 9.30 -1.42 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.42 -0.92 47 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.57 -1.52 48 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.84 -1.36 50 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.20 -1.46 53 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.62 -1.72 56 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 1 0
29APR26 44.00 P 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.16 -0.04 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.22 -0.04 42 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 0.26 -0.07 41 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.34 -0.07 41 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.42 -0.09 41 0 30 0
29APR26 50.00 P 0.46 0.46 0.41 0.53 -0.10 41 7 7 +5
29APR26 52.50 P 0.00 0.00 0.00 0.87 -0.17 41 0 55 0
29APR26 55.00 P 0.00 0.00 0.00 1.34 -0.26 41 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 1.98 -0.36 41 0 3 0
29APR26 60.00 P 2.76 2.76 2.53 2.79 -0.53 41 7 26 +4
29APR26 62.50 P 0.00 0.00 0.00 3.99 -0.59 42 0 30 0
29APR26 65.00 P 5.18 5.18 4.86 5.19 -0.83 42 7 18 +3
29APR26 67.50 P 0.00 0.00 0.00 6.69 -0.98 43 0 21 0
29APR26 70.00 P 8.14 8.14 8.14 8.35 -1.09 43 15 15 +15
29APR26 72.50 P 0.00 0.00 0.00 10.15 -1.21 44 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.08 -1.34 45 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.12 -1.47 46 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.29 -1.50 47 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.56 -1.31 48 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.85 -1.80 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.16 -0.03 41 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.21 -0.04 41 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.26 -0.05 41 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.33 -0.06 41 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.41 -0.07 41 0 16 0
29JUN26 45.00 P 0.00 0.00 0.00 0.49 -0.07 41 0 42 0
29JUN26 46.00 P 0.00 0.00 0.00 0.58 -0.09 41 0 24 0
29JUN26 47.00 P 0.00 0.00 0.00 0.69 -0.12 41 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 0.82 -0.14 41 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 0.97 -0.16 41 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.13 -0.20 41 0 16 0
29JUN26 52.50 P 0.00 0.00 0.00 1.63 -0.27 40 0 23 0
29JUN26 55.00 P 0.00 0.00 0.00 2.28 -0.34 40 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 3.06 -0.44 40 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 3.99 -0.55 40 0 110 0
29JUN26 62.50 P 4.82 5.08 4.82 5.10 -0.77 40 45 150 +30
29JUN26 65.00 P 0.00 0.00 0.00 6.44 -0.85 41 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 7.88 -0.85 41 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 9.43 -1.15 41 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 11.22 -0.82 42 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.25 -1.08 43 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.19 -1.20 44 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.14 -1.04 44 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.24 -1.59 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.55 -1.56 46 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.17 -0.01 41 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.21 -0.03 41 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.27 -0.03 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.33 -0.04 41 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.41 -0.04 41 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.49 -0.06 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.59 -0.05 41 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 0.71 -0.07 41 0 1 0
29SEP26 42.00 P 0.90 0.90 0.90 0.79 -0.11 40 1 1 0
29SEP26 43.00 P 0.00 0.00 0.00 0.95 -0.11 41 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 1.08 -0.14 40 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.27 -0.11 41 0 45 0
29SEP26 46.00 P 1.30 1.30 1.30 1.43 -0.20 40 5 76 0
29SEP26 47.00 P 0.00 0.00 0.00 1.63 -0.21 40 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 1.84 -0.20 40 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 2.08 -0.23 40 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 2.35 -0.22 40 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 3.07 -0.31 40 0 59 0
29SEP26 55.00 P 0.00 0.00 0.00 3.91 -0.41 40 0 27 0
29SEP26 57.50 P 4.91 4.91 4.91 4.90 -0.58 40 1 11 +1
29SEP26 60.00 P 0.00 0.00 0.00 5.99 -0.58 40 0 31 0
29SEP26 62.50 P 7.24 7.24 7.24 7.22 -0.73 40 50 50 +50
29SEP26 65.00 P 0.00 0.00 0.00 8.61 -0.92 40 0 0 0
29SEP26 67.50 P 10.00 10.00 10.00 10.21 -0.95 40 4 4 +4
29SEP26 70.00 P 0.00 0.00 0.00 11.78 -1.07 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.52 -1.11 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.11 -1.45 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.03 -1.51 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.00 -1.58 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.05 -1.62 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.98 -1.99 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.64 -0.05 41 0 7 0
30DEC26 38.00 P 0.00 0.00 0.00 0.76 -0.05 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.88 -0.07 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.02 -0.09 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.18 -0.09 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.35 -0.10 41 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 1.53 -0.13 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.75 -0.13 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.96 -0.13 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.18 -0.19 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.45 -0.20 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.73 -0.20 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.01 -0.22 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.30 -0.28 41 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.17 -0.29 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.13 -0.38 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.20 -0.44 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.39 -0.51 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.66 -0.60 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.07 -0.65 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.54 -0.75 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.13 -0.81 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.78 -0.89 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.52 -0.97 41 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.34 -1.01 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.19 -1.13 41 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.16 -1.15 41 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.15 -1.23 41 0 0 0
TOTAL PUT 586 9,581 +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$ 49.78
29JAN26 36.00 C 0.00 0.00 0.00 13.78 -0.42 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 12.78 -0.42 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 11.78 -0.42 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 10.78 -0.51 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 9.78 -0.42 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 8.78 -0.42 0 0 0 -10
29JAN26 42.00 C 0.00 0.00 0.00 7.78 -0.65 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 6.78 -0.42 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 5.78 -0.42 0 0 0 -15
29JAN26 45.00 C 0.00 0.00 0.00 4.78 -0.42 0 0 0 -10
29JAN26 46.00 C 0.00 0.00 0.00 3.78 -0.42 0 0 0 -19
29JAN26 47.00 C 2.20 2.65 2.20 2.78 -0.42 0 22 0 -134
29JAN26 48.00 C 1.44 1.44 1.44 1.78 -0.43 0 1 0 -94
29JAN26 49.00 C 0.70 0.70 0.38 0.78 -0.46 0 14 0 -212
29JAN26 50.00 C 0.10 0.10 0.06 0.00 -0.47 0 20 76 0
29JAN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
29JAN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 309 0
29JAN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 186 0
29JAN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29JAN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 13.86 -0.42 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 13.25 -0.04 79 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 11.82 -0.47 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 10.94 -0.35 47 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 9.94 -0.57 43 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 8.96 -0.34 41 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 7.83 -0.60 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 6.93 -0.41 29 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 5.94 -0.45 26 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 5.15 -0.17 32 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 4.11 -0.36 26 0 85 0
26FEB26 47.00 C 3.30 3.30 3.30 3.45 -0.22 30 2 67 0
26FEB26 48.00 C 0.00 0.00 0.00 2.78 -0.17 30 0 60 0
26FEB26 49.00 C 0.00 0.00 0.00 2.14 -0.18 30 0 55 0
26FEB26 50.00 C 1.36 1.36 1.30 1.61 -0.16 30 12 173 +8
26FEB26 52.50 C 0.71 0.71 0.71 0.69 -0.12 29 4 145 +4
26FEB26 55.00 C 0.26 0.27 0.26 0.25 -0.08 29 164 698 +160
26FEB26 57.50 C 0.00 0.00 0.00 0.08 -0.03 30 0 477 0
26FEB26 60.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
26FEB26 70.00 C 0.01 0.01 0.01 0.01 0.00 46 54 54 +54
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.80 -0.51 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.80 -0.52 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.81 -0.51 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.82 -0.51 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.82 -0.51 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.83 -0.51 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.83 -0.51 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 19.84 -0.51 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.85 -0.50 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.85 -0.51 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.86 -0.50 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.87 -0.50 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.99 -0.39 41 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 13.97 -0.42 34 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 13.25 -0.04 51 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.02 -0.27 34 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.05 -0.69 33 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.04 -0.72 29 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 9.25 -0.39 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.30 -0.15 34 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.40 -0.26 33 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 6.63 -0.11 34 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.63 -0.36 30 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 5.07 -0.47 33 0 22 0
30MAR26 47.00 C 0.00 0.00 0.00 4.47 -0.38 34 0 78 0
30MAR26 48.00 C 0.00 0.00 0.00 3.81 -0.13 34 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 3.23 -0.15 33 0 73 0
30MAR26 50.00 C 0.00 0.00 0.00 2.72 -0.15 33 0 118 0
30MAR26 52.50 C 1.65 1.65 1.63 1.70 -0.14 33 6 189 +1
30MAR26 55.00 C 1.04 1.04 1.04 1.00 -0.13 33 4 58 +3
30MAR26 57.50 C 0.00 0.00 0.00 0.56 -0.11 33 0 44 0
30MAR26 60.00 C 0.00 0.00 0.00 0.30 -0.08 33 0 52 0
30MAR26 62.50 C 0.00 0.00 0.00 0.15 -0.05 33 0 75 0
30MAR26 65.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 6 0
30MAR26 67.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 16 0
30MAR26 70.00 C 0.07 0.07 0.07 0.02 -0.01 34 4 46 -1
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.14 -0.52 30 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.05 -0.69 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.45 -0.31 35 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.59 -0.36 35 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.55 -0.16 31 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.67 -0.27 30 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 7.20 -0.37 35 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 6.43 -0.05 34 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 5.64 -0.07 33 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 4.79 -0.55 31 0 6 0
29APR26 48.00 C 0.00 0.00 0.00 4.40 -0.11 33 0 6 0
29APR26 49.00 C 0.00 0.00 0.00 3.85 -0.08 33 0 45 0
29APR26 50.00 C 0.00 0.00 0.00 3.34 -0.08 33 0 22 0
29APR26 52.50 C 2.22 2.22 2.22 2.31 -0.07 33 1 61 +1
29APR26 55.00 C 0.00 0.00 0.00 1.53 -0.10 33 0 31 0
29APR26 57.50 C 0.00 0.00 0.00 0.98 -0.10 32 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.61 -0.08 32 0 18 0
29APR26 62.50 C 0.00 0.00 0.00 0.37 -0.05 32 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.22 -0.03 32 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.12 -0.03 32 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 21.04 -0.30 30 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.06 -0.29 35 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.09 -0.29 37 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.18 -0.30 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.10 -0.48 31 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.24 -0.20 38 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 15.29 -0.24 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.32 -0.54 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.41 -0.22 36 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.48 -0.24 35 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 11.55 -0.28 34 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.71 -0.38 34 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.08 -0.01 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.10 -0.21 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.19 -0.65 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.31 -0.43 30 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.96 -0.28 34 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.35 -0.13 34 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 5.63 -0.19 33 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 5.15 -0.12 33 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 4.56 -0.12 33 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.11 -0.05 33 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 3.05 -0.06 33 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 2.21 -0.09 32 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 1.61 -0.08 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.14 -0.10 32 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.79 -0.09 32 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.55 -0.06 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.38 -0.04 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.26 -0.03 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.53 -0.33 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.79 -0.37 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.86 -0.34 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.04 -0.29 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.48 -0.09 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.70 +0.05 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.92 -0.15 35 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 8.89 -0.37 32 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 8.52 -0.38 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.96 -0.15 34 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 7.36 -0.15 34 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 6.69 -0.17 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 6.28 -0.16 34 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 5.71 -0.11 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 5.28 -0.07 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 4.23 -0.09 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 3.38 -0.08 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 2.68 -0.09 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 2.14 -0.08 33 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.68 -0.10 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.31 -0.09 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 1.00 -0.09 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.76 -0.07 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.58 -0.05 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.44 -0.05 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.35 -0.04 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.84 -0.50 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.05 -0.49 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.54 -0.21 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.78 -0.24 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.05 -0.23 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.36 -0.19 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.72 -0.32 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.86 -0.38 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.38 -0.07 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.74 -0.25 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 8.25 -0.11 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 7.86 +0.03 34 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 7.13 -0.13 32 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 6.65 -0.21 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 6.25 -0.13 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 5.28 -0.07 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.40 -0.06 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.62 -0.10 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.01 -0.09 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.54 -0.04 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.10 -0.05 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.71 -0.07 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.37 -0.10 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.11 -0.05 32 0 0 0
TOTAL CALL 308 4,733 -264
29JAN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29JAN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JAN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
29JAN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29JAN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
29JAN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
29JAN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
29JAN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
29JAN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
29JAN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
29JAN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
29JAN26 49.00 P 0.20 0.20 0.02 0.00 -0.05 0 37 118 +30
29JAN26 50.00 P 0.62 0.62 0.25 0.22 -0.06 0 40 0 -151
29JAN26 52.50 P 0.00 0.00 0.00 2.72 +0.35 0 0 0 -104
29JAN26 55.00 P 0.00 0.00 0.00 5.22 +0.28 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 7.72 +0.42 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 10.22 +0.42 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 12.72 +0.20 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 15.22 +0.03 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 17.72 0.00 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 20.22 +0.15 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 22.72 +0.15 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 25.22 +0.15 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 27.72 +0.42 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 39 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 0.00 29 0 18 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 0.00 30 0 31 0
26FEB26 43.00 P 0.00 0.00 0.00 0.05 0.00 29 0 47 0
26FEB26 44.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 24 0
26FEB26 45.00 P 0.27 0.27 0.25 0.19 +0.02 29 4 72 +2
26FEB26 46.00 P 0.43 0.43 0.43 0.33 +0.03 29 3 163 +3
26FEB26 47.00 P 0.59 0.63 0.59 0.54 +0.05 29 19 86 +19
26FEB26 48.00 P 0.88 0.89 0.86 0.84 +0.08 29 88 303 +87
26FEB26 49.00 P 1.43 1.43 1.43 1.17 +0.05 28 1 116 +1
26FEB26 50.00 P 0.00 0.00 0.00 1.63 +0.06 28 0 147 0
26FEB26 52.50 P 0.00 0.00 0.00 3.23 +0.11 27 0 77 0
26FEB26 55.00 P 0.00 0.00 0.00 5.54 +0.36 34 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 7.97 +0.41 42 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 10.22 +0.15 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 12.77 +0.25 46 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.47 +0.28 66 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 17.80 +0.08 62 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.58 +0.51 84 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.06 +0.47 90 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 25.39 +0.32 86 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 27.72 +0.16 0 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 63 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 39 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 34 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 0.00 34 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 0.00 34 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 0.00 33 0 82 0
30MAR26 39.00 P 0.00 0.00 0.00 0.07 0.00 32 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.12 0.00 33 0 5 0
30MAR26 41.00 P 0.00 0.00 0.00 0.19 +0.01 33 0 8 0
30MAR26 42.00 P 0.00 0.00 0.00 0.28 +0.01 33 0 16 0
30MAR26 43.00 P 0.00 0.00 0.00 0.41 +0.02 33 0 79 0
30MAR26 44.00 P 0.00 0.00 0.00 0.58 +0.03 33 0 136 0
30MAR26 45.00 P 0.87 0.87 0.80 0.79 +0.04 33 16 237 -15
30MAR26 46.00 P 0.00 0.00 0.00 1.06 +0.05 33 0 77 0
30MAR26 47.00 P 0.00 0.00 0.00 1.39 +0.06 33 0 54 0
30MAR26 48.00 P 0.00 0.00 0.00 1.72 +0.03 32 0 72 0
30MAR26 49.00 P 2.20 2.20 2.20 2.20 +0.09 33 2 32 0
30MAR26 50.00 P 2.79 2.79 2.79 2.59 -0.01 32 14 37 +6
30MAR26 52.50 P 0.00 0.00 0.00 4.15 +0.07 32 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 6.16 +0.26 35 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 8.12 +0.13 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 10.54 +0.25 38 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.77 +0.05 34 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.47 +0.28 47 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.82 +0.10 46 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.58 +0.51 60 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.06 +0.47 64 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.39 +0.26 62 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.81 +0.25 62 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 22 0
29APR26 39.00 P 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.27 +0.02 32 0 1 0
29APR26 41.00 P 0.00 0.00 0.00 0.38 +0.03 32 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.53 +0.04 32 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 0.71 +0.05 32 0 7 0
29APR26 44.00 P 0.97 0.97 0.97 0.92 +0.06 32 2 40 +2
29APR26 45.00 P 1.22 1.22 1.22 1.17 +0.06 32 15 73 +15
29APR26 46.00 P 0.00 0.00 0.00 1.48 +0.07 32 0 0 0
29APR26 47.00 P 1.84 1.84 1.84 1.79 +0.05 32 15 15 +14
29APR26 48.00 P 0.00 0.00 0.00 2.18 +0.03 32 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 2.58 -0.01 31 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 3.09 +0.01 31 0 18 0
29APR26 52.50 P 0.00 0.00 0.00 4.61 +0.06 32 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 6.31 +0.01 31 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 8.12 -0.16 28 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.54 +0.05 32 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.22 +0.50 40 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.47 +0.28 40 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.82 +0.05 39 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.58 +0.51 51 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.06 +0.47 54 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 33 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 0.00 33 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.18 +0.01 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.26 +0.02 32 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.35 +0.03 32 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.45 +0.02 32 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.59 +0.04 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.76 +0.06 32 0 30 0
29JUN26 41.00 P 0.00 0.00 0.00 0.95 +0.06 32 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.23 +0.08 33 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.49 +0.08 33 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 1.79 +0.08 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.13 +0.08 32 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 2.50 +0.06 32 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 2.91 +0.06 32 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 3.32 +0.01 32 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 3.81 +0.02 32 0 58 0
29JUN26 50.00 P 0.00 0.00 0.00 4.34 +0.03 31 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 5.87 +0.05 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 7.43 +0.25 30 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 9.28 -0.18 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.26 -0.18 28 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 13.77 +0.58 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.02 +0.25 32 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.32 +0.02 31 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.73 +0.26 32 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.06 +0.09 29 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.39 0.00 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.98 +0.29 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.62 +0.01 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.77 +0.03 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.95 +0.05 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.15 +0.01 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.39 +0.07 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.65 +0.07 32 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 1.99 +0.08 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.33 +0.09 33 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.69 +0.11 33 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.04 +0.06 33 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.44 +0.06 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 3.87 +0.06 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.30 +0.02 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 4.83 +0.06 32 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 5.32 +0.02 32 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 6.84 +0.09 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.51 +0.17 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.33 +0.15 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.20 +0.04 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.29 +0.15 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.37 -0.07 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.77 +0.47 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.04 +0.44 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.40 +0.23 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.55 +0.01 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.07 +0.38 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.99 +0.06 32 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 1.23 +0.07 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.40 +0.07 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.67 +0.10 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.93 +0.09 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.23 +0.11 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.59 +0.07 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.92 +0.07 33 0 2 0
30DEC26 44.00 P 3.25 3.25 3.25 3.27 +0.05 32 1 8 +1
30DEC26 45.00 P 0.00 0.00 0.00 3.66 +0.07 32 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.10 +0.10 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.52 +0.08 32 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.07 +0.03 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.57 +0.04 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.11 +0.12 32 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 7.54 +0.09 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 9.18 +0.13 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.98 +0.30 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.92 +0.25 32 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 14.86 +0.16 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.91 +0.15 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.92 +0.02 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.32 +0.20 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.58 +0.21 32 0 0 0
TOTAL PUT 257 5,149 -90
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$ 206.60
29JAN26 180.00 C 0.00 0.00 0.00 26.60 -5.41 0 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 24.10 -5.50 0 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 21.60 -5.41 0 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 19.10 -5.42 0 0 0 0
29JAN26 190.00 C 16.71 16.73 16.70 16.60 -5.42 0 35 0 -144
29JAN26 192.50 C 0.00 0.00 0.00 14.10 -5.42 0 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 11.60 -5.42 0 0 0 -5
29JAN26 197.50 C 0.00 0.00 0.00 9.10 -5.42 0 0 0 -1
29JAN26 200.00 C 0.00 0.00 0.00 6.60 -5.42 0 0 0 0
29JAN26 205.00 C 2.46 2.90 1.45 1.60 -5.54 0 175 0 -145
29JAN26 210.00 C 0.39 0.39 0.20 0.00 -2.94 0 42 312 +29
29JAN26 215.00 C 0.04 0.04 0.04 0.00 -0.72 0 3 479 0
29JAN26 220.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 417 0
29JAN26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 647 0
29JAN26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 344 0
29JAN26 235.00 C 0.03 0.03 0.03 0.00 -0.01 0 3 362 0
29JAN26 240.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 397 0
29JAN26 245.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 249 -2
29JAN26 250.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 967 0
29JAN26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29JAN26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29JAN26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29JAN26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
29JAN26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29JAN26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29JAN26 285.00 C 0.01 0.01 0.01 0.00 -0.01 0 115 454 0
26FEB26 180.00 C 0.00 0.00 0.00 29.07 -3.93 49 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 26.09 -4.61 41 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 23.84 -4.62 40 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 21.85 -3.63 40 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 19.88 -4.27 40 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 18.07 -3.37 40 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 16.23 -3.91 40 0 5 0
26FEB26 197.50 C 0.00 0.00 0.00 15.00 -3.27 42 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 12.92 -3.87 39 0 5 0
26FEB26 205.00 C 10.51 10.79 9.93 10.24 -3.00 40 24 25 +24
26FEB26 210.00 C 8.50 8.64 7.52 7.96 -2.15 40 26 71 +1
26FEB26 215.00 C 6.56 6.56 5.83 6.08 -1.71 40 61 137 +18
26FEB26 220.00 C 4.56 4.99 4.38 4.55 -1.33 41 62 303 +15
26FEB26 225.00 C 3.60 3.71 3.47 3.44 -0.95 41 96 350 +79
26FEB26 230.00 C 2.70 2.71 2.54 2.55 -0.80 42 126 291 +57
26FEB26 235.00 C 2.00 2.15 1.72 1.82 -0.56 42 32 102 -8
26FEB26 240.00 C 1.51 1.52 1.43 1.27 -0.38 42 33 82 +3
26FEB26 245.00 C 1.19 1.32 1.12 0.87 -0.26 42 75 184 +7
26FEB26 250.00 C 0.89 1.00 0.89 0.59 -0.17 42 20 272 -15
26FEB26 255.00 C 0.70 0.70 0.69 0.39 -0.11 42 30 221 -2
26FEB26 260.00 C 0.60 0.60 0.60 0.26 -0.06 42 3 238 -3
26FEB26 265.00 C 0.00 0.00 0.00 0.17 -0.03 42 0 356 0
26FEB26 270.00 C 0.33 0.40 0.33 0.11 -0.02 42 3 123 -1
26FEB26 275.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 51 0
30MAR26 110.00 C 0.00 0.00 0.00 97.18 -5.14 81 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 94.42 -5.40 55 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 92.16 -5.94 74 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 90.22 -4.62 86 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 87.29 -5.59 74 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 84.72 -5.13 68 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 84.00 -3.36 94 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 79.11 -5.76 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 76.98 -5.40 46 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 74.54 -5.34 50 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 72.77 -4.62 67 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 69.79 -5.11 56 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 68.38 -4.03 70 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 64.69 -5.24 48 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 62.85 -4.59 59 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 59.65 -5.31 43 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 58.47 -4.02 60 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 54.90 -5.12 45 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 52.36 -4.85 42 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 50.74 -4.38 51 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 47.54 -5.16 41 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 45.51 -4.78 44 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 42.29 -5.62 32 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 40.33 -5.22 38 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 38.20 -5.03 39 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 36.92 -4.03 45 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 33.66 -3.89 38 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 31.90 -3.54 40 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 29.53 -4.84 38 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 27.40 -3.95 37 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 25.52 -3.83 37 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 23.07 -5.86 35 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 21.98 -5.17 38 0 22 0
30MAR26 192.50 C 0.00 0.00 0.00 20.95 -2.95 40 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 18.72 -3.51 38 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 17.79 -2.79 40 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 15.90 -3.75 38 0 15 0
30MAR26 205.00 C 13.78 13.78 13.78 13.11 -3.13 37 6 58 0
30MAR26 210.00 C 10.73 10.73 10.73 10.73 -2.95 37 2 148 0
30MAR26 215.00 C 8.91 8.91 8.91 8.95 -2.54 38 2 212 0
30MAR26 220.00 C 8.00 8.00 7.31 7.31 -2.24 38 12 184 0
30MAR26 225.00 C 6.56 6.56 6.56 6.04 -1.79 38 2 147 0
30MAR26 230.00 C 0.00 0.00 0.00 4.86 -1.65 38 0 109 0
30MAR26 235.00 C 0.00 0.00 0.00 3.86 -1.47 38 0 310 0
30MAR26 240.00 C 0.00 0.00 0.00 3.01 -1.39 38 0 1,841 0
30MAR26 245.00 C 0.00 0.00 0.00 2.36 -1.19 38 0 80 0
30MAR26 250.00 C 2.27 2.27 2.22 1.83 -1.00 38 17 315 0
30MAR26 255.00 C 1.86 1.86 1.86 1.39 -0.81 38 15 120 0
30MAR26 260.00 C 0.00 0.00 0.00 1.07 -0.67 38 0 179 0
30MAR26 265.00 C 0.00 0.00 0.00 0.81 -0.54 38 0 60 0
30MAR26 270.00 C 0.00 0.00 0.00 0.60 -0.41 38 0 107 0
30MAR26 275.00 C 0.00 0.00 0.00 0.44 -0.34 38 0 16 0
30MAR26 280.00 C 0.00 0.00 0.00 0.32 -0.26 38 0 2 0
30MAR26 285.00 C 0.00 0.00 0.00 0.24 -0.21 38 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.18 -0.16 38 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.13 -0.13 38 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.09 -0.10 38 0 54 0
29APR26 180.00 C 0.00 0.00 0.00 31.09 -3.49 37 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 29.90 -2.82 39 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 27.17 -3.74 36 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 25.17 -3.95 35 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 24.62 -2.83 38 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 23.01 -2.81 38 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 20.65 -3.55 36 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 19.22 -3.52 36 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 19.08 -2.22 39 0 0 0
29APR26 205.00 C 16.38 16.38 16.38 15.95 -2.65 37 6 6 +6
29APR26 210.00 C 0.00 0.00 0.00 13.81 -2.29 37 0 7 0
29APR26 215.00 C 0.00 0.00 0.00 11.85 -2.11 37 0 33 0
29APR26 220.00 C 9.80 9.80 9.80 10.04 -1.93 37 1 88 0
29APR26 225.00 C 0.00 0.00 0.00 8.69 -1.54 38 0 40 0
29APR26 230.00 C 0.00 0.00 0.00 7.29 -1.49 38 0 525 0
29APR26 235.00 C 0.00 0.00 0.00 6.14 -1.43 38 0 32 0
29APR26 240.00 C 0.00 0.00 0.00 5.09 -1.36 38 0 15 0
29APR26 245.00 C 0.00 0.00 0.00 4.22 -1.25 38 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 3.48 -1.13 38 0 1 0
29APR26 255.00 C 0.00 0.00 0.00 2.85 -0.94 38 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 2.34 -0.82 38 0 3 0
29APR26 265.00 C 0.00 0.00 0.00 1.84 -0.74 37 0 16 0
29APR26 270.00 C 0.00 0.00 0.00 1.50 -0.57 37 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 1.20 -0.47 37 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 58.47 -5.09 37 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 55.94 -4.67 35 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 53.43 -4.56 33 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 51.61 -4.20 35 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 49.60 -3.88 35 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 47.50 -3.66 35 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 45.26 -3.91 35 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 43.43 -4.11 35 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 41.95 -3.35 37 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 40.13 -3.27 37 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 39.10 -2.48 39 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 36.47 -3.35 37 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 35.84 -2.22 39 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 32.86 -3.48 36 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 31.36 -3.38 36 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 29.90 -3.25 36 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 28.16 -3.39 36 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 27.49 -2.58 37 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 24.79 -3.86 35 0 16 0
29JUN26 197.50 C 0.00 0.00 0.00 23.65 -3.59 35 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 22.78 -3.04 36 0 16 0
29JUN26 205.00 C 0.00 0.00 0.00 20.33 -3.01 36 0 179 0
29JUN26 210.00 C 0.00 0.00 0.00 18.17 -2.72 36 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 16.38 -2.41 37 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 14.50 -2.22 37 0 38 0
29JUN26 225.00 C 0.00 0.00 0.00 13.05 -1.91 37 0 103 0
29JUN26 230.00 C 0.00 0.00 0.00 11.57 -1.81 37 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 10.12 -1.88 37 0 2 0
29JUN26 240.00 C 0.00 0.00 0.00 8.90 -1.83 37 0 47 0
29JUN26 245.00 C 0.00 0.00 0.00 7.78 -1.73 37 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 6.77 -1.83 37 0 94 0
29JUN26 255.00 C 0.00 0.00 0.00 5.92 -1.57 37 0 24 0
29JUN26 260.00 C 0.00 0.00 0.00 5.08 -1.55 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 4.33 -1.46 36 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 3.73 -1.31 36 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 3.22 -1.21 36 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 2.79 -0.91 36 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 2.37 -0.87 36 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 2.06 -0.76 36 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 1.77 -0.63 36 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 1.53 -0.58 37 0 80 0
29SEP26 180.00 C 0.00 0.00 0.00 40.01 -2.54 37 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 37.03 -3.82 34 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 36.88 -2.39 37 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 34.42 -3.34 35 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 34.41 -1.96 37 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 33.06 -1.92 37 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 31.90 -1.69 38 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 29.03 -3.21 35 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 27.88 -3.06 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 25.68 -2.86 36 0 1 0
29SEP26 210.00 C 0.00 0.00 0.00 23.56 -2.57 36 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 21.59 -2.48 36 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 19.83 -2.22 36 0 17 0
29SEP26 225.00 C 0.00 0.00 0.00 18.23 -2.04 36 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 16.69 -1.98 36 0 450 0
29SEP26 235.00 C 0.00 0.00 0.00 15.32 -1.87 36 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 14.04 -1.78 37 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 12.88 -1.73 37 0 0 0
29SEP26 250.00 C 11.60 11.60 11.60 11.75 -1.71 37 4 10 +4
29SEP26 255.00 C 0.00 0.00 0.00 10.66 -1.60 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 9.57 -1.59 37 0 16 0
29SEP26 265.00 C 0.00 0.00 0.00 8.71 -1.36 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 7.89 -1.24 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 7.08 -1.23 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 6.40 -1.09 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 5.80 -0.93 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 5.05 -1.09 36 0 14 0
30DEC26 180.00 C 0.00 0.00 0.00 42.62 -4.07 34 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 41.28 -3.86 34 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 39.75 -4.35 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 38.86 -3.54 35 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 37.09 -3.95 34 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 35.75 -3.92 34 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 34.85 -3.45 35 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 33.38 -3.67 35 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 32.21 -3.66 35 0 8 0
30DEC26 205.00 C 31.00 31.00 30.00 30.14 -3.37 35 2 2 0
30DEC26 210.00 C 0.00 0.00 0.00 28.03 -3.13 35 0 73 0
30DEC26 215.00 C 0.00 0.00 0.00 25.98 -3.17 35 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 24.34 -2.82 36 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 22.56 -2.62 35 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 21.07 -2.43 36 0 2 0
30DEC26 235.00 C 0.00 0.00 0.00 19.61 -2.26 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 18.22 -2.18 36 0 4 0
30DEC26 245.00 C 0.00 0.00 0.00 17.01 -1.95 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 15.78 -2.11 36 0 251 0
30DEC26 255.00 C 0.00 0.00 0.00 14.64 -1.96 36 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 13.68 -1.84 37 0 4 0
30DEC26 265.00 C 0.00 0.00 0.00 12.62 -1.97 36 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 11.55 -1.87 36 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 10.39 -2.19 36 0 1 0
TOTAL CALL 1,041 16,133 -83
29JAN26 180.00 P 0.01 0.01 0.01 0.00 -0.01 0 15 154 +15
29JAN26 182.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JAN26 185.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
29JAN26 187.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29JAN26 190.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 214 0
29JAN26 192.50 P 0.01 0.01 0.01 0.00 -0.01 0 5 256 0
29JAN26 195.00 P 0.03 0.03 0.01 0.00 -0.01 0 21 427 0
29JAN26 197.50 P 0.04 0.04 0.02 0.00 -0.01 0 34 440 -24
29JAN26 200.00 P 0.06 0.06 0.02 0.00 -0.01 0 30 340 +10
29JAN26 205.00 P 0.52 0.52 0.10 0.00 -0.13 0 29 379 -11
29JAN26 210.00 P 2.95 3.80 2.06 3.40 +2.36 0 96 0 -266
29JAN26 215.00 P 9.31 9.31 9.31 8.40 +4.56 0 4 1 -485
29JAN26 220.00 P 13.30 13.30 13.30 13.40 +5.32 0 1 0 -301
29JAN26 225.00 P 0.00 0.00 0.00 18.40 +5.40 0 0 0 -137
29JAN26 230.00 P 0.00 0.00 0.00 23.40 +4.86 0 0 0 -280
29JAN26 235.00 P 0.00 0.00 0.00 28.40 +4.71 0 0 0 -44
29JAN26 240.00 P 0.00 0.00 0.00 33.40 +4.92 0 0 0 -41
29JAN26 245.00 P 0.00 0.00 0.00 38.40 +4.41 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 43.40 +4.26 0 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 48.40 +5.40 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 53.40 +3.96 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 58.40 +5.40 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 63.40 +4.44 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 68.40 +4.83 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 73.40 +3.83 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 78.40 +4.38 0 0 0 0
26FEB26 180.00 P 1.42 1.42 1.22 1.25 +0.65 42 115 181 +87
26FEB26 182.50 P 1.70 1.70 1.70 1.60 +0.80 42 15 89 +15
26FEB26 185.00 P 2.07 2.11 1.91 2.05 +0.99 42 102 176 +28
26FEB26 187.50 P 2.45 2.61 2.33 2.55 +1.17 42 64 105 -7
26FEB26 190.00 P 2.70 3.14 2.70 3.07 +1.32 41 96 374 +43
26FEB26 192.50 P 3.27 3.88 3.27 3.79 +1.55 42 54 207 +16
26FEB26 195.00 P 3.96 4.65 3.96 4.52 +1.75 41 48 298 +21
26FEB26 197.50 P 4.78 5.59 4.78 5.47 +2.05 42 84 239 +59
26FEB26 200.00 P 5.73 6.70 5.73 6.49 +2.32 42 137 236 +112
26FEB26 205.00 P 7.00 9.10 7.00 8.79 +2.81 42 182 332 +85
26FEB26 210.00 P 11.49 11.80 11.15 11.51 +3.29 43 173 403 +131
26FEB26 215.00 P 13.30 14.60 13.30 14.67 +3.76 43 429 537 +330
26FEB26 220.00 P 18.00 18.00 17.43 18.21 +4.22 44 54 193 0
26FEB26 225.00 P 0.00 0.00 0.00 22.09 +4.53 45 0 33 0
26FEB26 230.00 P 24.83 24.83 24.83 26.27 +4.83 46 2 57 0
26FEB26 235.00 P 0.00 0.00 0.00 30.20 +4.56 44 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 35.31 +5.22 50 0 0 0
26FEB26 245.00 P 39.02 39.58 38.61 40.08 +5.34 53 57 58 +57
26FEB26 250.00 P 0.00 0.00 0.00 44.59 +5.04 52 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 49.97 +5.54 60 0 0 0
26FEB26 260.00 P 52.29 52.65 52.29 54.75 +5.28 62 30 39 +30
26FEB26 265.00 P 0.00 0.00 0.00 59.46 +5.37 63 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 64.26 +4.52 63 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 69.26 +5.18 67 0 48 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 51 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 41 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 38 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.02 0.00 37 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.05 0.00 37 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.08 +0.02 38 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.11 +0.02 38 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.15 +0.03 38 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.20 +0.04 38 0 34 0
30MAR26 152.50 P 0.00 0.00 0.00 0.28 +0.07 38 0 3 0
30MAR26 155.00 P 0.00 0.00 0.00 0.36 +0.07 38 0 51 0
30MAR26 157.50 P 0.00 0.00 0.00 0.48 +0.11 38 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.60 +0.11 38 0 13 0
30MAR26 162.50 P 0.00 0.00 0.00 0.79 +0.19 38 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 0.97 +0.20 38 0 8 0
30MAR26 167.50 P 0.00 0.00 0.00 1.23 +0.25 38 0 4 0
30MAR26 170.00 P 0.00 0.00 0.00 1.54 +0.32 38 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 1.86 +0.37 38 0 37 0
30MAR26 175.00 P 0.00 0.00 0.00 2.24 +0.47 38 0 32 0
30MAR26 177.50 P 2.72 2.72 2.72 2.68 +0.48 38 16 74 +16
30MAR26 180.00 P 3.05 3.21 3.05 3.16 +0.55 38 13 63 +3
30MAR26 182.50 P 3.80 3.80 3.80 3.73 +0.61 38 6 52 0
30MAR26 185.00 P 4.13 4.50 4.13 4.39 +0.77 38 24 39 -4
30MAR26 187.50 P 4.96 5.09 4.69 5.02 +0.74 37 73 127 +60
30MAR26 190.00 P 5.73 5.95 5.68 5.86 +0.96 38 30 836 +7
30MAR26 192.50 P 0.00 0.00 0.00 6.65 +1.00 38 0 226 0
30MAR26 195.00 P 7.76 7.76 7.76 7.76 +1.28 38 1 132 -1
30MAR26 197.50 P 8.81 8.81 8.81 8.81 +1.43 38 1 80 -1
30MAR26 200.00 P 9.62 9.94 9.32 9.94 +1.62 38 31 124 -3
30MAR26 205.00 P 11.99 12.44 11.99 12.44 +1.84 38 17 315 0
30MAR26 210.00 P 0.00 0.00 0.00 15.27 +2.20 39 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 18.27 +2.35 38 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 20.79 +1.75 36 0 84 0
30MAR26 225.00 P 0.00 0.00 0.00 25.19 +3.86 38 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 28.56 +2.52 37 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 31.90 +3.44 34 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 37.64 +3.65 40 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 42.13 +3.87 41 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 45.42 +2.72 34 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 51.17 +3.94 42 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 54.75 +2.85 33 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 60.76 +4.24 45 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 64.38 +3.23 29 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 70.40 +4.34 47 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 74.52 +3.11 38 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 79.78 +3.36 44 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 85.31 +4.89 52 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 89.74 +3.22 48 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 94.95 +3.55 53 0 1 0
29APR26 180.00 P 4.70 4.70 4.70 4.76 +0.90 37 1 115 +1
29APR26 182.50 P 0.00 0.00 0.00 5.39 +0.81 37 0 5 0
29APR26 185.00 P 0.00 0.00 0.00 6.15 +0.97 37 0 33 0
29APR26 187.50 P 6.66 6.66 6.66 6.95 +1.11 37 15 20 +14
29APR26 190.00 P 0.00 0.00 0.00 7.75 +1.15 37 0 6 0
29APR26 192.50 P 0.00 0.00 0.00 8.71 +1.30 37 0 30 0
29APR26 195.00 P 9.60 9.60 9.60 9.69 +1.38 36 4 10 +4
29APR26 197.50 P 0.00 0.00 0.00 10.69 +1.35 36 0 16 0
29APR26 200.00 P 11.57 11.57 11.57 11.90 +1.50 36 30 55 +30
29APR26 205.00 P 14.03 14.05 14.03 14.40 +1.68 37 30 61 +30
29APR26 210.00 P 0.00 0.00 0.00 17.22 +1.93 37 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 20.28 +2.12 37 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 22.95 +1.76 36 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 26.42 +1.93 35 0 1 0
29APR26 230.00 P 0.00 0.00 0.00 29.86 +1.82 35 0 12 0
29APR26 235.00 P 0.00 0.00 0.00 35.11 +3.39 39 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 37.80 +2.10 34 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 43.33 +3.58 39 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 47.87 +3.91 40 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 52.18 +3.76 40 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 56.23 +3.33 38 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 61.31 +3.75 41 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 65.59 +3.31 39 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 70.92 +4.25 43 0 0 0
29JUN26 150.00 P 2.00 2.00 2.00 1.66 +0.28 36 2 77 +1
29JUN26 152.50 P 0.00 0.00 0.00 1.93 +0.28 36 0 4 0
29JUN26 155.00 P 0.00 0.00 0.00 2.24 +0.31 36 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 2.61 +0.40 36 0 0 0
29JUN26 160.00 P 3.30 3.30 3.30 2.99 +0.41 36 1 31 +1
29JUN26 162.50 P 0.00 0.00 0.00 3.42 +0.46 36 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 3.92 +0.58 36 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 4.42 +0.59 36 0 7 0
29JUN26 170.00 P 5.05 5.29 5.05 5.00 +0.53 37 11 1,365 -10
29JUN26 172.50 P 0.00 0.00 0.00 5.79 +0.80 37 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 6.31 +0.69 37 0 32 0
29JUN26 177.50 P 0.00 0.00 0.00 7.09 +0.80 37 0 26 0
29JUN26 180.00 P 0.00 0.00 0.00 7.81 +0.89 37 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 8.57 +0.88 36 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 9.48 +1.00 37 0 30 0
29JUN26 187.50 P 0.00 0.00 0.00 10.47 +1.15 37 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 11.55 +1.28 37 0 54 0
29JUN26 192.50 P 0.00 0.00 0.00 12.58 +1.40 37 0 19 0
29JUN26 195.00 P 0.00 0.00 0.00 13.75 +1.47 37 0 26 0
29JUN26 197.50 P 0.00 0.00 0.00 14.77 +1.41 37 0 120 0
29JUN26 200.00 P 0.00 0.00 0.00 16.12 +1.70 37 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 18.73 +1.83 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 21.46 +2.04 37 0 38 0
29JUN26 215.00 P 0.00 0.00 0.00 24.63 +2.31 38 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 27.74 +2.48 38 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 31.34 +2.81 38 0 81 0
29JUN26 230.00 P 0.00 0.00 0.00 33.79 +1.93 36 0 97 0
29JUN26 235.00 P 0.00 0.00 0.00 38.59 +4.04 39 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 42.38 +3.56 39 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 46.31 +3.35 39 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 50.90 +3.86 40 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 55.03 +3.92 40 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 59.58 +4.15 41 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 64.11 +5.87 42 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 68.05 +3.82 41 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 72.33 +3.53 40 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 77.29 +5.15 42 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 82.01 +3.88 43 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 85.91 +3.27 40 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 91.43 +4.91 43 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 95.42 +3.44 40 0 0 0
29SEP26 180.00 P 11.72 11.72 11.72 11.72 +1.39 37 1 696 +1
29SEP26 182.50 P 0.00 0.00 0.00 12.61 +1.42 37 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 13.59 +1.53 37 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 14.65 +1.64 37 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 15.84 +1.77 37 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 16.92 +1.79 37 0 25 0
29SEP26 195.00 P 0.00 0.00 0.00 18.17 +1.98 37 0 28 0
29SEP26 197.50 P 0.00 0.00 0.00 19.28 +2.01 37 0 48 0
29SEP26 200.00 P 0.00 0.00 0.00 20.63 +2.14 37 0 758 0
29SEP26 205.00 P 0.00 0.00 0.00 23.29 +2.27 37 0 18 0
29SEP26 210.00 P 0.00 0.00 0.00 26.13 +2.55 37 0 39 0
29SEP26 215.00 P 0.00 0.00 0.00 29.11 +2.62 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 32.20 +2.75 37 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 35.51 +2.95 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 38.89 +2.98 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 42.81 +3.53 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 46.54 +3.82 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 49.49 +3.53 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 54.13 +3.77 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 58.43 +4.10 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 62.54 +4.79 40 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 66.62 +5.23 40 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 71.24 +4.48 41 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 74.15 +3.02 38 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 77.92 +2.69 37 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 83.50 +3.50 39 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 87.62 +3.01 38 0 25 0
30DEC26 180.00 P 14.05 14.20 14.05 14.20 +0.59 36 2 2 +2
30DEC26 182.50 P 0.00 0.00 0.00 15.83 +1.32 37 0 8 0
30DEC26 185.00 P 0.00 0.00 0.00 16.91 +1.34 37 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 17.98 +1.34 37 0 0 0
30DEC26 190.00 P 19.30 19.30 19.30 19.07 +1.35 37 1 14 +1
30DEC26 192.50 P 0.00 0.00 0.00 20.27 +1.47 37 0 5 0
30DEC26 195.00 P 0.00 0.00 0.00 21.54 +1.65 37 0 1 0
30DEC26 197.50 P 0.00 0.00 0.00 22.82 +1.72 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 24.10 +1.72 37 0 527 0
30DEC26 205.00 P 0.00 0.00 0.00 26.70 +1.76 37 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 29.66 +2.13 37 0 47 0
30DEC26 215.00 P 0.00 0.00 0.00 32.64 +2.16 37 0 47 0
30DEC26 220.00 P 0.00 0.00 0.00 35.67 +2.21 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 39.03 +2.56 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 42.41 +2.62 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 45.83 +2.66 38 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 49.53 +2.95 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 53.29 +3.11 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 57.07 +3.14 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 61.02 +3.31 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 65.10 +3.57 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 69.15 +3.54 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 73.37 +3.66 39 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 77.36 +3.52 39 0 0 0
TOTAL PUT 2,187 17,636 -405
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$ 11.13
29JAN26 4.80 C 0.00 0.00 0.00 6.33 +0.76 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 6.23 +0.76 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 6.13 +0.76 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 5.88 +0.76 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 5.63 +0.76 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 5.38 +0.76 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 5.13 +0.76 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 4.88 +0.76 0 0 0 0
29JAN26 6.50 C 4.73 4.73 4.50 4.63 +0.76 0 9 0 -9
29JAN26 6.75 C 0.00 0.00 0.00 4.38 +0.76 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 4.13 +0.76 0 0 0 -21
29JAN26 7.25 C 0.00 0.00 0.00 3.88 +0.76 0 0 0 -26
29JAN26 7.50 C 3.69 3.69 3.69 3.63 +0.76 0 4 0 -130
29JAN26 7.75 C 0.00 0.00 0.00 3.38 +0.76 0 0 0 -262
29JAN26 8.00 C 0.00 0.00 0.00 3.13 +0.76 0 0 0 -1,771
29JAN26 8.25 C 2.98 2.98 2.98 2.88 +0.76 0 11 0 -55
29JAN26 8.50 C 2.73 2.73 2.46 2.63 +0.76 0 7 0 -972
29JAN26 8.75 C 0.00 0.00 0.00 2.38 +0.76 0 0 0 -52
29JAN26 9.00 C 0.00 0.00 0.00 2.13 +0.76 0 0 0 -65
29JAN26 9.25 C 1.65 1.90 1.65 1.88 +0.76 0 30 0 -45
29JAN26 9.50 C 1.72 1.72 1.72 1.63 +0.75 0 2 0 -1,700
29JAN26 9.75 C 1.18 1.18 1.18 1.38 +0.73 0 2 0 -189
29JAN26 10.00 C 0.59 1.26 0.56 1.13 +0.70 0 163 0 -358
29JAN26 10.50 C 0.21 0.82 0.17 0.63 +0.48 0 164 0 -406
29JAN26 11.00 C 0.09 0.36 0.07 0.13 +0.09 0 518 0 -1,407
29JAN26 11.50 C 0.05 0.05 0.01 0.00 -0.01 0 370 212 -175
29JAN26 12.00 C 0.01 0.02 0.01 0.00 -0.01 0 287 377 -30
29JAN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
29JAN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 353 0
29JAN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
29JAN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JAN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JAN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
29JAN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
26FEB26 4.80 C 0.00 0.00 0.00 6.35 +0.77 131 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 6.24 +0.76 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 6.14 +0.76 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 5.92 +0.79 139 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 5.64 +0.76 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 5.42 +0.78 123 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 5.14 +0.75 0 0 21 0
26FEB26 6.25 C 0.00 0.00 0.00 4.92 +0.78 108 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 4.70 +0.79 117 0 50 0
26FEB26 6.75 C 0.00 0.00 0.00 4.49 +0.83 124 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 4.22 +0.85 110 0 363 0
26FEB26 7.25 C 0.00 0.00 0.00 3.97 +0.77 103 0 409 0
26FEB26 7.50 C 0.00 0.00 0.00 3.71 +0.76 93 0 285 0
26FEB26 7.75 C 0.00 0.00 0.00 3.54 +0.85 106 0 114 0
26FEB26 8.00 C 3.22 3.22 3.22 3.30 +0.86 101 4 135 +4
26FEB26 8.25 C 0.00 0.00 0.00 3.07 +0.76 97 0 614 0
26FEB26 8.50 C 0.00 0.00 0.00 2.84 +0.71 93 0 99 0
26FEB26 8.75 C 2.33 2.33 2.33 2.62 +0.70 90 6 42 0
26FEB26 9.00 C 0.00 0.00 0.00 2.40 +0.67 87 0 307 0
26FEB26 9.25 C 0.00 0.00 0.00 2.20 +0.66 86 0 415 0
26FEB26 9.50 C 1.88 1.88 1.88 2.01 +0.66 85 5 333 0
26FEB26 9.75 C 1.37 1.80 1.33 1.81 +0.61 82 28 225 -28
26FEB26 10.00 C 1.47 1.63 1.40 1.65 +0.58 83 16 219 +7
26FEB26 10.50 C 0.92 1.38 0.92 1.26 +0.42 75 183 211 +12
26FEB26 11.00 C 0.72 1.13 0.72 1.03 +0.36 77 345 715 +29
26FEB26 11.50 C 0.71 0.93 0.70 0.82 +0.31 78 178 447 +36
26FEB26 12.00 C 0.48 0.73 0.48 0.65 +0.26 79 184 408 +80
26FEB26 12.50 C 0.58 0.58 0.58 0.50 +0.21 79 25 118 +10
26FEB26 13.00 C 0.39 0.48 0.39 0.38 +0.17 79 85 180 +17
26FEB26 13.50 C 0.33 0.41 0.33 0.29 +0.14 79 67 272 -20
26FEB26 14.00 C 0.29 0.35 0.29 0.21 +0.10 78 20 55 +20
26FEB26 14.50 C 0.25 0.31 0.25 0.16 +0.08 79 73 85 +70
26FEB26 15.00 C 0.16 0.26 0.16 0.12 +0.06 80 33 55 +9
26FEB26 15.50 C 0.22 0.23 0.22 0.09 +0.05 80 21 24 0
30MAR26 3.40 C 0.00 0.00 0.00 7.75 +0.76 111 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.65 +0.76 107 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.55 +0.76 103 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.45 +0.76 98 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.35 +0.76 94 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.25 +0.76 89 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 7.15 +0.76 83 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 7.05 +0.76 75 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.95 +0.76 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.85 +0.76 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.74 +0.75 0 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 6.64 +0.75 0 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 6.55 +0.76 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 6.47 +0.77 100 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 6.35 +0.75 0 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 6.26 +0.76 84 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.17 +0.77 92 0 14 0
30MAR26 5.25 C 0.00 0.00 0.00 5.92 +0.77 86 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 5.70 +0.79 97 0 11 0
30MAR26 5.75 C 0.00 0.00 0.00 5.42 +0.75 75 0 36 0
30MAR26 6.00 C 0.00 0.00 0.00 5.20 +0.77 85 0 75 0
30MAR26 6.25 C 0.00 0.00 0.00 4.94 +0.80 76 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 4.70 +0.79 75 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 4.49 +0.82 81 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 4.26 +0.81 80 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 3.97 +0.74 66 0 43 0
30MAR26 7.50 C 0.00 0.00 0.00 3.77 +0.79 72 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 3.54 +0.75 70 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 3.36 +0.77 74 0 169 0
30MAR26 8.25 C 0.00 0.00 0.00 3.09 +0.68 67 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 2.91 +0.67 69 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 2.76 +0.69 73 0 213 0
30MAR26 9.00 C 0.00 0.00 0.00 2.57 +0.66 73 0 110 0
30MAR26 9.25 C 0.00 0.00 0.00 2.37 +0.61 71 0 39 0
30MAR26 9.50 C 0.00 0.00 0.00 2.23 +0.61 73 0 62 0
30MAR26 9.75 C 0.00 0.00 0.00 2.05 +0.56 71 0 122 0
30MAR26 10.00 C 0.00 0.00 0.00 1.90 +0.54 71 0 217 0
30MAR26 10.50 C 1.22 1.22 1.22 1.58 +0.44 69 1 210 +1
30MAR26 11.00 C 1.23 1.23 1.23 1.36 +0.41 71 30 226 0
30MAR26 11.50 C 1.03 1.28 1.03 1.16 +0.37 72 10 133 -4
30MAR26 12.00 C 0.96 0.96 0.90 0.95 +0.27 70 6 201 +6
30MAR26 12.50 C 0.90 0.90 0.83 0.85 +0.29 74 35 115 +35
30MAR26 13.00 C 0.76 0.76 0.76 0.70 +0.25 73 30 108 -15
30MAR26 13.50 C 0.64 0.64 0.63 0.58 +0.21 73 30 120 -30
30MAR26 14.00 C 0.56 0.63 0.56 0.48 +0.18 73 80 65 +20
30MAR26 14.50 C 0.51 0.51 0.51 0.40 +0.16 73 30 90 -30
30MAR26 15.00 C 0.00 0.00 0.00 0.33 +0.14 73 10 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.27 +0.12 73 0 76 0
29APR26 5.00 C 0.00 0.00 0.00 6.17 +0.75 63 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.92 +0.75 56 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.70 +0.77 74 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 5.42 +0.72 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 5.20 +0.74 65 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.94 +0.80 56 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.70 +0.79 56 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.49 +0.82 63 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 4.26 +0.79 63 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.99 +0.73 55 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.77 +0.70 56 0 1 0
29APR26 7.75 C 0.00 0.00 0.00 3.58 +0.70 60 0 2 0
29APR26 8.00 C 0.00 0.00 0.00 3.36 +0.66 59 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 3.15 +0.63 58 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 3.05 +0.69 66 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 2.84 +0.64 64 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 2.66 +0.61 64 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 2.49 +0.59 64 0 482 0
29APR26 9.50 C 0.00 0.00 0.00 2.36 +0.59 66 0 281 0
29APR26 9.75 C 0.00 0.00 0.00 2.18 +0.54 64 0 104 0
29APR26 10.00 C 1.58 1.58 1.58 2.04 +0.52 65 2 405 +2
29APR26 10.50 C 1.76 1.76 1.76 1.74 +0.44 63 15 378 0
29APR26 11.00 C 0.00 0.00 0.00 1.50 +0.40 64 0 353 0
29APR26 11.50 C 1.02 1.02 1.02 1.31 +0.37 65 15 340 0
29APR26 12.00 C 1.18 1.18 1.18 1.14 +0.33 66 10 137 +10
29APR26 12.50 C 0.00 0.00 0.00 1.00 +0.29 67 0 28 0
29APR26 13.00 C 0.73 0.85 0.73 0.86 +0.27 67 130 165 +130
29APR26 13.50 C 0.79 0.79 0.79 0.74 +0.24 67 15 42 -15
29APR26 14.00 C 0.72 0.72 0.72 0.63 +0.21 67 15 45 -15
29APR26 14.50 C 0.00 0.00 0.00 0.53 +0.18 67 0 45 0
29APR26 15.00 C 0.61 0.61 0.61 0.45 +0.16 67 15 75 -15
29APR26 15.50 C 0.00 0.00 0.00 0.38 +0.14 67 0 205 0
29JUN26 3.60 C 0.00 0.00 0.00 7.55 +0.73 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 7.45 +0.73 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.35 +0.73 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.25 +0.73 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.15 +0.73 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.05 +0.72 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.95 +0.72 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.85 +0.72 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.79 +0.76 60 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.64 +0.70 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.55 +0.71 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.50 +0.76 61 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.40 +0.75 59 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 6.26 +0.71 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.17 +0.71 0 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 5.92 +0.70 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.70 +0.71 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.42 +0.66 0 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 5.20 +0.66 0 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 4.94 +0.75 0 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 4.70 +0.72 0 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 4.49 +0.71 42 0 58 0
29JUN26 7.00 C 4.00 4.00 4.00 4.27 +0.69 45 2 89 -1
29JUN26 7.25 C 0.00 0.00 0.00 4.07 +0.68 49 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 3.87 +0.66 50 0 197 0
29JUN26 7.75 C 0.00 0.00 0.00 3.68 +0.65 52 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 3.50 +0.64 53 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 3.32 +0.63 54 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 3.15 +0.61 55 0 46 0
29JUN26 8.75 C 0.00 0.00 0.00 2.98 +0.59 55 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 2.82 +0.58 56 0 74 0
29JUN26 9.25 C 0.00 0.00 0.00 2.67 +0.56 56 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 2.53 +0.55 57 0 65 0
29JUN26 9.75 C 0.00 0.00 0.00 2.39 +0.54 57 0 30 0
29JUN26 10.00 C 0.00 0.00 0.00 2.25 +0.46 57 0 118 0
29JUN26 10.50 C 0.00 0.00 0.00 2.07 +0.55 60 0 40 0
29JUN26 11.00 C 1.45 1.45 1.45 1.78 +0.45 58 1 62 0
29JUN26 11.50 C 1.21 1.30 1.21 1.57 +0.41 58 3 175 0
29JUN26 12.00 C 0.00 0.00 0.00 1.40 +0.39 59 0 8 0
29JUN26 12.50 C 1.02 1.02 1.02 1.27 +0.39 60 1 31 0
29JUN26 13.00 C 0.00 0.00 0.00 1.13 +0.34 61 0 40 0
29JUN26 13.50 C 0.97 0.97 0.97 1.01 +0.31 61 15 60 +15
29JUN26 14.00 C 0.00 0.00 0.00 0.89 +0.28 61 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.78 +0.26 61 0 0 0
29JUN26 15.00 C 0.72 0.72 0.72 0.69 +0.24 61 6 6 +6
29JUN26 15.50 C 0.60 0.65 0.60 0.60 +0.21 61 4 8 +4
29SEP26 4.70 C 0.00 0.00 0.00 6.50 +0.69 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.46 +0.75 55 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.29 +0.67 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.28 +0.75 57 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 6.05 +0.74 56 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 5.70 +0.71 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.44 +0.68 0 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 5.23 +0.69 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 5.02 +0.70 36 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 4.82 +0.69 42 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 4.63 +0.69 45 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 4.44 +0.68 47 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 4.25 +0.66 48 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 4.07 +0.65 50 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 3.90 +0.65 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.73 +0.64 51 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 3.57 +0.63 52 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 3.41 +0.61 52 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 3.26 +0.60 53 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 3.11 +0.59 53 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 2.97 +0.57 53 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 2.84 +0.57 54 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 2.70 +0.54 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.58 +0.54 54 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 2.34 +0.45 54 0 14 0
29SEP26 11.00 C 0.00 0.00 0.00 2.13 +0.43 55 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 1.93 +0.41 55 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 1.75 +0.43 55 0 2 0
29SEP26 12.50 C 1.23 1.23 1.23 1.59 +0.40 55 1 1 +1
29SEP26 13.00 C 0.00 0.00 0.00 1.44 +0.38 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.30 +0.34 55 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.19 +0.32 56 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 1.06 +0.28 56 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.99 +0.29 57 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.90 +0.27 57 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 6.46 +0.74 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 6.29 +0.58 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 6.28 +0.75 40 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 6.05 +0.74 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.75 +0.70 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.55 +0.69 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.35 +0.68 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 5.15 +0.67 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.97 +0.67 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.78 +0.65 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.60 +0.64 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.43 +0.63 48 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 4.26 +0.62 49 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 4.10 +0.61 50 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 3.94 +0.60 50 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 3.79 +0.59 51 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 3.64 +0.58 51 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 3.49 +0.56 51 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 3.36 +0.55 52 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 3.32 +0.55 55 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 3.19 +0.54 55 0 94 0
30DEC26 9.75 C 0.00 0.00 0.00 3.06 +0.53 55 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 2.94 +0.52 55 0 48 0
30DEC26 10.50 C 0.00 0.00 0.00 2.71 +0.56 55 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 2.42 +0.45 53 0 51 0
30DEC26 11.50 C 0.00 0.00 0.00 2.23 +0.43 53 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 2.05 +0.40 53 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 1.88 +0.38 53 0 42 0
30DEC26 13.00 C 0.00 0.00 0.00 1.73 +0.35 53 0 34 0
30DEC26 13.50 C 0.00 0.00 0.00 1.60 +0.34 54 0 33 0
30DEC26 14.00 C 0.00 0.00 0.00 1.47 +0.32 54 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.35 +0.27 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.25 +0.26 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.18 +0.27 55 0 4 0
TOTAL CALL 3,352 18,010 -7,322
29JAN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29JAN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 322 0
29JAN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
29JAN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 364 0
29JAN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 428 0
29JAN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,470 0
29JAN26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 565 0
29JAN26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,012 0
29JAN26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 394 0
29JAN26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 224 0
29JAN26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 285 0
29JAN26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 607 0
29JAN26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 378 0
29JAN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 310 0
29JAN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
29JAN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 415 0
29JAN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
29JAN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
29JAN26 9.75 P 0.00 0.00 0.00 0.00 -0.03 0 0 181 0
29JAN26 10.00 P 0.01 0.01 0.01 0.00 -0.08 0 3 275 0
29JAN26 10.50 P 0.11 0.11 0.08 0.00 -0.30 0 25 101 -19
29JAN26 11.00 P 0.43 0.43 0.07 0.00 -0.69 0 107 519 +86
29JAN26 11.50 P 0.74 0.74 0.22 0.37 -0.80 0 63 0 -305
29JAN26 12.00 P 1.15 1.15 0.73 0.87 -0.76 0 7 0 -22
29JAN26 12.50 P 0.00 0.00 0.00 1.37 -0.79 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.87 -0.83 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.37 -0.83 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.87 -0.82 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.37 -0.83 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.87 -0.86 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.37 -0.79 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 133 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 127 0 18 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 120 0 243 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 113 0 155 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 106 0 215 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 100 0 570 0
26FEB26 6.25 P 0.04 0.04 0.04 0.01 0.00 94 49 4,630 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 832 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 -0.01 83 0 601 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 -0.02 77 0 1,146 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 -0.02 80 0 645 0
26FEB26 7.50 P 0.07 0.09 0.07 0.03 -0.03 80 133 618 +131
26FEB26 7.75 P 0.11 0.11 0.08 0.04 -0.05 78 279 354 +94
26FEB26 8.00 P 0.12 0.13 0.11 0.06 -0.06 79 405 18,494 +336
26FEB26 8.25 P 0.14 0.15 0.14 0.08 -0.08 79 49 428 +9
26FEB26 8.50 P 0.18 0.18 0.18 0.11 -0.10 79 5 563 -5
26FEB26 8.75 P 0.22 0.22 0.21 0.15 -0.12 79 7 456 +6
26FEB26 9.00 P 0.26 0.26 0.22 0.19 -0.15 79 30 434 -2
26FEB26 9.25 P 0.30 0.30 0.28 0.24 -0.18 78 31 481 0
26FEB26 9.50 P 0.00 0.00 0.00 0.31 -0.20 79 0 398 0
26FEB26 9.75 P 0.44 0.44 0.44 0.38 -0.24 79 4 253 0
26FEB26 10.00 P 0.61 0.61 0.51 0.46 -0.23 79 8 246 -3
26FEB26 10.50 P 0.76 0.76 0.65 0.66 -0.34 79 9 171 +5
26FEB26 11.00 P 1.12 1.12 1.00 0.89 -0.42 78 32 153 +32
26FEB26 11.50 P 1.47 1.47 1.33 1.19 -0.47 80 20 162 +10
26FEB26 12.00 P 1.43 1.43 1.43 1.52 -0.53 81 3 204 +3
26FEB26 12.50 P 0.00 0.00 0.00 1.87 -0.59 81 0 60 0
26FEB26 13.00 P 0.00 0.00 0.00 2.28 -0.62 84 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.70 -0.65 86 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.12 -0.71 86 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.57 -0.74 88 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.05 -0.75 92 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.56 -0.74 101 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 125 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 122 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 120 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 114 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 112 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 109 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 107 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 102 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 99 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 97 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 618 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 -0.01 73 0 196 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 -0.01 76 0 397 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 -0.01 76 0 110 0
30MAR26 6.50 P 0.09 0.09 0.09 0.04 -0.02 75 1 116 +1
30MAR26 6.75 P 0.00 0.00 0.00 0.05 -0.03 74 0 188 0
30MAR26 7.00 P 0.13 0.13 0.13 0.07 -0.04 74 10 850 0
30MAR26 7.25 P 0.00 0.00 0.00 0.09 -0.05 74 0 35 0
30MAR26 7.50 P 0.17 0.18 0.17 0.11 -0.07 72 67 155 +35
30MAR26 7.75 P 0.21 0.21 0.21 0.14 -0.08 72 23 90 -13
30MAR26 8.00 P 0.24 0.24 0.24 0.18 -0.10 73 17 112 -5
30MAR26 8.25 P 0.00 0.00 0.00 0.22 -0.12 72 0 117 0
30MAR26 8.50 P 0.37 0.37 0.29 0.28 -0.13 73 33 213 +33
30MAR26 8.75 P 0.00 0.00 0.00 0.34 -0.15 73 0 195 0
30MAR26 9.00 P 0.00 0.00 0.00 0.41 -0.17 73 2 130 +2
30MAR26 9.25 P 0.53 0.53 0.51 0.48 -0.19 73 16 51 0
30MAR26 9.50 P 0.00 0.00 0.00 0.57 -0.21 74 0 102 0
30MAR26 9.75 P 0.70 0.70 0.70 0.66 -0.23 74 7 111 +7
30MAR26 10.00 P 0.91 0.91 0.81 0.75 -0.27 73 3 105 +1
30MAR26 10.50 P 1.09 1.09 0.99 0.98 -0.32 74 30 123 +30
30MAR26 11.00 P 1.35 1.35 1.25 1.24 -0.36 74 52 148 +10
30MAR26 11.50 P 0.00 0.00 0.00 1.54 -0.40 75 0 233 0
30MAR26 12.00 P 2.02 2.02 1.91 1.86 -0.45 75 12 171 +12
30MAR26 12.50 P 0.00 0.00 0.00 2.20 -0.50 76 0 160 0
30MAR26 13.00 P 0.00 0.00 0.00 2.58 -0.53 77 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 2.97 -0.57 78 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.38 -0.60 78 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.81 -0.63 80 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.26 -0.65 82 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.71 -0.68 83 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 -0.01 67 0 50 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 -0.02 63 0 30 0
29APR26 5.75 P 0.00 0.00 0.00 0.02 -0.02 66 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 -0.02 66 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.05 -0.02 68 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.06 -0.03 67 0 44 0
29APR26 6.75 P 0.00 0.00 0.00 0.08 -0.04 67 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.10 -0.06 66 0 45 0
29APR26 7.25 P 0.00 0.00 0.00 0.13 -0.07 66 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.16 -0.09 66 0 38 0
29APR26 7.75 P 0.00 0.00 0.00 0.21 -0.09 67 0 54 0
29APR26 8.00 P 0.00 0.00 0.00 0.25 -0.11 66 0 114 0
29APR26 8.25 P 0.00 0.00 0.00 0.31 -0.13 67 0 38 0
29APR26 8.50 P 0.00 0.00 0.00 0.37 -0.14 67 0 79 0
29APR26 8.75 P 0.00 0.00 0.00 0.44 -0.16 67 0 47 0
29APR26 9.00 P 0.58 0.58 0.58 0.51 -0.19 67 15 325 +6
29APR26 9.25 P 0.00 0.00 0.00 0.59 -0.21 67 0 471 0
29APR26 9.50 P 0.80 0.80 0.80 0.69 -0.22 67 1 272 +1
29APR26 9.75 P 0.00 0.00 0.00 0.78 -0.25 67 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 0.89 -0.27 67 0 425 0
29APR26 10.50 P 0.00 0.00 0.00 1.12 -0.32 67 0 340 0
29APR26 11.00 P 1.63 1.63 1.63 1.39 -0.36 68 15 458 +15
29APR26 11.50 P 1.86 1.86 1.71 1.68 -0.34 68 25 380 0
29APR26 12.00 P 0.00 0.00 0.00 2.00 -0.44 69 0 30 0
29APR26 12.50 P 0.00 0.00 0.00 2.34 -0.48 69 0 22 0
29APR26 13.00 P 0.00 0.00 0.00 2.71 -0.52 70 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 3.09 -0.55 70 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.50 -0.58 71 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.91 -0.61 72 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.35 -0.63 73 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.79 -0.66 74 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 76 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 74 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 72 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 -0.01 56 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 -0.01 61 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 -0.02 61 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 -0.02 62 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 -0.03 60 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 -0.03 61 0 449 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 -0.04 61 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 -0.05 60 0 50 0
29JUN26 7.00 P 0.00 0.00 0.00 0.19 -0.05 61 0 79 0
29JUN26 7.25 P 0.29 0.29 0.29 0.23 -0.07 61 1 28 +1
29JUN26 7.50 P 0.00 0.00 0.00 0.28 -0.08 61 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 0.33 -0.09 61 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.39 -0.11 61 0 124 0
29JUN26 8.25 P 0.00 0.00 0.00 0.46 -0.11 61 0 196 0
29JUN26 8.50 P 0.00 0.00 0.00 0.53 -0.14 61 0 45 0
29JUN26 8.75 P 0.00 0.00 0.00 0.61 -0.15 61 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.70 -0.16 61 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 0.79 -0.19 61 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.89 -0.20 61 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.00 -0.22 61 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 1.11 -0.24 61 0 230 0
29JUN26 10.50 P 0.00 0.00 0.00 1.36 -0.27 62 0 31 0
29JUN26 11.00 P 0.00 0.00 0.00 1.63 -0.31 62 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 1.93 -0.34 62 0 170 0
29JUN26 12.00 P 0.00 0.00 0.00 2.24 -0.30 62 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 2.59 -0.41 63 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.93 -0.45 63 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.32 -0.47 64 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.70 -0.51 64 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.11 -0.54 65 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.53 -0.56 65 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.96 -0.59 66 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 -0.01 55 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 -0.01 56 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 -0.01 58 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 -0.02 57 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 -0.02 58 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 -0.03 57 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 -0.03 57 0 125 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 -0.04 58 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.04 57 0 162 0
29SEP26 6.75 P 0.41 0.41 0.41 0.27 -0.06 57 3 92 +3
29SEP26 7.00 P 0.41 0.41 0.41 0.32 -0.07 57 3 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 -0.07 57 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.43 -0.10 57 0 17 0
29SEP26 7.75 P 0.00 0.00 0.00 0.51 -0.10 57 0 25 0
29SEP26 8.00 P 0.00 0.00 0.00 0.57 -0.12 57 0 60 0
29SEP26 8.25 P 0.00 0.00 0.00 0.64 -0.15 56 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.73 -0.15 57 0 107 0
29SEP26 8.75 P 0.00 0.00 0.00 0.85 -0.14 58 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.94 -0.16 58 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.04 -0.18 58 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.16 -0.18 58 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.27 -0.20 58 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.39 -0.22 58 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.65 -0.25 58 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 1.93 -0.28 58 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.23 -0.23 58 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 2.55 -0.25 59 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 2.88 -0.36 59 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.24 -0.39 59 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 3.60 -0.42 60 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.98 -0.45 60 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.37 -0.48 60 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.78 -0.49 61 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.20 -0.52 61 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 -0.03 55 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.09 -0.03 55 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 -0.03 55 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 -0.03 56 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 -0.04 55 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.19 -0.06 55 0 81 0
30DEC26 6.00 P 0.00 0.00 0.00 0.23 -0.06 55 0 132 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 -0.07 55 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.33 -0.07 55 0 79 0
30DEC26 6.75 P 0.00 0.00 0.00 0.38 -0.08 55 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 -0.09 55 0 58 0
30DEC26 7.25 P 0.00 0.00 0.00 0.50 -0.11 55 0 61 0
30DEC26 7.50 P 0.00 0.00 0.00 0.57 -0.12 55 0 3,002 0
30DEC26 7.75 P 0.00 0.00 0.00 0.65 -0.13 55 0 3,045 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 -0.14 55 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.81 -0.19 55 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.91 -0.20 55 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 1.03 -0.19 55 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.13 -0.21 56 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.25 -0.21 56 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 1.37 -0.22 56 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 1.49 -0.24 56 0 116 0
30DEC26 10.00 P 1.85 1.85 1.80 1.61 -0.26 56 10 130 +10
30DEC26 10.50 P 0.00 0.00 0.00 1.88 -0.28 56 0 21 0
30DEC26 11.00 P 2.48 2.48 2.48 2.16 -0.32 56 1 1 +1
30DEC26 11.50 P 0.00 0.00 0.00 2.47 -0.33 56 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.79 -0.36 57 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.12 -0.39 57 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.47 -0.41 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.83 -0.44 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.20 -0.46 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.60 -0.47 58 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.99 -0.50 58 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.39 -0.52 59 0 0 0
TOTAL PUT 1,616 67,321 +506
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$ 46.04
29JAN26 30.00 C 0.00 0.00 0.00 16.04 +1.34 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 15.04 +1.34 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 14.04 +1.34 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 13.04 +1.34 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 12.04 +1.34 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 11.04 +1.34 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 10.04 +1.34 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 9.04 +1.34 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 8.04 +1.33 0 0 0 -15
29JAN26 39.00 C 0.00 0.00 0.00 7.04 +1.33 0 0 0 -30
29JAN26 40.00 C 0.00 0.00 0.00 6.04 +1.30 0 0 0 -97
29JAN26 41.00 C 0.00 0.00 0.00 5.04 +1.24 0 0 0 -97
29JAN26 42.00 C 0.00 0.00 0.00 4.04 +1.21 0 0 0 -58
29JAN26 43.00 C 0.00 0.00 0.00 3.04 +0.97 0 0 0 -123
29JAN26 44.00 C 1.40 1.72 1.40 2.04 +0.61 0 10 0 -126
29JAN26 45.00 C 0.55 1.50 0.41 1.04 +0.11 0 122 0 -119
29JAN26 46.00 C 0.25 0.55 0.07 0.04 -0.52 0 154 6 -92
29JAN26 47.00 C 0.08 0.14 0.08 0.00 -0.32 0 15 222 -15
29JAN26 48.00 C 0.00 0.00 0.00 0.00 -0.18 0 0 60 0
29JAN26 49.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 32 0
29JAN26 50.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 90 0
29JAN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
29JAN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29JAN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 16.11 +1.34 53 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 15.11 +1.34 42 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 14.11 +1.33 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 13.11 +1.32 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 12.04 +1.24 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 11.05 +1.29 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 10.13 +1.32 36 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 9.09 +1.28 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 8.32 +1.33 49 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 7.16 +1.17 30 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 6.23 +1.12 33 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 5.34 +0.95 34 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 4.49 +0.83 34 0 59 0
26FEB26 43.00 C 0.00 0.00 0.00 3.70 +0.66 34 0 33 0
26FEB26 44.00 C 0.00 0.00 0.00 2.97 +0.49 34 0 119 0
26FEB26 45.00 C 2.19 2.19 2.19 2.38 +0.33 34 15 230 0
26FEB26 46.00 C 2.01 2.06 1.75 1.87 +0.28 35 24 152 +8
26FEB26 47.00 C 1.82 1.82 1.32 1.42 +0.13 35 33 175 +1
26FEB26 48.00 C 1.11 1.17 1.01 1.08 +0.07 35 32 129 +32
26FEB26 49.00 C 0.77 0.77 0.77 0.79 +0.02 35 15 106 +15
26FEB26 50.00 C 0.70 0.80 0.59 0.56 -0.02 35 55 293 +14
26FEB26 52.50 C 0.39 0.39 0.29 0.22 -0.05 35 13 83 +13
26FEB26 55.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 68 0
26FEB26 57.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
26FEB26 60.00 C 0.07 0.07 0.07 0.01 -0.01 37 28 28 +28
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.08 +1.26 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.16 +1.34 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.10 +1.27 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.11 +1.28 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.12 +1.38 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 17.13 +1.42 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.15 +1.38 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.16 +1.27 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 14.19 +1.32 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.21 +1.28 33 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.25 +1.34 37 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.29 +1.26 37 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 10.47 +1.28 43 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 9.43 +1.19 38 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.78 +1.40 45 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.67 +1.05 38 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.84 +0.98 37 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 5.87 +0.69 34 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.30 +0.80 37 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 4.78 +0.83 39 0 15 0
30MAR26 44.00 C 4.10 4.10 4.10 4.13 +0.74 39 60 62 -43
30MAR26 45.00 C 0.00 0.00 0.00 3.45 +0.53 37 0 57 0
30MAR26 46.00 C 0.00 0.00 0.00 2.92 +0.42 37 0 42 0
30MAR26 47.00 C 0.00 0.00 0.00 2.49 +0.37 37 0 92 0
30MAR26 48.00 C 1.94 2.20 1.94 2.11 +0.30 38 10 135 +2
30MAR26 49.00 C 0.00 0.00 0.00 1.78 +0.22 38 0 18 0
30MAR26 50.00 C 1.28 1.28 1.28 1.48 +0.14 38 15 29 -15
30MAR26 52.50 C 0.00 0.00 0.00 0.89 +0.06 38 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.51 +0.01 38 0 15 0
30MAR26 57.50 C 0.42 0.42 0.42 0.28 -0.02 37 15 15 +15
30MAR26 60.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 13.46 +1.25 42 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.55 +1.24 42 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.47 +1.04 36 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.77 +1.19 42 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.18 +1.60 47 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.30 +1.32 45 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.30 +1.04 41 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.31 +0.79 37 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.82 +0.97 41 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.14 +0.88 41 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.50 +0.78 40 0 63 0
29APR26 44.00 C 4.47 4.47 4.47 4.82 +0.57 39 6 59 -6
29APR26 45.00 C 0.00 0.00 0.00 4.42 +0.63 41 0 33 0
29APR26 46.00 C 0.00 0.00 0.00 3.91 +0.54 41 0 7 0
29APR26 47.00 C 3.61 3.61 3.44 3.53 +0.55 41 8 8 +8
29APR26 48.00 C 0.00 0.00 0.00 3.07 +0.43 41 0 15 0
29APR26 49.00 C 0.00 0.00 0.00 2.72 +0.36 41 0 0 0
29APR26 50.00 C 2.57 2.57 2.57 2.40 +0.32 41 10 10 +10
29APR26 52.50 C 0.00 0.00 0.00 1.73 +0.21 41 0 11 0
29APR26 55.00 C 1.44 1.44 1.44 1.20 +0.14 41 1 1 +1
29APR26 57.50 C 0.00 0.00 0.00 0.82 +0.09 41 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.55 +0.07 41 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.36 +0.03 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.35 +1.47 52 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.31 +1.39 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.39 +1.56 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.45 +1.62 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.53 +1.64 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.82 +1.84 54 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.60 +1.57 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.02 +1.85 51 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.86 +1.55 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.24 +1.79 49 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.37 +1.52 47 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.32 +1.18 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.74 +1.31 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.98 +1.28 45 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 8.80 +0.79 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.55 +1.14 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.42 +0.60 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.02 +0.80 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.47 +0.81 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.12 +0.86 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.39 +0.64 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.97 +0.63 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 4.53 +0.57 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.12 +0.53 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.71 +0.44 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.37 +0.39 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.66 +0.29 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 2.09 +0.24 42 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 1.63 +0.24 42 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 1.20 +0.14 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.91 +0.11 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.69 +0.09 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.72 +1.28 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.77 +1.28 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.89 +1.24 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.06 +1.32 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.23 +1.25 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 15.41 +1.16 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.59 +1.11 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.77 +1.31 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.09 +1.38 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.32 +1.32 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.62 +1.25 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.25 +1.50 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.29 +1.15 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.94 +1.36 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.34 +1.31 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.80 +1.21 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.01 +0.93 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.53 +0.86 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.98 +0.63 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.66 +0.77 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.24 +0.75 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.84 +0.72 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.32 +0.53 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.97 +0.50 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.19 +0.45 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.58 +0.48 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.03 +0.43 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.54 +0.38 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.13 +0.35 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.76 +0.27 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.85 +1.03 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.99 +1.03 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.24 +1.04 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.53 +1.06 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.79 +0.93 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.11 +0.98 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.62 +1.05 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.93 +0.98 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.29 +0.89 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.79 +0.70 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.23 +0.89 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.69 +0.85 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.14 +0.84 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.68 +0.79 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.24 +0.59 43 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 7.83 +0.57 43 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 7.50 +0.63 43 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 7.10 +0.61 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.69 +0.53 43 0 6 0
30DEC26 50.00 C 0.00 0.00 0.00 6.33 +0.50 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.53 +0.44 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.84 +0.38 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.24 +0.41 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.77 +0.31 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.31 +0.43 44 0 0 0
TOTAL CALL 641 2,984 -689
29JAN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
29JAN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29JAN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
29JAN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
29JAN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29JAN26 40.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 169 0
29JAN26 41.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 204 0
29JAN26 42.00 P 0.00 0.00 0.00 0.00 -0.22 0 0 75 0
29JAN26 43.00 P 0.00 0.00 0.00 0.00 -0.44 0 0 76 0
29JAN26 44.00 P 0.21 0.21 0.21 0.00 -0.80 0 7 67 +4
29JAN26 45.00 P 0.46 0.46 0.46 0.00 -1.29 0 3 66 +3
29JAN26 46.00 P 0.24 0.24 0.10 0.00 -1.94 0 52 35 -10
29JAN26 47.00 P 0.00 0.00 0.00 0.96 -1.73 0 0 0 -30
29JAN26 48.00 P 0.00 0.00 0.00 1.96 -1.61 0 0 0 -15
29JAN26 49.00 P 0.00 0.00 0.00 2.96 -1.55 0 0 0 -10
29JAN26 50.00 P 0.00 0.00 0.00 3.96 -1.54 0 0 0 -10
29JAN26 52.50 P 0.00 0.00 0.00 6.46 -1.53 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 8.96 -1.46 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 11.46 -1.50 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 13.96 -1.50 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 16.46 -1.49 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 18.96 -1.54 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 17 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 -0.06 37 0 20 0
26FEB26 37.00 P 0.08 0.08 0.08 0.02 -0.10 36 2 9 -2
26FEB26 38.00 P 0.00 0.00 0.00 0.04 -0.16 35 0 37 0
26FEB26 39.00 P 0.18 0.18 0.18 0.08 -0.24 36 15 90 +15
26FEB26 40.00 P 0.23 0.23 0.21 0.14 -0.35 35 27 100 +27
26FEB26 41.00 P 0.42 0.42 0.29 0.24 -0.48 35 61 144 +17
26FEB26 42.00 P 0.46 0.46 0.42 0.40 -0.61 35 24 153 +24
26FEB26 43.00 P 0.00 0.00 0.00 0.62 -0.76 35 0 102 0
26FEB26 44.00 P 0.93 0.99 0.93 0.92 -0.90 35 22 45 -18
26FEB26 45.00 P 1.25 1.37 1.13 1.31 -1.02 36 44 69 +18
26FEB26 46.00 P 1.85 1.85 1.78 1.73 -1.20 35 45 60 +45
26FEB26 47.00 P 0.00 0.00 0.00 2.29 -1.30 35 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 2.92 -1.39 35 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 3.57 -1.54 33 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 4.28 -1.67 31 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 6.79 -1.43 43 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 9.25 -1.41 51 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 11.59 -1.43 52 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 14.09 -1.41 59 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 16.59 -1.41 66 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 19.08 -1.42 72 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 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 51 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 -0.04 39 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 -0.07 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 -0.10 37 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.09 -0.13 38 0 66 0
30MAR26 36.00 P 0.00 0.00 0.00 0.14 -0.19 38 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.21 -0.25 38 0 19 0
30MAR26 38.00 P 0.00 0.00 0.00 0.31 -0.32 38 0 14 0
30MAR26 39.00 P 0.55 0.55 0.55 0.45 -0.39 38 15 15 -8
30MAR26 40.00 P 0.84 0.84 0.84 0.62 -0.49 38 9 23 +9
30MAR26 41.00 P 0.00 0.00 0.00 0.84 -0.58 38 0 14 0
30MAR26 42.00 P 0.00 0.00 0.00 1.11 -0.67 38 0 45 0
30MAR26 43.00 P 0.00 0.00 0.00 1.42 -0.78 38 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 1.81 -0.87 38 0 18 0
30MAR26 45.00 P 0.00 0.00 0.00 2.19 -1.01 37 0 15 0
30MAR26 46.00 P 2.72 2.72 2.72 2.70 -1.08 37 15 45 +15
30MAR26 47.00 P 0.00 0.00 0.00 3.29 -1.13 38 0 0 0
30MAR26 48.00 P 4.19 4.19 3.86 3.90 -1.19 38 22 22 +22
30MAR26 49.00 P 0.00 0.00 0.00 4.62 -1.20 39 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 5.35 -1.24 40 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 7.15 -1.52 38 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 9.46 -1.44 42 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 11.73 -1.50 42 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.12 -1.68 44 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.59 -1.52 48 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.09 -1.41 53 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.16 -0.13 41 0 10 0
29APR26 34.00 P 0.48 0.48 0.48 0.24 -0.16 41 30 30 +30
29APR26 35.00 P 0.00 0.00 0.00 0.33 -0.21 41 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.44 -0.26 41 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.60 -0.31 41 0 0 0
29APR26 38.00 P 1.08 1.08 1.08 0.78 -0.36 41 30 27 +24
29APR26 39.00 P 1.28 1.28 1.28 0.99 -0.43 41 45 42 +39
29APR26 40.00 P 1.55 1.60 1.55 1.26 -0.49 41 56 42 +39
29APR26 41.00 P 1.87 1.89 1.87 1.55 -0.54 41 75 60 +60
29APR26 42.00 P 2.24 2.24 2.24 1.89 -0.62 42 45 60 +45
29APR26 43.00 P 2.25 2.26 2.25 2.26 -0.67 41 30 38 +30
29APR26 44.00 P 0.00 0.00 0.00 2.61 -0.80 41 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 3.10 -0.85 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 3.61 -0.92 41 0 43 0
29APR26 47.00 P 0.00 0.00 0.00 4.14 -0.94 41 0 59 0
29APR26 48.00 P 0.00 0.00 0.00 4.76 -1.06 41 0 32 0
29APR26 49.00 P 0.00 0.00 0.00 5.41 -1.12 41 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 6.03 -1.25 41 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 8.01 -1.23 43 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.02 -1.35 44 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.15 -1.48 44 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.37 -1.63 44 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.06 -1.38 53 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 -0.03 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 -0.04 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.12 -0.06 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.17 -0.09 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.23 -0.11 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.32 -0.13 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.42 -0.16 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.54 -0.18 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.68 -0.22 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.84 -0.31 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.08 -0.32 42 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 1.31 -0.37 42 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 1.59 -0.41 42 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 1.88 -0.47 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 2.23 -0.48 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 2.59 -0.56 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.00 -0.58 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 3.41 -0.65 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 3.86 -0.69 42 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 4.33 -0.78 41 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 4.83 -0.85 41 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 5.42 -0.80 41 0 2 0
29JUN26 48.00 P 0.00 0.00 0.00 5.98 -0.94 41 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 6.62 -1.12 41 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 7.30 -0.98 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.12 -1.03 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.02 -1.18 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.74 -1.60 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.26 -1.45 44 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.53 -1.31 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.76 -1.48 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.35 -0.06 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.45 -0.08 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.57 -0.09 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.71 -0.09 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.85 -0.15 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.05 -0.17 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.27 -0.17 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.45 -0.26 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.77 -0.23 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.05 -0.26 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.36 -0.31 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.72 -0.31 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.08 -0.36 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.48 -0.40 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.91 -0.42 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.32 -0.37 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.77 -0.43 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.24 -0.47 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.76 -0.51 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.28 -0.67 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.87 -0.58 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.46 -0.61 43 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 8.04 -0.92 43 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 8.71 -0.97 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.46 -0.98 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.08 -1.33 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.01 -1.37 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.26 -1.11 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.29 -1.18 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.64 -1.09 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.40 -0.23 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.63 -0.27 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.90 -0.30 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.19 -0.30 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.49 -0.36 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.83 -0.39 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.20 -0.39 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.57 -0.45 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.98 -0.47 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.42 -0.46 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.87 -0.53 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.33 -0.58 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.81 -0.51 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.30 -0.64 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.83 -0.68 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.37 -0.60 44 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 7.92 -0.72 44 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 8.52 -0.74 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 9.13 -0.96 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.87 -0.84 45 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 11.53 -0.93 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.32 -1.09 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.19 -1.04 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.11 -1.11 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.16 -1.09 45 0 0 0
TOTAL PUT 674 3,025 +363
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$ 73.30
29JAN26 39.00 C 0.00 0.00 0.00 34.30 +2.35 0 1,186 0 -1,197
29JAN26 40.00 C 0.00 0.00 0.00 33.30 +2.35 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 32.30 +2.35 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 31.30 +2.35 0 0 0 0
29JAN26 43.00 C 27.41 27.41 27.41 30.30 +2.35 0 30 0 -2
29JAN26 44.00 C 26.41 26.41 26.41 29.30 +2.35 0 32 0 -30
29JAN26 45.00 C 0.00 0.00 0.00 28.30 +2.35 0 0 0 -125
29JAN26 46.00 C 0.00 0.00 0.00 27.30 +2.35 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 26.30 +2.35 0 0 0 -280
29JAN26 48.00 C 0.00 0.00 0.00 25.30 +2.35 0 0 0 -209
29JAN26 49.00 C 0.00 0.00 0.00 24.30 +2.35 0 0 0 -256
29JAN26 50.00 C 0.00 0.00 0.00 23.30 +2.35 0 0 0 -353
29JAN26 52.50 C 21.00 21.00 21.00 20.80 +2.35 0 5 0 -406
29JAN26 55.00 C 17.55 18.48 17.55 18.30 +2.35 0 11 0 -1,804
29JAN26 57.50 C 15.57 15.57 15.57 15.80 +2.35 0 5 0 -8,149
29JAN26 60.00 C 13.70 13.70 13.02 13.30 +2.35 0 39 0 -2,930
29JAN26 62.50 C 8.75 11.10 8.75 10.80 +2.34 0 232 0 -1,373
29JAN26 65.00 C 6.10 8.40 5.98 8.30 +2.34 0 67 0 -4,574
29JAN26 67.50 C 3.69 5.95 3.60 5.80 +2.34 0 307 0 -2,214
29JAN26 70.00 C 0.84 3.65 0.84 3.30 +2.19 0 1,747 0 -9,869
29JAN26 72.50 C 0.03 1.14 0.03 0.80 +0.55 0 3,136 32 -4,603
29JAN26 75.00 C 0.01 0.03 0.01 0.00 -0.07 0 28 4,621 -26
29JAN26 77.50 C 0.01 0.01 0.01 0.00 -0.03 0 1 3,674 -1
29JAN26 80.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 4,076 0
29JAN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,691 0
29JAN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,106 0
29JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 295 0
29JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 45.00 C 0.00 0.00 0.00 28.30 +2.34 0 0 0 0
30JAN26 46.00 C 0.00 0.00 0.00 27.30 +2.34 0 0 0 0
30JAN26 47.00 C 0.00 0.00 0.00 26.30 +2.34 0 0 0 0
30JAN26 48.00 C 0.00 0.00 0.00 25.30 +2.34 0 0 0 0
30JAN26 49.00 C 0.00 0.00 0.00 24.30 +2.34 0 0 0 0
30JAN26 50.00 C 0.00 0.00 0.00 23.30 +2.34 0 0 0 0
30JAN26 52.50 C 0.00 0.00 0.00 20.80 +2.34 0 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 18.30 +2.34 0 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 15.80 +2.34 0 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 13.30 +2.34 0 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 10.81 +2.35 114 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 8.31 +2.34 88 0 31 0
30JAN26 67.50 C 4.00 6.00 3.86 5.81 +2.28 62 107 62 -5
30JAN26 70.00 C 1.60 3.20 1.37 3.32 +1.98 44 60 270 -21
30JAN26 72.50 C 0.17 1.39 0.14 1.12 +0.68 41 659 374 +140
30JAN26 75.00 C 0.04 0.26 0.04 0.30 +0.14 58 486 496 +306
30JAN26 77.50 C 0.04 0.04 0.04 0.10 +0.02 74 20 20 +20
30JAN26 80.00 C 0.00 0.00 0.00 0.04 0.00 88 0 0 0
30JAN26 82.50 C 0.00 0.00 0.00 0.02 -0.01 102 0 0 0
30JAN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 113 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
06FEB26 45.00 C 0.00 0.00 0.00 28.33 +2.29 100 0 0 0
06FEB26 46.00 C 0.00 0.00 0.00 27.46 +1.91 160 0 0 0
06FEB26 47.00 C 0.00 0.00 0.00 26.50 +2.52 161 0 0 0
06FEB26 48.00 C 0.00 0.00 0.00 25.33 +2.35 0 0 0 0
06FEB26 49.00 C 0.00 0.00 0.00 24.33 +1.82 0 0 0 0
06FEB26 50.00 C 0.00 0.00 0.00 23.33 +2.04 0 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 20.83 +2.34 0 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 18.67 +2.47 127 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 15.84 +2.35 56 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 13.35 +2.35 54 0 13 0
06FEB26 62.50 C 0.00 0.00 0.00 11.05 +2.36 71 0 0 0
06FEB26 65.00 C 6.60 8.32 6.60 8.43 +2.29 47 7 59 +2
06FEB26 67.50 C 4.46 5.35 4.12 5.93 +2.12 35 15 36 +5
06FEB26 70.00 C 2.05 3.07 2.05 3.71 +1.69 34 5 123 +1
06FEB26 72.50 C 0.71 2.20 0.71 1.88 +0.85 32 233 318 -14
06FEB26 75.00 C 0.35 1.06 0.34 0.90 +0.39 36 328 321 +90
06FEB26 77.50 C 0.13 0.45 0.13 0.41 +0.15 39 336 375 +301
06FEB26 80.00 C 0.09 0.17 0.09 0.18 +0.05 42 28 32 +28
06FEB26 82.50 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
06FEB26 85.00 C 0.05 0.05 0.05 0.04 0.00 48 4 4 +4
06FEB26 87.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
06FEB26 90.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
06FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
06FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 33.39 +2.35 58 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 32.39 +2.32 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 31.39 +2.36 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 30.40 +2.27 63 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 29.40 +2.35 56 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 28.40 +2.36 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 27.46 +1.91 76 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 26.50 +2.44 78 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 25.41 +2.43 49 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 24.41 +1.90 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 23.41 +2.08 0 1,186 1,201 +1,186
26FEB26 52.50 C 0.00 0.00 0.00 20.92 +2.35 39 0 140 0
26FEB26 55.00 C 18.48 18.55 18.45 18.67 +2.47 64 510 542 +503
26FEB26 57.50 C 0.00 0.00 0.00 15.92 +2.32 0 0 837 0
26FEB26 60.00 C 10.91 13.80 10.91 13.57 +2.41 42 57 1,740 -30
26FEB26 62.50 C 11.30 11.30 11.30 11.05 +2.36 33 39 1,016 0
26FEB26 65.00 C 6.71 8.97 6.71 8.72 +2.23 33 212 2,323 +154
26FEB26 67.50 C 4.32 6.80 4.32 6.35 +1.83 28 487 3,792 +344
26FEB26 70.00 C 2.60 4.80 2.60 4.47 +1.55 29 465 2,261 +274
26FEB26 72.50 C 1.60 3.23 1.60 2.91 +1.09 29 1,508 2,342 -174
26FEB26 75.00 C 0.94 2.10 0.90 1.91 +0.80 31 2,080 3,397 +226
26FEB26 77.50 C 0.69 1.34 0.69 1.23 +0.57 33 1,596 2,453 +737
26FEB26 80.00 C 0.33 0.84 0.33 0.79 +0.40 35 1,302 2,396 +655
26FEB26 82.50 C 0.29 0.52 0.29 0.51 +0.27 36 34 841 +2
26FEB26 85.00 C 0.00 0.00 0.00 0.33 +0.19 38 0 687 0
26FEB26 87.50 C 0.20 0.20 0.20 0.22 +0.13 40 27 325 +12
26FEB26 90.00 C 0.13 0.15 0.13 0.15 +0.10 41 66 278 +54
26FEB26 92.50 C 0.00 0.00 0.00 0.10 +0.07 43 0 107 0
26FEB26 95.00 C 0.05 0.05 0.05 0.07 +0.05 44 50 80 +50
26FEB26 97.50 C 0.00 0.00 0.00 0.05 +0.04 46 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 200 0
26FEB26 102.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 48.42 +2.35 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 47.42 +2.39 0 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 46.43 +2.37 66 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 45.43 +2.34 0 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 44.44 +2.35 65 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 43.44 +2.31 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 42.45 +1.86 62 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 41.45 +2.34 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 40.46 +2.07 59 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 39.36 +2.24 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 38.47 +2.35 56 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 37.47 +2.44 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 36.48 +2.35 53 0 0 0
30MAR26 38.00 C 34.35 34.35 34.35 35.48 +2.07 0 1 2 0
30MAR26 39.00 C 0.00 0.00 0.00 34.49 +2.35 50 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 33.39 +2.04 0 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 32.50 +2.35 46 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 31.50 +2.47 0 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 30.51 +2.37 43 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 29.47 +1.58 0 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 28.52 +2.35 40 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 27.46 +1.91 0 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 26.53 +2.13 37 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 25.53 +2.27 0 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 24.54 +1.74 34 0 1,185 0
30MAR26 50.00 C 22.49 22.49 22.49 23.54 +2.21 0 52 5,634 0
30MAR26 52.50 C 20.50 20.50 20.50 21.04 +2.24 0 2 5,055 0
30MAR26 55.00 C 18.00 18.80 18.00 18.67 +2.19 37 7 16,871 -2
30MAR26 57.50 C 14.81 14.81 14.81 16.15 +2.43 30 1 9,671 0
30MAR26 60.00 C 13.50 13.68 13.50 13.77 +2.51 31 8 13,688 0
30MAR26 62.50 C 10.90 10.90 10.90 11.54 +2.38 32 1 8,048 -1
30MAR26 65.00 C 9.63 9.80 9.17 9.17 +1.62 28 158 21,339 -32
30MAR26 67.50 C 5.45 7.45 5.45 7.28 +1.52 29 136 7,071 +1
30MAR26 70.00 C 4.75 6.00 4.38 5.70 +1.42 31 1,021 14,401 -840
30MAR26 72.50 C 3.03 4.70 3.03 4.39 +1.17 32 1,097 13,891 -458
30MAR26 75.00 C 2.28 3.55 2.28 3.33 +0.91 33 1,752 22,635 +1,002
30MAR26 77.50 C 1.99 2.75 1.88 2.56 +0.75 34 1,234 6,722 -610
30MAR26 80.00 C 1.42 2.06 1.42 1.95 +0.59 35 633 6,404 +118
30MAR26 82.50 C 1.11 1.56 1.01 1.49 +0.48 36 184 2,794 +172
30MAR26 85.00 C 0.76 1.15 0.76 1.15 +0.38 37 294 2,756 +183
30MAR26 87.50 C 0.63 0.74 0.63 0.89 +0.31 39 172 4,496 +170
30MAR26 90.00 C 0.62 0.67 0.62 0.69 +0.24 40 250 924 +218
30MAR26 92.50 C 0.40 0.51 0.40 0.55 +0.20 41 183 371 +93
30MAR26 95.00 C 0.00 0.00 0.00 0.44 +0.17 42 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.35 +0.13 43 0 88 0
30MAR26 100.00 C 0.00 0.00 0.00 0.29 +0.11 44 0 40 0
30MAR26 102.50 C 0.22 0.22 0.22 0.24 +0.09 45 14 14 +14
29APR26 44.00 C 0.00 0.00 0.00 29.62 +1.73 34 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 28.52 +2.09 0 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 27.70 +2.15 44 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 26.64 +2.21 28 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 25.53 +1.87 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.65 +1.85 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.66 +2.32 20 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.18 +2.38 22 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 18.73 +2.25 26 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.31 +2.43 26 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 13.77 +1.54 19 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 11.54 +1.26 23 0 243 0
29APR26 65.00 C 8.73 10.20 8.60 9.76 +1.58 28 157 1,058 +57
29APR26 67.50 C 6.33 7.55 6.23 7.86 +1.41 28 233 2,205 +173
29APR26 70.00 C 5.19 6.88 5.19 6.51 +1.40 30 185 1,900 +168
29APR26 72.50 C 4.32 5.53 4.20 5.25 +1.23 31 274 1,139 +214
29APR26 75.00 C 3.73 4.42 3.73 4.24 +1.06 32 492 9,560 +182
29APR26 77.50 C 2.60 3.28 2.60 3.42 +0.91 33 2,536 4,562 +2,522
29APR26 80.00 C 2.28 2.91 2.21 2.79 +0.80 35 1,238 1,263 +924
29APR26 82.50 C 1.83 2.06 1.83 2.29 +0.69 36 60 202 +30
29APR26 85.00 C 0.00 0.00 0.00 1.90 +0.62 37 0 84 0
29APR26 87.50 C 1.14 1.40 1.14 1.59 +0.56 38 268 304 +118
29APR26 90.00 C 1.00 1.13 1.00 1.34 +0.50 39 62 86 -42
29APR26 92.50 C 0.93 1.04 0.93 1.13 +0.44 41 31 71 +31
29APR26 95.00 C 0.76 0.76 0.76 0.97 +0.40 42 30 269 +21
29APR26 97.50 C 0.00 0.00 0.00 0.84 +0.36 43 0 91 0
29APR26 100.00 C 0.00 0.00 0.00 0.74 +0.33 44 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.65 +0.30 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 39.59 +2.00 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 38.47 +2.22 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 37.60 +2.26 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 36.48 +2.01 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 35.62 +2.21 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 34.63 +2.36 33 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 33.39 +2.04 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 32.65 +2.25 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.65 +2.62 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 30.66 +2.52 0 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 29.62 +1.73 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 28.52 +1.73 0 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 27.70 +2.11 32 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 26.70 +2.27 27 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 25.67 +2.01 0 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 24.65 +1.85 0 0 80 0
29JUN26 50.00 C 21.76 24.00 21.76 23.73 +2.19 26 8,222 34,681 +90
29JUN26 52.50 C 0.00 0.00 0.00 21.92 +3.12 45 0 1,578 0
29JUN26 55.00 C 18.95 18.95 18.95 18.87 +1.68 27 3 9,038 +1
29JUN26 57.50 C 16.75 16.75 16.75 16.85 +1.96 34 2 738 -1
29JUN26 60.00 C 14.99 14.99 14.99 14.18 +1.43 26 3 9,345 0
29JUN26 62.50 C 12.75 12.75 12.75 11.92 +1.26 25 1 19,327 +1
29JUN26 65.00 C 9.15 9.92 9.15 10.13 +1.63 27 8,107 23,097 0
29JUN26 67.50 C 8.28 8.28 8.28 8.54 +1.31 29 2 1,588 0
29JUN26 70.00 C 6.91 7.80 6.91 7.51 +1.49 32 145 4,256 +113
29JUN26 72.50 C 0.00 0.00 0.00 6.23 +1.31 32 0 1,790 0
29JUN26 75.00 C 4.31 5.37 4.31 5.14 +1.10 32 64 6,768 0
29JUN26 77.50 C 3.59 4.60 3.59 4.39 +1.08 33 68 6,873 +22
29JUN26 80.00 C 3.00 3.87 2.99 3.67 +0.97 34 57 2,694 +12
29JUN26 82.50 C 2.40 3.20 2.40 3.10 +0.90 35 21 3,424 +18
29JUN26 85.00 C 2.11 2.22 2.11 2.63 +0.83 35 57 5,123 +14
29JUN26 87.50 C 2.37 2.37 2.37 2.24 +0.76 36 8 2,799 0
29JUN26 90.00 C 1.50 2.03 1.50 1.90 +0.69 37 267 848 -63
29JUN26 92.50 C 0.00 0.00 0.00 1.63 +0.63 37 0 391 0
29JUN26 95.00 C 1.33 1.33 1.33 1.39 +0.57 38 20 278 0
29JUN26 97.50 C 0.00 0.00 0.00 1.20 +0.51 39 0 120 0
29JUN26 100.00 C 0.00 0.00 0.00 1.03 +0.45 39 0 264 0
29JUN26 102.50 C 0.00 0.00 0.00 0.89 +0.41 40 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 34.63 +2.29 35 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 33.63 +2.24 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.65 +1.97 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.65 +2.34 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.66 +2.16 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.67 +1.78 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.52 +1.73 0 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 27.70 +1.95 29 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.70 +2.20 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.69 +1.70 0 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 24.65 +1.55 0 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 23.89 +2.11 32 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 21.92 +2.21 37 0 1,377 0
29SEP26 55.00 C 19.30 19.40 19.30 19.44 +1.88 33 4 308 0
29SEP26 57.50 C 0.00 0.00 0.00 17.38 +2.21 33 0 629 0
29SEP26 60.00 C 0.00 0.00 0.00 14.77 +1.36 28 0 2,404 0
29SEP26 62.50 C 0.00 0.00 0.00 12.93 +1.84 29 0 1,436 0
29SEP26 65.00 C 0.00 0.00 0.00 11.34 +1.70 30 0 2,647 0
29SEP26 67.50 C 0.00 0.00 0.00 10.41 +1.95 33 0 5,130 0
29SEP26 70.00 C 7.53 8.48 7.53 8.69 +1.44 31 200 1,245 +155
29SEP26 72.50 C 7.15 7.63 7.15 7.53 +1.33 31 160 3,784 +60
29SEP26 75.00 C 5.50 6.76 5.50 6.53 +1.16 31 505 1,138 +23
29SEP26 77.50 C 5.67 5.67 5.67 5.75 +1.09 32 53 520 0
29SEP26 80.00 C 4.87 4.87 4.87 5.03 +0.98 33 4 2,470 -2
29SEP26 82.50 C 0.00 0.00 0.00 4.46 +0.92 33 0 542 0
29SEP26 85.00 C 0.00 0.00 0.00 3.91 +0.81 34 0 1,144 0
29SEP26 87.50 C 0.00 0.00 0.00 3.49 +0.77 34 0 500 0
29SEP26 90.00 C 0.00 0.00 0.00 3.07 +0.69 35 0 456 0
29SEP26 92.50 C 1.99 1.99 1.97 2.76 +0.65 35 2 1,142 0
29SEP26 95.00 C 2.23 2.23 2.23 2.47 +0.60 36 3 80 +3
29SEP26 97.50 C 1.76 2.17 1.76 2.20 +0.55 37 34 295 +34
29SEP26 100.00 C 1.61 1.61 1.61 2.00 +0.54 37 170 202 +144
29SEP26 102.50 C 0.00 0.00 0.00 1.80 +0.48 38 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 33.12 +2.44 47 0 10 0
30DEC26 42.00 C 0.00 0.00 0.00 31.68 +2.36 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.66 +2.00 26 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.69 +1.80 29 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.57 +1.78 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.70 +1.78 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.70 +1.79 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.08 +2.04 34 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 24.65 +1.52 0 0 0 0
30DEC26 50.00 C 22.13 22.13 22.13 23.89 +1.76 28 3 15 0
30DEC26 52.50 C 0.00 0.00 0.00 21.92 +2.18 32 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 20.22 +2.59 34 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 17.49 +1.62 29 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 15.57 +1.53 28 0 63 0
30DEC26 62.50 C 0.00 0.00 0.00 13.79 +1.68 28 0 1,152 0
30DEC26 65.00 C 12.60 12.60 12.60 12.53 +1.45 30 2 79 +2
30DEC26 67.50 C 0.00 0.00 0.00 10.97 +1.45 29 0 849 0
30DEC26 70.00 C 8.51 9.86 8.51 9.80 +1.40 30 147 4,865 +1
30DEC26 72.50 C 8.67 8.67 8.67 8.71 +1.30 30 1,004 2,774 +802
30DEC26 75.00 C 6.75 7.86 6.75 7.74 +1.14 30 1,012 3,756 +511
30DEC26 77.50 C 0.00 0.00 0.00 6.95 +1.09 31 0 2,360 0
30DEC26 80.00 C 5.17 5.20 5.17 6.23 +0.99 31 161 2,047 0
30DEC26 82.50 C 5.00 5.00 5.00 5.62 +0.95 32 4 278 +4
30DEC26 85.00 C 4.96 4.96 4.96 5.08 +0.90 33 1 267 +1
30DEC26 87.50 C 0.00 0.00 0.00 4.57 +0.81 33 0 109 0
30DEC26 90.00 C 0.00 0.00 0.00 4.17 +0.82 34 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 3.78 +0.73 34 0 482 0
30DEC26 95.00 C 3.30 3.30 3.30 3.45 +0.70 35 2 372 0
30DEC26 97.50 C 0.00 0.00 0.00 3.17 +0.70 35 0 279 0
30DEC26 100.00 C 0.00 0.00 0.00 2.90 +0.63 36 0 16 0
30DEC26 102.50 C 0.00 0.00 0.00 2.66 +0.59 36 0 6 0
TOTAL CALL 52,017 423,783 -27,180
29JAN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 1,186 1,405 +1,186
29JAN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,845 0
29JAN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,107 0
29JAN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,373 0
29JAN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,491 0
29JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,643 0
29JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9,762 0
29JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,100 0
29JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,449 0
29JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,858 0
29JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,058 0
29JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,210 0
29JAN26 65.00 P 0.01 0.01 0.01 0.00 -0.01 0 40 5,914 0
29JAN26 67.50 P 0.01 0.01 0.01 0.00 -0.01 0 21 4,051 0
29JAN26 70.00 P 0.20 0.20 0.01 0.00 -0.20 0 89 11,149 -34
29JAN26 72.50 P 1.40 1.45 0.01 0.00 -1.75 0 608 1,692 +93
29JAN26 75.00 P 3.96 3.96 1.51 1.70 -2.48 0 524 0 -324
29JAN26 77.50 P 4.75 4.75 4.10 4.20 -2.58 0 60 0 -90
29JAN26 80.00 P 0.00 0.00 0.00 6.70 -2.49 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 9.20 -2.36 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 11.70 -2.49 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 14.20 -2.50 0 0 0 -30
29JAN26 90.00 P 0.00 0.00 0.00 16.70 -2.49 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 19.20 -2.49 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 21.70 -2.49 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 24.20 -2.54 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 26.70 -2.36 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 29.20 -2.51 0 0 0 0
30JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
30JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
30JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
30JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
30JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 152 0 31 0
30JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 124 0 147 0
30JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 96 0 207 0
30JAN26 67.50 P 0.02 0.02 0.02 0.01 -0.05 69 16 270 0
30JAN26 70.00 P 0.38 0.38 0.03 0.02 -0.41 46 409 615 +332
30JAN26 72.50 P 1.88 1.88 0.26 0.36 -1.70 45 204 247 +132
30JAN26 75.00 P 3.40 3.40 1.82 2.07 -2.27 64 140 113 +113
30JAN26 77.50 P 0.00 0.00 0.00 4.43 -2.35 93 0 0 0
30JAN26 80.00 P 0.00 0.00 0.00 6.91 -2.28 125 0 0 0
30JAN26 82.50 P 0.00 0.00 0.00 9.41 -2.28 157 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 11.91 -2.28 185 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 14.41 -2.29 213 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 16.91 -2.28 239 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 19.41 -2.28 263 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 21.91 -2.28 287 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 24.41 -2.33 310 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 26.91 -2.28 332 0 0 0
06FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
06FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
06FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
06FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
06FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
06FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
06FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.03 -0.02 50 0 17 0
06FEB26 65.00 P 0.00 0.00 0.00 0.08 -0.06 46 0 72 0
06FEB26 67.50 P 0.36 0.36 0.15 0.20 -0.21 42 576 777 +514
06FEB26 70.00 P 1.04 1.04 0.37 0.46 -0.65 38 485 448 +374
06FEB26 72.50 P 2.46 2.46 1.03 1.12 -1.52 34 152 171 +132
06FEB26 75.00 P 2.67 2.80 2.67 2.63 -1.89 38 21 17 +17
06FEB26 77.50 P 4.62 4.62 4.62 4.62 -2.27 41 30 30 +30
06FEB26 80.00 P 8.30 8.30 6.80 7.06 -2.36 52 28 0 0
06FEB26 82.50 P 0.00 0.00 0.00 9.48 -2.46 60 0 0 0
06FEB26 85.00 P 0.00 0.00 0.00 11.91 -2.28 67 0 0 0
06FEB26 87.50 P 0.00 0.00 0.00 14.41 -2.34 77 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 16.91 -2.28 87 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 19.41 -2.29 95 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 21.91 -2.28 104 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 24.79 -1.95 138 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 27.46 -1.80 155 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 79 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 247 0
26FEB26 44.00 P 0.01 0.01 0.01 0.01 0.00 67 200 477 +200
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 567 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 494 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 482 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,370 0
26FEB26 49.00 P 0.03 0.03 0.03 0.01 0.00 54 7 821 0
26FEB26 50.00 P 0.03 0.03 0.03 0.01 0.00 52 1,321 3,556 +1,321
26FEB26 52.50 P 0.05 0.05 0.05 0.01 0.00 46 30 4,175 +30
26FEB26 55.00 P 0.04 0.06 0.04 0.01 0.00 40 52 6,091 +50
26FEB26 57.50 P 0.07 0.08 0.07 0.02 -0.01 37 77 2,525 +31
26FEB26 60.00 P 0.11 0.11 0.10 0.05 -0.02 36 38 1,801 +24
26FEB26 62.50 P 0.22 0.22 0.17 0.12 -0.08 34 143 2,910 -96
26FEB26 65.00 P 0.48 0.48 0.28 0.29 -0.19 33 673 3,586 +93
26FEB26 67.50 P 0.92 0.92 0.54 0.61 -0.42 32 519 3,791 +38
26FEB26 70.00 P 1.90 1.90 1.05 1.18 -0.75 32 855 4,559 +304
26FEB26 72.50 P 3.30 3.30 2.00 2.12 -1.22 31 379 1,349 -200
26FEB26 75.00 P 4.11 4.11 3.32 3.59 -1.60 33 441 279 +256
26FEB26 77.50 P 5.42 5.42 5.21 5.46 -1.72 36 60 60 +60
26FEB26 80.00 P 8.06 8.11 8.06 7.60 -1.82 39 32 95 +32
26FEB26 82.50 P 9.73 9.73 9.73 9.73 -2.21 40 40 40 +40
26FEB26 85.00 P 0.00 0.00 0.00 12.14 -2.07 44 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 14.74 -2.32 53 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 17.15 -2.04 56 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 19.41 -2.29 54 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 22.36 -1.83 72 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 24.79 -1.95 76 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 27.46 -1.80 85 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 29.74 -1.97 84 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 84 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,126 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 771 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 9,944 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,215 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,445 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,259 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 9,058 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,270 0
30MAR26 47.00 P 0.07 0.07 0.06 0.01 0.00 41 26 4,282 -16
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4,021 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5,698 0
30MAR26 50.00 P 0.10 0.10 0.09 0.01 0.00 35 230 46,476 +130
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20,305 0
30MAR26 55.00 P 0.17 0.17 0.16 0.03 0.00 31 133 16,287 -3
30MAR26 57.50 P 0.26 0.26 0.26 0.07 -0.03 30 32 5,033 +15
30MAR26 60.00 P 0.38 0.41 0.33 0.18 -0.10 31 228 13,364 +180
30MAR26 62.50 P 0.75 0.75 0.50 0.41 -0.22 31 571 5,878 -563
30MAR26 65.00 P 1.20 1.20 0.82 0.81 -0.41 32 646 11,039 +121
30MAR26 67.50 P 1.78 1.78 1.34 1.43 -0.65 32 94 5,119 -69
30MAR26 70.00 P 3.10 3.15 2.13 2.28 -0.89 32 769 3,837 +441
30MAR26 72.50 P 3.44 3.44 3.27 3.44 -1.22 33 359 1,051 +72
30MAR26 75.00 P 5.95 5.95 4.64 4.90 -1.46 34 241 704 +234
30MAR26 77.50 P 6.86 6.86 6.42 6.68 -1.17 36 170 653 +168
30MAR26 80.00 P 0.00 0.00 0.00 8.28 -2.15 35 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 10.70 -1.66 40 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 12.95 -2.04 42 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 15.11 -1.95 43 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 17.65 -1.86 48 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 20.08 -1.64 51 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 22.36 -1.94 51 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.93 -1.81 56 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 27.46 -1.80 60 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 29.74 -2.37 60 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 240 0
29APR26 49.00 P 0.12 0.12 0.12 0.01 -0.01 30 200 430 +200
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 532 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.07 26 0 361 0
29APR26 55.00 P 0.28 0.28 0.25 0.03 -0.16 25 98 602 +96
29APR26 57.50 P 0.46 0.46 0.46 0.10 -0.28 26 30 707 -23
29APR26 60.00 P 0.56 0.56 0.55 0.27 -0.43 27 120 2,140 -120
29APR26 62.50 P 1.00 1.04 0.83 0.60 -0.58 28 276 1,575 +208
29APR26 65.00 P 1.75 1.75 1.24 1.12 -0.70 30 408 9,735 +180
29APR26 67.50 P 2.62 2.62 1.99 1.90 -0.80 31 84 1,392 -3
29APR26 70.00 P 3.64 3.64 2.81 2.93 -0.87 32 751 7,299 -90
29APR26 72.50 P 4.29 4.29 4.16 4.19 -1.04 33 60 1,679 0
29APR26 75.00 P 6.96 6.96 5.99 5.64 -1.32 34 114 417 +84
29APR26 77.50 P 0.00 0.00 0.00 7.31 -1.45 35 0 0 0
29APR26 80.00 P 9.64 9.64 9.64 9.20 -1.23 36 3 3 +3
29APR26 82.50 P 0.00 0.00 0.00 11.35 -1.70 39 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 13.57 -1.47 41 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 15.80 -1.26 43 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 18.15 -1.94 45 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 20.08 -1.64 43 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.36 -2.40 43 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.93 -1.81 47 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 27.70 -1.56 54 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 30.05 -2.06 55 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,527 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 551 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 463 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 1,219 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 1,170 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 1,648 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.04 26 0 19,427 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 -0.05 26 0 779 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 -0.07 26 0 2,041 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 -0.10 26 0 810 0
29JUN26 50.00 P 0.00 0.00 0.00 0.06 -0.13 26 0 19,179 0
29JUN26 52.50 P 0.55 0.55 0.55 0.15 -0.21 27 6 2,403 -6
29JUN26 55.00 P 0.74 0.74 0.74 0.32 -0.32 28 2 5,398 -2
29JUN26 57.50 P 1.08 1.08 0.94 0.61 -0.45 28 190 6,480 -23
29JUN26 60.00 P 1.57 1.57 1.43 1.07 -0.57 29 200 5,904 0
29JUN26 62.50 P 2.22 2.22 1.84 1.70 -0.59 30 41 2,264 -10
29JUN26 65.00 P 2.59 2.63 2.55 2.53 -0.64 30 48 1,094 0
29JUN26 67.50 P 3.60 3.60 3.38 3.56 -0.69 31 30 998 -3
29JUN26 70.00 P 5.35 5.38 4.58 4.62 -0.90 31 310 3,352 +191
29JUN26 72.50 P 5.91 6.06 5.91 6.06 -1.00 32 7 507 +7
29JUN26 75.00 P 8.14 8.14 7.33 7.57 -1.26 32 42 85 +34
29JUN26 77.50 P 0.00 0.00 0.00 9.24 -1.44 33 0 30 0
29JUN26 80.00 P 12.07 12.12 12.02 11.04 -1.18 33 176 161 +146
29JUN26 82.50 P 0.00 0.00 0.00 13.51 -0.80 37 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.06 -1.71 34 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 16.95 -2.56 33 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 19.95 -0.63 40 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 21.88 -1.32 39 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 24.24 -1.09 40 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 25.60 -2.52 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.87 -2.56 27 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 31.36 -1.43 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 685 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 845 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 206 0
29SEP26 42.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 1,147 0
29SEP26 43.00 P 0.00 0.00 0.00 0.08 -0.03 30 0 1,414 0
29SEP26 44.00 P 0.00 0.00 0.00 0.10 -0.04 30 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.13 -0.05 30 0 4,510 0
29SEP26 46.00 P 0.00 0.00 0.00 0.17 -0.06 30 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.22 -0.08 30 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.28 -0.09 30 0 1,266 0
29SEP26 49.00 P 0.00 0.00 0.00 0.35 -0.11 30 0 1,081 0
29SEP26 50.00 P 0.00 0.00 0.00 0.43 -0.14 30 8,000 13,377 +8,000
29SEP26 52.50 P 1.17 1.17 1.17 0.70 -0.20 30 170 1,601 +170
29SEP26 55.00 P 1.40 1.40 1.40 1.09 -0.27 31 55 2,546 +5
29SEP26 57.50 P 1.95 1.95 1.95 1.60 -0.35 31 1 981 -1
29SEP26 60.00 P 2.69 2.69 2.69 2.25 -0.44 31 10 2,847 +10
29SEP26 62.50 P 3.60 3.60 3.28 3.05 -0.53 32 16 814 0
29SEP26 65.00 P 4.06 4.06 4.06 3.98 -0.67 32 8,020 10,572 +7,980
29SEP26 67.50 P 0.00 0.00 0.00 5.07 -0.81 32 0 970 0
29SEP26 70.00 P 0.00 0.00 0.00 6.33 -0.89 33 0 857 0
29SEP26 72.50 P 8.47 8.57 8.47 7.73 -0.99 33 45 438 0
29SEP26 75.00 P 10.05 10.12 9.14 9.25 -1.18 33 240 303 +22
29SEP26 77.50 P 11.11 11.11 11.11 10.95 -1.08 34 30 30 +29
29SEP26 80.00 P 0.00 0.00 0.00 12.80 -1.18 35 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 14.27 -1.69 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.76 -0.94 37 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 18.66 -1.37 37 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 20.23 -1.82 34 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 22.48 -2.00 35 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 24.63 -2.47 36 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 26.74 -1.83 35 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 29.20 -1.90 37 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 31.76 -1.79 39 0 0 0
30DEC26 41.00 P 0.58 0.58 0.55 0.10 -0.05 29 180 415 +180
30DEC26 42.00 P 0.00 0.00 0.00 0.13 -0.07 29 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.17 -0.08 29 0 17 0
30DEC26 44.00 P 0.00 0.00 0.00 0.22 -0.09 29 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 0.27 -0.12 29 0 90 0
30DEC26 46.00 P 0.00 0.00 0.00 0.33 -0.13 29 0 94 0
30DEC26 47.00 P 0.00 0.00 0.00 0.41 -0.16 29 0 388 0
30DEC26 48.00 P 0.00 0.00 0.00 0.49 -0.19 29 0 506 0
30DEC26 49.00 P 1.09 1.09 1.09 0.61 -0.19 29 1 825 -1
30DEC26 50.00 P 1.15 1.15 1.15 0.72 -0.23 30 1 743 0
30DEC26 52.50 P 1.56 1.56 1.50 1.08 -0.30 30 63 630 -29
30DEC26 55.00 P 2.06 2.06 2.02 1.56 -0.37 30 190 960 +170
30DEC26 57.50 P 2.43 2.60 2.43 2.15 -0.47 30 62 932 +58
30DEC26 60.00 P 3.43 3.43 3.43 2.86 -0.59 30 15 648 0
30DEC26 62.50 P 0.00 0.00 0.00 3.74 -0.68 31 0 2,757 0
30DEC26 65.00 P 5.20 5.20 5.20 4.75 -0.74 31 4 726 -4
30DEC26 67.50 P 0.00 0.00 0.00 5.86 -0.90 31 0 1,468 0
30DEC26 70.00 P 8.03 8.03 7.44 7.16 -0.97 32 173 1,098 +140
30DEC26 72.50 P 0.00 0.00 0.00 8.56 -0.98 32 1,000 1,000 +947
30DEC26 75.00 P 0.00 0.00 0.00 10.07 -1.22 32 1,000 1,062 +1,000
30DEC26 77.50 P 12.70 12.70 12.70 11.79 -1.28 33 1 1,822 -1
30DEC26 80.00 P 0.00 0.00 0.00 13.60 -1.09 34 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 15.51 -1.47 34 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.06 -1.64 33 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.55 -1.21 36 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 21.69 -1.04 37 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.70 -0.96 37 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.32 -1.86 35 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 28.28 -0.93 39 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.06 -1.75 37 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 31.96 -2.12 36 0 0 0
TOTAL PUT 35,428 474,224 +24,882
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$ 9.39
29JAN26 4.60 C 0.00 0.00 0.00 4.79 +0.14 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 4.69 +0.14 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 4.59 +0.14 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 4.49 +0.14 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 4.39 +0.14 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 4.14 +0.14 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.89 +0.14 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.64 +0.14 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.39 +0.14 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 3.14 +0.14 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.89 +0.14 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.64 +0.14 0 0 0 -2,053
29JAN26 7.00 C 0.00 0.00 0.00 2.39 +0.14 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.14 +0.14 0 0 0 -61
29JAN26 7.50 C 0.00 0.00 0.00 1.89 +0.14 0 0 0 -289
29JAN26 7.75 C 0.00 0.00 0.00 1.64 +0.14 0 0 0 -440
29JAN26 8.00 C 1.48 1.48 1.40 1.39 +0.14 0 4 0 -2,801
29JAN26 8.25 C 1.24 1.27 1.24 1.14 +0.14 0 7 0 -5,627
29JAN26 8.50 C 0.78 0.90 0.77 0.89 +0.14 0 419 0 -4,042
29JAN26 8.75 C 0.56 0.76 0.56 0.64 +0.14 0 18 0 -940
29JAN26 9.00 C 0.40 0.55 0.28 0.39 +0.12 0 1,050 0 -4,167
29JAN26 9.25 C 0.10 0.29 0.08 0.14 +0.05 0 345 0 -1,591
29JAN26 9.50 C 0.02 0.06 0.02 0.00 -0.02 0 102 1,312 -15
29JAN26 9.75 C 0.01 0.01 0.01 0.00 -0.01 0 400 2,999 +400
29JAN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 559 0
29JAN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 4.40 +0.14 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.14 +0.14 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.94 +0.18 112 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.65 +0.14 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.40 +0.14 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.16 +0.15 65 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.90 +0.13 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.66 +0.13 53 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.42 +0.15 56 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.16 +0.14 41 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.96 +0.19 59 0 0 0
26FEB26 7.75 C 1.57 1.57 1.54 1.66 +0.14 30 177 214 -9
26FEB26 8.00 C 1.33 1.43 1.31 1.45 +0.18 43 43 484 +10
26FEB26 8.25 C 1.28 1.28 1.28 1.21 +0.17 39 4 10,500 +4
26FEB26 8.50 C 0.00 0.00 0.00 0.93 +0.13 25 0 3,837 0
26FEB26 8.75 C 0.70 0.86 0.67 0.73 +0.12 28 49 3,839 +32
26FEB26 9.00 C 0.47 0.66 0.47 0.55 +0.11 29 16 3,953 -8
26FEB26 9.25 C 0.33 0.41 0.33 0.40 +0.09 30 441 1,830 +233
26FEB26 9.50 C 0.25 0.35 0.21 0.28 +0.08 30 2,248 4,267 +540
26FEB26 9.75 C 0.16 0.26 0.16 0.19 +0.06 31 1,174 2,243 +304
26FEB26 10.00 C 0.10 0.14 0.09 0.13 +0.05 32 319 2,176 -143
26FEB26 10.50 C 0.04 0.08 0.04 0.05 +0.02 32 37 687 +17
26FEB26 11.00 C 0.02 0.04 0.02 0.02 +0.01 34 100 240 +100
26FEB26 11.50 C 0.02 0.02 0.02 0.01 0.00 36 513 513 +453
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 - 69 0 0 -
30MAR26 3.90 C 0.00 0.00 0.00 5.51 +0.14 76 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.39 +0.10 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.34 +0.14 108 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.21 +0.14 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.15 +0.15 107 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.01 +0.14 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.91 +0.14 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.80 +0.13 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.77 +0.17 104 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.66 +0.16 97 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.55 +0.18 90 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.41 +0.14 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.17 +0.14 60 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.94 +0.14 70 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.65 +0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.41 +0.13 0 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 3.20 +0.17 58 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.92 +0.13 0 0 496 0
30MAR26 6.75 C 2.61 2.61 2.61 2.70 +0.17 48 1 2,385 -1
30MAR26 7.00 C 0.00 0.00 0.00 2.42 +0.12 0 0 4,062 0
30MAR26 7.25 C 0.00 0.00 0.00 2.16 +0.14 0 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 1.96 +0.15 36 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 1.72 +0.20 34 0 8,987 0
30MAR26 8.00 C 0.00 0.00 0.00 1.45 +0.10 25 0 17,355 0
30MAR26 8.25 C 0.00 0.00 0.00 1.27 +0.15 32 0 16,037 0
30MAR26 8.50 C 0.95 1.14 0.95 1.09 +0.18 34 55 6,297 0
30MAR26 8.75 C 0.81 0.91 0.81 0.84 +0.10 28 500 4,611 0
30MAR26 9.00 C 0.60 0.81 0.60 0.68 +0.09 28 793 8,608 +515
30MAR26 9.25 C 0.47 0.53 0.47 0.54 +0.08 29 235 2,021 -1
30MAR26 9.50 C 0.35 0.52 0.35 0.42 +0.07 29 1,728 11,103 +969
30MAR26 9.75 C 0.27 0.41 0.27 0.32 +0.06 29 1,052 2,768 +943
30MAR26 10.00 C 0.20 0.26 0.20 0.25 +0.05 30 19 624 +13
30MAR26 10.50 C 0.15 0.15 0.15 0.14 +0.04 31 5 2,690 0
30MAR26 11.00 C 0.09 0.09 0.09 0.07 +0.02 31 6 107 +6
30MAR26 11.50 C 0.06 0.07 0.06 0.04 +0.01 32 88 238 +28
30MAR26 12.00 C 0.03 0.03 0.03 0.02 +0.01 32 30 95 +30
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29APR26 5.00 C 0.00 0.00 0.00 4.47 +0.18 74 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.17 +0.10 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.94 +0.14 50 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.68 +0.13 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.43 +0.14 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.24 +0.16 54 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.94 +0.10 31 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.75 +0.20 47 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.42 +0.07 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.21 +0.14 29 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.97 +0.16 28 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.80 +0.23 36 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.48 +0.12 23 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 1.30 +0.14 27 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 1.15 +0.12 31 0 61 0
29APR26 8.75 C 0.00 0.00 0.00 0.98 +0.16 31 1 101 +1
29APR26 9.00 C 0.79 0.79 0.79 0.77 +0.10 28 3 1,037 -1
29APR26 9.25 C 0.00 0.00 0.00 0.64 +0.10 28 0 162 0
29APR26 9.50 C 0.60 0.60 0.60 0.51 +0.07 28 1 903 0
29APR26 9.75 C 0.00 0.00 0.00 0.42 +0.08 29 0 324 0
29APR26 10.00 C 0.00 0.00 0.00 0.34 +0.06 29 0 120 0
29APR26 10.50 C 0.00 0.00 0.00 0.21 +0.05 30 0 257 0
29APR26 11.00 C 0.13 0.13 0.13 0.12 +0.03 29 31 62 +31
29APR26 11.50 C 0.11 0.11 0.11 0.07 +0.02 30 30 30 +30
29APR26 12.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 10 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
29JUN26 4.40 C 0.00 0.00 0.00 5.04 +0.14 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.94 +0.17 36 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.84 +0.17 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.77 +0.17 62 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.66 +0.16 55 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.55 +0.15 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.47 +0.16 55 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.17 +0.10 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.94 +0.10 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.68 +0.10 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.46 +0.17 31 0 1,456 0
29JUN26 6.25 C 0.00 0.00 0.00 3.25 +0.17 42 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.97 +0.13 29 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 2.75 +0.20 34 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 2.44 +0.09 0 0 620 0
29JUN26 7.25 C 0.00 0.00 0.00 2.27 +0.20 30 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 1.98 +0.13 19 0 6,826 0
29JUN26 7.75 C 1.89 1.89 1.89 1.80 +0.16 27 3 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 1.57 +0.05 25 0 1,581 0
29JUN26 8.25 C 1.54 1.54 1.54 1.38 +0.12 26 21 450 +16
29JUN26 8.50 C 0.00 0.00 0.00 1.20 +0.11 26 0 1,717 0
29JUN26 8.75 C 0.00 0.00 0.00 1.05 +0.11 28 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 0.90 +0.11 28 0 5,813 0
29JUN26 9.25 C 0.00 0.00 0.00 0.76 +0.09 28 0 5,608 0
29JUN26 9.50 C 0.74 0.74 0.74 0.65 +0.09 28 31 1,989 0
29JUN26 9.75 C 0.51 0.55 0.51 0.55 +0.09 28 16 2,353 +16
29JUN26 10.00 C 0.52 0.52 0.52 0.45 +0.06 28 20 5,053 +20
29JUN26 10.50 C 0.33 0.33 0.33 0.33 +0.07 29 15 611 +15
29JUN26 11.00 C 0.00 0.00 0.00 0.22 +0.05 29 0 542 0
29JUN26 11.50 C 0.00 0.00 0.00 0.14 +0.03 29 0 175 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29JUN26 13.00 C 0.08 0.08 0.08 0.04 +0.01 30 1 1 +1
29JUN26 13.50 C 0.05 0.06 0.05 0.02 0.00 29 3 3 +3
29JUN26 14.00 C 0.04 0.05 0.04 0.01 0.00 28 4 4 +4
29JUN26 14.50 C 0.03 0.04 0.03 0.01 - 30 4 4 -
29SEP26 4.60 C 0.00 0.00 0.00 4.84 +0.17 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.77 +0.17 54 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.66 +0.15 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.55 +0.15 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.47 +0.16 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.17 +0.10 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.94 +0.10 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.70 +0.12 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.46 +0.17 28 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 3.25 +0.17 36 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.97 +0.13 26 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.75 +0.18 30 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.52 +0.17 29 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 2.30 +0.14 29 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 2.03 +0.12 24 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.84 +0.12 26 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 1.66 +0.09 27 0 3,440 0
29SEP26 8.25 C 1.58 1.58 1.58 1.48 +0.10 27 30 675 +30
29SEP26 8.50 C 0.00 0.00 0.00 1.33 +0.10 28 0 3,473 0
29SEP26 8.75 C 0.00 0.00 0.00 1.18 +0.09 28 0 4,534 0
29SEP26 9.00 C 0.00 0.00 0.00 1.05 +0.09 29 0 6,554 0
29SEP26 9.25 C 0.00 0.00 0.00 0.93 +0.08 29 0 5,013 0
29SEP26 9.50 C 0.75 0.76 0.74 0.82 +0.08 29 11 681 0
29SEP26 9.75 C 0.65 0.65 0.65 0.72 +0.07 29 7 52 -7
29SEP26 10.00 C 0.56 0.56 0.56 0.63 +0.06 29 8 124 +8
29SEP26 10.50 C 0.43 0.43 0.43 0.48 +0.05 29 8 40 +8
29SEP26 11.00 C 0.37 0.37 0.37 0.36 +0.04 29 1 542 +1
29SEP26 11.50 C 0.00 0.00 0.00 0.27 +0.04 29 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.21 +0.04 30 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.15 +0.02 30 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 25 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 - 31 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 4.47 +0.16 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.18 +0.11 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.94 +0.10 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.70 +0.12 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.46 +0.11 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.25 +0.17 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.97 +0.10 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.75 +0.15 26 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 2.52 +0.11 26 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 2.30 +0.14 25 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 2.09 +0.12 25 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.91 +0.10 26 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 1.74 +0.11 27 0 71 0
30DEC26 8.25 C 0.00 0.00 0.00 1.58 +0.11 27 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 1.43 +0.10 27 0 138 0
30DEC26 8.75 C 1.12 1.12 1.12 1.30 +0.10 27 2 20 -2
30DEC26 9.00 C 0.00 0.00 0.00 1.17 +0.10 28 0 77 0
30DEC26 9.25 C 0.91 0.91 0.90 1.05 +0.09 28 90 133 -60
30DEC26 9.50 C 0.00 0.00 0.00 0.95 +0.09 28 0 41 0
30DEC26 9.75 C 0.00 0.00 0.00 0.85 +0.08 28 0 91 0
30DEC26 10.00 C 0.00 0.00 0.00 0.76 +0.08 28 0 128 0
30DEC26 10.50 C 0.00 0.00 0.00 0.61 +0.07 28 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.48 +0.06 28 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 0.37 +0.04 28 0 55 0
30DEC26 12.00 C 0.00 0.00 0.00 0.29 +0.04 28 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.23 +0.03 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 +0.03 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.14 +0.03 29 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 - 29 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 0.09 - 29 0 0 -
TOTAL CALL 12,319 246,196 -17,477
29JAN26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,107 0
29JAN26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,238 0
29JAN26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,386 0
29JAN26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,667 0
29JAN26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,156 0
29JAN26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,755 0
29JAN26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,689 0
29JAN26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,974 0
29JAN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,967 0
29JAN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,264 0
29JAN26 9.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 1,093 0
29JAN26 9.25 P 0.00 0.00 0.00 0.00 -0.10 0 0 476 0
29JAN26 9.50 P 0.26 0.26 0.04 0.11 -0.17 0 8 0 -220
29JAN26 9.75 P 0.00 0.00 0.00 0.36 -0.16 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.61 -0.16 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.11 -0.18 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.61 -0.19 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.11 -0.18 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.61 -0.18 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.11 -0.18 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.61 -0.18 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.11 -0.18 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.61 -0.18 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.11 - 0 0 0 -
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 349 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 740 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 1,409 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,287 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 2,234 0
26FEB26 8.00 P 0.03 0.03 0.02 0.01 -0.01 32 408 2,394 -25
26FEB26 8.25 P 0.03 0.04 0.03 0.03 0.00 33 24 6,785 0
26FEB26 8.50 P 0.06 0.06 0.04 0.05 -0.01 32 169 5,174 -131
26FEB26 8.75 P 0.10 0.10 0.08 0.09 -0.02 31 287 1,293 -135
26FEB26 9.00 P 0.17 0.17 0.12 0.16 -0.03 31 254 1,540 +51
26FEB26 9.25 P 0.24 0.28 0.19 0.26 -0.04 32 321 1,093 +305
26FEB26 9.50 P 0.35 0.35 0.29 0.39 -0.06 32 50 176 +2
26FEB26 9.75 P 0.00 0.00 0.00 0.55 -0.08 33 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.73 -0.10 33 0 0 0
26FEB26 10.50 P 1.25 1.25 1.25 1.17 -0.12 37 20 20 +20
26FEB26 11.00 P 0.00 0.00 0.00 1.64 -0.16 41 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.16 -0.13 54 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.66 -0.17 62 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.13 -0.16 61 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.61 -0.18 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.11 -0.20 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.67 -0.21 93 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.17 - 99 0 0 -
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 97 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 89 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 87 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 382 0
30MAR26 5.50 P 0.01 0.01 0.01 0.01 0.00 61 50 2,754 -34
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 897 0
30MAR26 6.00 P 0.01 0.01 0.01 0.01 0.00 52 50 1,196 0
30MAR26 6.25 P 0.01 0.01 0.01 0.01 0.00 48 110 1,876 +60
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12,736 0
30MAR26 7.25 P 0.02 0.02 0.02 0.01 0.00 32 10 24,126 -10
30MAR26 7.50 P 0.03 0.03 0.03 0.02 0.00 33 3 11,498 -3
30MAR26 7.75 P 0.00 0.00 0.00 0.03 -0.01 31 0 8,763 0
30MAR26 8.00 P 0.06 0.06 0.06 0.05 -0.01 31 30 7,114 -30
30MAR26 8.25 P 0.09 0.09 0.07 0.08 -0.02 30 300 12,221 -150
30MAR26 8.50 P 0.13 0.13 0.13 0.13 -0.02 31 65 12,631 +35
30MAR26 8.75 P 0.20 0.20 0.15 0.19 -0.04 30 207 5,794 +160
30MAR26 9.00 P 0.29 0.29 0.21 0.28 -0.04 31 1,619 3,124 +1,569
30MAR26 9.25 P 0.37 0.39 0.33 0.38 -0.06 30 416 1,200 +236
30MAR26 9.50 P 0.50 0.50 0.41 0.52 -0.07 31 444 441 +201
30MAR26 9.75 P 0.69 0.70 0.69 0.67 -0.08 31 810 932 -405
30MAR26 10.00 P 0.00 0.00 0.00 0.84 -0.04 32 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.23 -0.08 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.69 -0.11 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.17 -0.12 40 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.68 -0.15 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.20 -0.12 56 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.67 -0.15 57 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.11 -0.20 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.67 -0.21 66 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.17 - 71 0 0 -
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
29APR26 6.50 P 0.01 0.01 0.01 0.01 0.00 36 50 202 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 2,568 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 0.00 30 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.04 0.00 31 0 440 0
29APR26 7.75 P 0.06 0.06 0.06 0.06 0.00 30 10 726 0
29APR26 8.00 P 0.09 0.09 0.09 0.09 -0.01 30 100 361 +56
29APR26 8.25 P 0.00 0.00 0.00 0.13 -0.01 30 0 662 0
29APR26 8.50 P 0.16 0.18 0.16 0.19 -0.02 30 302 307 +260
29APR26 8.75 P 0.23 0.25 0.23 0.26 -0.03 30 7 90 0
29APR26 9.00 P 0.32 0.32 0.32 0.35 -0.04 29 5 35 +5
29APR26 9.25 P 0.00 0.00 0.00 0.47 -0.04 30 0 3 0
29APR26 9.50 P 0.00 0.00 0.00 0.60 -0.06 30 0 71 0
29APR26 9.75 P 0.65 0.65 0.65 0.75 -0.07 31 3 5 +3
29APR26 10.00 P 0.00 0.00 0.00 0.91 -0.08 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.29 -0.04 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.69 -0.11 31 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.17 -0.12 34 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.68 -0.15 40 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.20 -0.12 47 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.67 -0.15 48 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.21 -0.10 57 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.67 - 56 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 5.17 - 60 0 0 -
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 547 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 839 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 30 0 2,975 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 29 0 11,951 0
29JUN26 7.00 P 0.06 0.06 0.06 0.05 0.00 30 30 7,267 +25
29JUN26 7.25 P 0.09 0.09 0.09 0.07 -0.01 29 10 6,303 0
29JUN26 7.50 P 0.00 0.00 0.00 0.11 0.00 29 0 7,470 0
29JUN26 7.75 P 0.15 0.15 0.15 0.15 -0.01 29 2 3,956 -2
29JUN26 8.00 P 0.00 0.00 0.00 0.21 -0.01 29 4,000 6,215 +3,496
29JUN26 8.25 P 0.28 0.28 0.28 0.28 -0.02 29 12 2,301 +12
29JUN26 8.50 P 0.00 0.00 0.00 0.36 -0.03 29 0 6,705 0
29JUN26 8.75 P 0.44 0.45 0.44 0.46 -0.03 29 33 1,094 +33
29JUN26 9.00 P 0.60 0.60 0.60 0.57 -0.04 29 20 639 +20
29JUN26 9.25 P 0.69 0.70 0.68 0.69 -0.06 29 121 151 +61
29JUN26 9.50 P 0.76 0.76 0.76 0.85 -0.05 30 14 529 +14
29JUN26 9.75 P 0.00 0.00 0.00 1.01 -0.06 30 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.18 -0.07 31 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 1.52 -0.12 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.95 -0.12 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.40 -0.10 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.87 -0.12 36 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.35 -0.13 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.77 -0.21 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.32 -0.16 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.77 -0.14 41 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.34 - 51 0 0 -
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 31 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 30 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 31 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 555 0
29SEP26 6.75 P 0.10 0.10 0.10 0.09 -0.01 30 25 88 +25
29SEP26 7.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 2,501 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 -0.02 30 0 829 0
29SEP26 7.50 P 0.00 0.00 0.00 0.21 -0.03 30 0 5,118 0
29SEP26 7.75 P 0.00 0.00 0.00 0.28 -0.02 30 0 310 0
29SEP26 8.00 P 0.00 0.00 0.00 0.35 -0.04 30 0 958 0
29SEP26 8.25 P 0.00 0.00 0.00 0.44 -0.03 30 0 1,115 0
29SEP26 8.50 P 0.00 0.00 0.00 0.53 -0.05 30 0 7,008 0
29SEP26 8.75 P 0.70 0.70 0.70 0.64 -0.05 30 25 3,980 -25
29SEP26 9.00 P 0.83 0.83 0.83 0.76 -0.06 30 10 74 0
29SEP26 9.25 P 0.00 0.00 0.00 0.90 -0.06 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.04 -0.07 31 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.19 -0.08 31 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.36 -0.08 31 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 1.71 -0.10 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.11 -0.10 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.52 -0.11 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.97 -0.11 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.42 -0.13 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.90 -0.13 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.38 -0.13 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.87 -0.14 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.37 - 44 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 30 0 82 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 29 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.01 29 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 0.00 29 0 29 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 -0.01 29 0 66 0
30DEC26 7.00 P 0.19 0.19 0.19 0.17 -0.01 29 3 245 -3
30DEC26 7.25 P 0.23 0.23 0.23 0.22 -0.01 29 10 678 0
30DEC26 7.50 P 0.00 0.00 0.00 0.28 -0.02 29 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 0.35 -0.02 29 0 41 0
30DEC26 8.00 P 0.47 0.47 0.42 0.43 -0.02 29 230 857 +150
30DEC26 8.25 P 0.55 0.55 0.55 0.52 -0.03 29 80 160 0
30DEC26 8.50 P 0.00 0.00 0.00 0.62 -0.03 29 0 88 0
30DEC26 8.75 P 0.00 0.00 0.00 0.73 -0.04 29 0 295 0
30DEC26 9.00 P 0.94 0.94 0.94 0.86 -0.04 29 22 22 -4
30DEC26 9.25 P 1.09 1.09 1.09 0.99 -0.05 30 33 78 0
30DEC26 9.50 P 0.00 0.00 0.00 1.13 -0.05 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.28 -0.07 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.45 -0.06 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.80 -0.07 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.18 -0.09 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.58 -0.10 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.02 -0.10 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.47 -0.11 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.93 -0.12 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.40 -0.13 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.89 - 38 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 5.38 - 40 0 0 -
TOTAL PUT 10,812 289,683 +5,622
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 72.90
29JAN26 49.00 C 0.00 0.00 0.00 23.90 -2.26 0 0 0 -45
29JAN26 50.00 C 0.00 0.00 0.00 22.90 -2.25 0 0 0 -150
29JAN26 52.50 C 0.00 0.00 0.00 20.40 -1.90 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 17.90 -1.90 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 15.40 -1.90 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 12.90 -2.13 0 0 0 -1
29JAN26 62.50 C 0.00 0.00 0.00 10.40 -2.27 0 0 0 -55
29JAN26 65.00 C 0.00 0.00 0.00 7.90 -1.96 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 5.40 -1.91 0 0 0 -2
29JAN26 70.00 C 2.68 3.55 2.65 2.90 -1.90 0 148 0 -209
29JAN26 72.50 C 0.84 1.19 0.43 0.40 -2.11 0 156 5 -562
29JAN26 75.00 C 0.12 0.13 0.01 0.00 -0.94 0 337 614 +91
29JAN26 77.50 C 0.10 0.10 0.03 0.00 -0.22 0 362 1,346 +66
29JAN26 80.00 C 0.02 0.02 0.02 0.00 -0.03 0 150 2,836 -120
29JAN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,512 0
29JAN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,001 0
29JAN26 87.50 C 0.01 0.01 0.01 0.00 -0.01 0 20 2,212 -20
29JAN26 90.00 C 0.01 0.01 0.01 0.00 -0.01 0 80 3,442 -70
29JAN26 92.50 C 0.01 0.01 0.01 0.00 -0.01 0 3 4,200 -3
29JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,489 0
29JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 822 0
29JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,219 0
29JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,447 0
29JAN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,064 0
29JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
29JAN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 463 0
29JAN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 626 0
29JAN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 988 0
29JAN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 338 0
29JAN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 414 0
29JAN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 682 0
29JAN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29JAN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 532 0
29JAN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 335 0
29JAN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
29JAN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,332 0
26FEB26 49.00 C 0.00 0.00 0.00 24.03 -2.36 58 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 23.02 -2.35 49 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 20.93 -1.85 80 0 6 0
26FEB26 55.00 C 0.00 0.00 0.00 18.19 -2.40 58 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 16.15 -1.94 69 0 6 0
26FEB26 60.00 C 0.00 0.00 0.00 13.64 -2.03 59 0 30 0
26FEB26 62.50 C 0.00 0.00 0.00 11.47 -1.88 57 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 8.82 -1.70 44 0 115 0
26FEB26 67.50 C 0.00 0.00 0.00 7.36 -1.28 51 0 60 0
26FEB26 70.00 C 5.54 5.83 5.54 5.75 -1.39 51 232 280 +82
26FEB26 72.50 C 4.31 4.67 4.18 4.35 -1.27 50 161 848 +30
26FEB26 75.00 C 3.37 3.58 3.18 3.27 -1.06 51 968 1,115 +299
26FEB26 77.50 C 2.57 2.77 2.34 2.36 -0.99 50 777 2,151 +557
26FEB26 80.00 C 1.90 2.05 1.74 1.67 -0.85 50 799 1,814 +265
26FEB26 82.50 C 1.35 1.45 1.35 1.15 -0.68 50 131 2,811 +50
26FEB26 85.00 C 1.30 1.30 1.03 0.77 -0.54 50 464 1,822 +84
26FEB26 87.50 C 0.86 0.87 0.81 0.51 -0.41 50 125 1,000 +124
26FEB26 90.00 C 0.66 0.76 0.63 0.33 -0.30 50 288 2,866 +132
26FEB26 92.50 C 0.55 0.55 0.55 0.21 -0.22 50 7 547 -2
26FEB26 95.00 C 0.48 0.48 0.44 0.13 -0.16 50 304 1,538 +300
26FEB26 97.50 C 0.00 0.00 0.00 0.08 -0.11 50 0 386 0
26FEB26 100.00 C 0.32 0.32 0.32 0.05 -0.07 50 1 1,283 0
26FEB26 102.50 C 0.00 0.00 0.00 0.03 -0.05 50 0 383 0
26FEB26 105.00 C 0.25 0.25 0.20 0.02 -0.03 50 7 227 -3
26FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 71 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 391 0
26FEB26 112.50 C 0.15 0.15 0.15 0.01 0.00 55 16 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 46 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
26FEB26 122.50 C 0.10 0.10 0.10 0.01 0.00 64 15 16 +15
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 33.10 -2.36 52 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 32.42 -2.48 83 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 31.39 -1.96 78 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 30.36 -2.36 74 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 29.48 -2.12 76 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 28.49 -1.33 74 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 27.56 -1.74 73 0 23 0
30MAR26 47.00 C 0.00 0.00 0.00 26.21 -2.64 52 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.13 -2.70 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 24.64 -2.08 67 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 23.72 -2.06 66 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 21.35 -2.29 62 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 19.24 -1.61 63 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 17.01 -2.08 60 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 14.99 -1.98 59 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 12.60 -2.24 52 0 401 0
30MAR26 65.00 C 0.00 0.00 0.00 11.24 -1.18 56 0 55 0
30MAR26 67.50 C 0.00 0.00 0.00 9.23 -1.61 52 0 44 0
30MAR26 70.00 C 8.34 8.34 8.15 8.21 -1.29 56 61 337 +11
30MAR26 72.50 C 7.03 7.03 6.83 6.97 -1.18 56 157 818 +73
30MAR26 75.00 C 5.96 6.26 5.78 5.89 -1.09 56 204 1,579 +123
30MAR26 77.50 C 5.05 5.07 4.88 4.93 -1.03 56 57 671 +11
30MAR26 80.00 C 4.21 4.21 4.15 4.08 -1.06 56 42 2,128 -5
30MAR26 82.50 C 3.58 3.58 3.58 3.36 -0.98 56 29 1,765 +4
30MAR26 85.00 C 0.00 0.00 0.00 2.74 -0.88 56 0 1,033 0
30MAR26 87.50 C 2.58 2.60 2.58 2.23 -0.77 55 45 975 0
30MAR26 90.00 C 2.26 2.26 2.26 1.80 -0.68 55 30 1,552 +30
30MAR26 92.50 C 0.00 0.00 0.00 1.45 -0.59 55 0 832 0
30MAR26 95.00 C 1.79 1.79 1.70 1.16 -0.51 55 53 1,144 +53
30MAR26 97.50 C 0.00 0.00 0.00 0.93 -0.43 55 0 594 0
30MAR26 100.00 C 0.00 0.00 0.00 0.74 -0.37 55 0 13,450 0
30MAR26 102.50 C 0.00 0.00 0.00 0.58 -0.32 55 0 380 0
30MAR26 105.00 C 0.00 0.00 0.00 0.46 -0.27 55 0 6,565 0
30MAR26 107.50 C 0.00 0.00 0.00 0.36 -0.22 55 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.28 -0.19 55 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.22 -0.16 55 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.17 -0.13 55 0 349 0
30MAR26 117.50 C 0.00 0.00 0.00 0.14 -0.10 55 0 455 0
30MAR26 120.00 C 0.00 0.00 0.00 0.11 -0.08 55 0 1,608 0
30MAR26 122.50 C 0.00 0.00 0.00 0.08 -0.07 55 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.07 -0.05 56 0 81 0
30MAR26 127.50 C 0.00 0.00 0.00 0.05 -0.05 55 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.04 -0.04 55 0 203 0
30MAR26 132.50 C 0.00 0.00 0.00 0.03 -0.03 55 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.02 -0.03 54 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 -0.03 52 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 975 0
29APR26 50.00 C 0.00 0.00 0.00 23.92 -2.37 56 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.31 -1.52 65 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 19.84 -2.02 58 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.09 -2.65 48 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.97 -1.77 57 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 14.04 -1.20 55 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 12.75 -1.35 58 0 14 0
29APR26 67.50 C 0.00 0.00 0.00 11.23 -1.25 57 0 30 0
29APR26 70.00 C 9.53 9.53 9.47 9.62 -1.24 55 81 91 +51
29APR26 72.50 C 8.25 8.78 8.25 8.43 -1.17 55 66 390 +52
29APR26 75.00 C 7.42 7.68 7.40 7.35 -1.07 55 61 444 0
29APR26 77.50 C 6.40 6.40 6.40 6.47 -0.85 56 60 699 -10
29APR26 80.00 C 5.77 5.77 5.77 5.58 -0.77 56 150 4,378 +150
29APR26 82.50 C 4.85 5.33 4.85 4.80 -0.68 56 206 581 +106
29APR26 85.00 C 4.60 4.60 4.60 4.11 -0.60 55 1 349 +1
29APR26 87.50 C 3.91 3.91 3.91 3.51 -0.53 55 87 392 +87
29APR26 90.00 C 3.46 3.46 3.46 2.99 -0.47 55 150 377 +150
29APR26 92.50 C 0.00 0.00 0.00 2.54 -0.41 55 0 180 0
29APR26 95.00 C 0.00 0.00 0.00 2.15 -0.36 55 0 87 0
29APR26 97.50 C 0.00 0.00 0.00 1.82 -0.31 55 0 494 0
29APR26 100.00 C 2.13 2.13 2.13 1.54 -0.26 55 2 616 -2
29APR26 102.50 C 0.00 0.00 0.00 1.30 -0.22 55 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 1.09 -0.19 55 0 31 0
29APR26 107.50 C 0.00 0.00 0.00 0.91 -0.17 55 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.77 -0.14 55 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.64 -0.12 55 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 0.52 -0.12 55 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 0.44 -0.09 55 0 5 0
29APR26 120.00 C 0.00 0.00 0.00 0.36 -0.07 54 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.30 -0.06 54 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.25 -0.05 54 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.21 -0.04 55 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.17 -0.04 54 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.15 -0.02 55 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.13 -0.02 55 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.11 -0.01 55 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.09 -0.02 55 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.07 -0.02 55 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 27.24 -1.87 63 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 26.52 -1.62 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.88 -1.41 65 0 220 0
29JUN26 52.50 C 0.00 0.00 0.00 23.22 -1.46 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.63 -1.11 59 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 20.15 -1.50 61 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 18.03 -1.26 57 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 16.46 -1.88 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.13 -1.54 58 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 13.17 -1.36 54 0 24 0
29JUN26 70.00 C 12.28 12.28 12.28 12.37 -1.47 57 2 124 0
29JUN26 72.50 C 11.28 11.30 11.28 11.26 -1.19 57 60 396 0
29JUN26 75.00 C 10.16 10.32 10.02 10.32 -1.11 58 27 296 +23
29JUN26 77.50 C 9.13 9.13 9.13 9.32 -1.05 58 30 306 0
29JUN26 80.00 C 0.00 0.00 0.00 8.48 -0.97 58 0 2,297 0
29JUN26 82.50 C 7.77 7.77 7.77 7.68 -0.97 58 30 347 +30
29JUN26 85.00 C 7.09 7.09 7.09 6.92 -0.99 58 30 572 -30
29JUN26 87.50 C 6.35 6.35 6.35 6.23 -0.93 58 110 390 +110
29JUN26 90.00 C 5.93 5.93 5.93 5.60 -0.87 58 30 2,279 +30
29JUN26 92.50 C 0.00 0.00 0.00 5.04 -0.81 57 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 4.52 -0.76 57 0 227 0
29JUN26 97.50 C 0.00 0.00 0.00 4.06 -0.70 57 0 3,380 0
29JUN26 100.00 C 0.00 0.00 0.00 3.64 -0.65 57 0 507 0
29JUN26 102.50 C 0.00 0.00 0.00 3.26 -0.61 57 0 241 0
29JUN26 105.00 C 3.53 3.53 3.53 2.93 -0.55 57 6 496 +6
29JUN26 107.50 C 0.00 0.00 0.00 2.62 -0.52 57 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 2.35 -0.47 57 0 148 0
29JUN26 112.50 C 0.00 0.00 0.00 2.10 -0.44 57 0 80 0
29JUN26 115.00 C 2.57 2.59 2.57 1.88 -0.41 57 5 226 -5
29JUN26 117.50 C 0.00 0.00 0.00 1.68 -0.38 57 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 1.51 -0.34 57 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 1.35 -0.31 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 1.17 -0.32 57 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 1.05 -0.25 57 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.94 -0.23 57 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 0.84 -0.21 57 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 0.75 -0.20 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.67 -0.18 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.60 -0.17 57 0 254 0
29JUN26 142.50 C 0.00 0.00 0.00 0.54 -0.15 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.48 -0.14 57 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.43 -0.13 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.38 -0.12 57 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.34 -0.11 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.31 -0.10 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.28 -0.08 57 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.25 -0.08 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.22 -0.08 57 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.20 -0.07 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.18 -0.06 57 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 0.16 -0.06 57 0 80 0
29SEP26 49.00 C 0.00 0.00 0.00 28.56 -1.02 64 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.44 -1.81 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.03 -0.84 63 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 23.52 -2.37 57 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 22.72 -1.35 61 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 21.18 -0.83 61 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 19.77 -0.71 61 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.38 -0.75 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.15 -0.98 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.66 -0.98 58 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 14.60 -1.23 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.60 -1.20 58 0 3,954 0
29SEP26 77.50 C 0.00 0.00 0.00 12.69 -1.17 59 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 11.88 -1.10 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 11.07 -1.09 59 0 825 0
29SEP26 85.00 C 0.00 0.00 0.00 10.28 -1.12 59 0 870 0
29SEP26 87.50 C 0.00 0.00 0.00 9.55 -1.13 59 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 8.86 -1.08 59 0 250 0
29SEP26 92.50 C 0.00 0.00 0.00 8.23 -1.03 59 0 140 0
29SEP26 95.00 C 0.00 0.00 0.00 7.64 -0.99 59 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 7.09 -0.95 59 0 1,552 0
29SEP26 100.00 C 0.00 0.00 0.00 6.58 -0.90 58 0 3,492 0
29SEP26 102.50 C 0.00 0.00 0.00 6.11 -0.86 58 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 5.67 -0.82 58 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 5.26 -0.79 58 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 4.89 -0.74 58 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 4.54 -0.71 58 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 4.21 -0.68 58 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 3.91 -0.64 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 3.63 -0.61 58 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 3.37 -0.58 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.14 -0.55 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 2.91 -0.53 58 0 3 0
29SEP26 130.00 C 3.70 3.70 3.70 2.71 -0.49 58 8 227 +8
30DEC26 49.00 C 0.00 0.00 0.00 30.21 -1.56 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.36 -1.19 62 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 27.48 -2.02 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.89 -2.14 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.42 -2.13 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.06 -1.92 59 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 21.85 -1.92 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.47 -1.28 59 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 19.32 -1.69 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.00 -2.08 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.29 -0.94 59 0 401 0
30DEC26 75.00 C 0.00 0.00 0.00 16.36 -0.60 59 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 15.48 -1.13 59 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 14.66 -1.10 59 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 13.89 -1.05 60 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 13.14 -1.03 60 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 12.40 -1.06 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.70 -1.06 60 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 11.04 -1.04 59 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 10.42 -1.00 59 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 9.83 -0.97 59 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 9.28 -0.93 59 0 6 0
30DEC26 102.50 C 0.00 0.00 0.00 8.76 -0.90 59 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 8.27 -0.87 59 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 7.81 -0.84 59 0 55 0
TOTAL CALL 7,431 143,064 +1,910
29JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
29JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
29JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
29JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 337 0
29JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 993 0
29JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 392 0
29JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,603 0
29JAN26 67.50 P 0.01 0.01 0.01 0.00 -0.01 0 2 797 -2
29JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 2,452 0
29JAN26 72.50 P 0.47 0.55 0.06 0.00 -0.25 0 1,072 2,067 +310
29JAN26 75.00 P 1.95 2.42 1.60 2.10 +0.96 0 281 0 -2,139
29JAN26 77.50 P 4.62 4.97 3.97 4.60 +1.61 0 379 0 -2,395
29JAN26 80.00 P 7.50 7.73 6.30 7.10 +1.72 0 152 0 -4,335
29JAN26 82.50 P 9.50 11.80 9.30 9.60 +1.86 0 15 0 -1,753
29JAN26 85.00 P 12.10 12.10 12.00 12.10 +1.90 0 50 0 -591
29JAN26 87.50 P 0.00 0.00 0.00 14.60 +1.90 0 0 0 -337
29JAN26 90.00 P 0.00 0.00 0.00 17.10 +1.90 0 0 0 -24
29JAN26 92.50 P 0.00 0.00 0.00 19.60 +1.90 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 22.10 +1.90 0 0 0 -30
29JAN26 97.50 P 0.00 0.00 0.00 24.60 +1.88 0 0 0 -15
29JAN26 100.00 P 0.00 0.00 0.00 27.10 +1.34 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 29.60 +1.81 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 32.10 +1.90 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 34.60 +1.51 0 0 0 -15
29JAN26 110.00 P 0.00 0.00 0.00 37.10 +1.90 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 39.60 +1.80 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 42.10 +1.90 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 44.60 +1.66 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 47.10 +1.90 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 49.60 +1.42 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 52.10 +1.41 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 54.60 +1.90 0 0 0 -15
29JAN26 130.00 P 0.00 0.00 0.00 57.10 +1.90 0 0 0 -30
29JAN26 132.50 P 0.00 0.00 0.00 59.60 +1.90 0 0 0 -30
29JAN26 135.00 P 0.00 0.00 0.00 62.10 +1.90 0 0 0 -30
29JAN26 137.50 P 0.00 0.00 0.00 64.60 +1.30 0 0 0 -30
29JAN26 140.00 P 0.00 0.00 0.00 67.10 +1.84 0 0 0 -30
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 312 0
26FEB26 50.00 P 0.10 0.13 0.10 0.01 0.00 51 36 31 -9
26FEB26 52.50 P 0.00 0.00 0.00 0.03 0.00 51 0 77 0
26FEB26 55.00 P 0.20 0.20 0.20 0.07 +0.01 50 125 505 +125
26FEB26 57.50 P 0.00 0.00 0.00 0.16 +0.02 50 0 339 0
26FEB26 60.00 P 0.42 0.47 0.42 0.32 +0.03 50 17 1,273 +5
26FEB26 62.50 P 0.71 0.75 0.65 0.62 +0.09 50 14 1,052 +13
26FEB26 65.00 P 1.08 1.17 1.05 1.05 +0.13 49 236 2,042 +128
26FEB26 67.50 P 1.74 1.80 1.68 1.68 +0.19 49 156 1,267 -13
26FEB26 70.00 P 2.75 2.75 2.50 2.54 +0.36 49 153 1,315 +47
26FEB26 72.50 P 3.70 3.99 3.56 3.67 +0.49 49 673 2,412 +216
26FEB26 75.00 P 5.20 5.48 4.81 5.08 +0.65 49 642 2,354 +422
26FEB26 77.50 P 6.99 7.10 6.44 6.74 +0.82 49 1,162 4,480 +794
26FEB26 80.00 P 8.60 8.90 8.60 8.35 +0.63 46 5 2,891 +2
26FEB26 82.50 P 0.00 0.00 0.00 10.88 +1.51 55 0 1,091 0
26FEB26 85.00 P 0.00 0.00 0.00 12.83 +1.81 52 0 499 0
26FEB26 87.50 P 0.00 0.00 0.00 14.96 +1.20 49 0 808 0
26FEB26 90.00 P 0.00 0.00 0.00 17.12 +1.40 39 0 56 0
26FEB26 92.50 P 0.00 0.00 0.00 19.76 +1.35 53 0 76 0
26FEB26 95.00 P 0.00 0.00 0.00 22.14 +1.56 50 0 127 0
26FEB26 97.50 P 0.00 0.00 0.00 24.61 +1.60 50 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 27.10 +1.12 0 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 29.60 +1.69 0 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 32.10 +1.42 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 34.60 +1.51 0 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 37.10 +1.90 0 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 39.60 +1.80 0 0 60 0
26FEB26 115.00 P 0.00 0.00 0.00 42.10 +1.90 0 0 250 0
26FEB26 117.50 P 0.00 0.00 0.00 45.23 +2.29 112 0 182 0
26FEB26 120.00 P 0.00 0.00 0.00 47.10 +1.90 0 0 100 0
26FEB26 122.50 P 0.00 0.00 0.00 49.60 +1.42 0 0 70 0
26FEB26 125.00 P 0.00 0.00 0.00 52.10 +1.41 0 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 54.60 +1.90 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 57.10 +1.90 0 0 15 0
30MAR26 40.00 P 0.17 0.17 0.17 0.01 0.00 54 9 250 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 0.00 55 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 0.00 56 0 5 0
30MAR26 43.00 P 0.20 0.20 0.20 0.04 0.00 56 25 147 +25
30MAR26 44.00 P 0.00 0.00 0.00 0.05 0.00 55 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.07 0.00 55 0 185 0
30MAR26 46.00 P 0.00 0.00 0.00 0.09 0.00 55 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.12 0.00 55 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.16 +0.01 55 0 31 0
30MAR26 49.00 P 0.00 0.00 0.00 0.20 +0.01 55 0 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.25 +0.01 55 0 868 0
30MAR26 52.50 P 0.00 0.00 0.00 0.43 +0.02 55 0 526 0
30MAR26 55.00 P 0.83 0.84 0.83 0.69 +0.04 55 56 569 +56
30MAR26 57.50 P 1.09 1.09 1.09 1.06 +0.07 55 30 960 +30
30MAR26 60.00 P 1.62 1.67 1.55 1.56 +0.13 55 184 1,211 +154
30MAR26 62.50 P 2.25 2.25 2.09 2.12 +0.15 55 90 1,207 0
30MAR26 65.00 P 2.86 3.00 2.86 2.85 +0.23 54 6 1,370 +6
30MAR26 67.50 P 0.00 0.00 0.00 3.76 +0.33 54 0 902 0
30MAR26 70.00 P 4.75 4.95 4.75 4.83 +0.41 54 95 14,767 -30
30MAR26 72.50 P 6.00 6.34 6.00 6.09 +0.52 54 86 1,514 +35
30MAR26 75.00 P 7.53 7.58 7.49 7.49 +0.61 54 57 7,891 -15
30MAR26 77.50 P 9.26 9.50 9.09 9.09 +0.74 55 113 1,943 -36
30MAR26 80.00 P 10.50 10.50 10.50 10.82 +0.85 56 10 3,360 0
30MAR26 82.50 P 0.00 0.00 0.00 12.59 +1.05 55 0 1,195 0
30MAR26 85.00 P 0.00 0.00 0.00 14.64 +1.67 57 0 760 0
30MAR26 87.50 P 0.00 0.00 0.00 16.70 +1.80 58 0 845 0
30MAR26 90.00 P 19.09 19.09 19.09 18.83 +1.06 58 1 1,212 0
30MAR26 92.50 P 0.00 0.00 0.00 20.98 +1.62 59 0 80 0
30MAR26 95.00 P 0.00 0.00 0.00 23.16 +1.88 58 0 129 0
30MAR26 97.50 P 0.00 0.00 0.00 25.47 +1.99 59 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 27.77 +1.62 59 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 30.21 +2.01 62 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 32.29 +1.22 55 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 34.74 +1.02 56 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 37.21 +1.18 57 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 39.75 +1.16 61 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 42.11 +1.84 55 0 166 0
30MAR26 117.50 P 0.00 0.00 0.00 45.35 +2.29 82 0 43 0
30MAR26 120.00 P 0.00 0.00 0.00 47.33 +1.52 72 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 50.27 +1.93 86 0 121 0
30MAR26 125.00 P 0.00 0.00 0.00 52.69 +2.00 86 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 54.63 +1.93 69 0 90 0
30MAR26 130.00 P 0.00 0.00 0.00 57.10 +1.31 0 0 210 0
30MAR26 132.50 P 0.00 0.00 0.00 60.19 +2.49 93 0 180 0
30MAR26 135.00 P 0.00 0.00 0.00 62.10 +1.90 0 0 60 0
30MAR26 137.50 P 0.00 0.00 0.00 64.72 +1.42 82 0 120 0
30MAR26 140.00 P 0.00 0.00 0.00 67.30 +2.04 88 0 30 -30
29APR26 50.00 P 0.81 0.81 0.81 0.61 +0.14 55 5 5 +5
29APR26 52.50 P 0.00 0.00 0.00 0.91 +0.18 55 0 4 0
29APR26 55.00 P 0.00 0.00 0.00 1.32 +0.26 55 0 290 0
29APR26 57.50 P 1.79 1.79 1.79 1.79 +0.29 55 20 374 +20
29APR26 60.00 P 0.00 0.00 0.00 2.37 +0.32 54 0 64 0
29APR26 62.50 P 3.17 3.17 3.17 3.08 +0.34 54 50 493 0
29APR26 65.00 P 3.97 4.00 3.97 3.92 +0.37 54 33 1,387 +30
29APR26 67.50 P 0.00 0.00 0.00 4.93 +0.46 54 0 520 0
29APR26 70.00 P 6.16 6.16 6.13 6.09 +0.53 54 2 7,795 +2
29APR26 72.50 P 7.69 7.69 7.50 7.39 +1.00 54 40 152 +40
29APR26 75.00 P 8.86 9.12 8.86 8.84 +1.22 54 57 61 -3
29APR26 77.50 P 10.19 10.64 10.19 10.41 +0.82 55 46 181 -15
29APR26 80.00 P 12.42 12.42 12.20 12.13 +1.28 55 100 397 0
29APR26 82.50 P 0.00 0.00 0.00 13.60 +1.10 53 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 15.81 +1.12 56 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 17.78 +1.21 57 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 19.23 +0.93 52 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 21.65 +1.03 55 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 23.58 +1.18 54 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 25.75 +1.15 53 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 28.53 +1.29 59 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 30.85 +1.89 60 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 32.37 +1.26 49 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 35.46 +1.74 61 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 37.85 +1.47 62 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 39.76 +0.69 53 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 42.39 +1.05 58 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 45.35 +1.64 69 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 47.39 +1.58 63 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 50.30 +1.96 73 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 52.69 +2.00 73 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 54.68 +1.98 62 0 62 0
29APR26 130.00 P 0.00 0.00 0.00 57.76 +1.97 78 0 62 0
29APR26 132.50 P 0.00 0.00 0.00 60.19 +1.68 79 0 91 0
29APR26 135.00 P 0.00 0.00 0.00 62.70 +2.17 81 0 30 0
29APR26 137.50 P 0.00 0.00 0.00 64.72 +1.42 70 0 30 0
29APR26 140.00 P 0.00 0.00 0.00 67.30 +2.04 75 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 69.75 +1.68 75 0 90 0
29APR26 145.00 P 0.00 0.00 0.00 72.46 +1.86 82 0 180 0
29APR26 147.50 P 0.00 0.00 0.00 74.60 +1.53 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 77.10 +1.90 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 79.60 +1.90 0 0 60 0
29APR26 155.00 P 0.00 0.00 0.00 82.10 +1.90 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 84.60 +1.90 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 87.10 +1.90 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 89.60 +1.85 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 92.10 +1.47 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 94.60 +1.53 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 97.50 +2.20 98 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.32 +0.12 57 0 345 0
29JUN26 49.00 P 0.00 0.00 0.00 1.50 +0.13 57 0 24 0
29JUN26 50.00 P 0.00 0.00 0.00 1.67 +0.12 57 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 2.21 +0.17 57 0 298 0
29JUN26 55.00 P 0.00 0.00 0.00 2.76 +0.15 57 0 384 0
29JUN26 57.50 P 3.46 3.46 3.46 3.39 +0.17 56 30 525 +27
29JUN26 60.00 P 4.32 4.32 4.32 4.20 +0.26 56 30 397 +30
29JUN26 62.50 P 0.00 0.00 0.00 5.08 +0.31 56 0 191 0
29JUN26 65.00 P 6.15 6.15 6.04 6.11 +0.40 55 30 4,508 +30
29JUN26 67.50 P 7.25 7.30 7.05 7.19 +0.43 55 1,890 2,454 +1,792
29JUN26 70.00 P 0.00 0.00 0.00 8.43 +0.49 55 0 2,245 0
29JUN26 72.50 P 10.00 10.00 9.88 9.78 +0.56 56 43 3,217 0
29JUN26 75.00 P 11.35 11.35 11.35 11.25 +0.63 56 2 6,220 0
29JUN26 77.50 P 13.09 13.09 13.09 12.79 +0.67 56 30 1,250 0
29JUN26 80.00 P 0.00 0.00 0.00 14.44 +0.71 56 0 13,714 0
29JUN26 82.50 P 0.00 0.00 0.00 16.18 +0.86 56 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 18.10 +0.93 58 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 19.91 +0.60 57 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 21.85 +0.96 58 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 23.56 +0.43 56 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 25.89 +0.83 58 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 27.64 +0.43 57 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.61 +1.32 62 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 32.12 +1.70 58 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.95 +0.29 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.34 +2.49 65 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 38.95 +1.17 60 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 41.01 +0.59 59 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.11 +0.59 57 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.51 +1.25 58 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.37 +1.34 63 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 50.53 +2.02 61 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.05 +1.84 63 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 55.11 +1.11 60 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 57.76 +1.40 63 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 60.19 +1.47 64 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 62.70 +1.97 65 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 64.79 +1.49 60 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 67.45 +1.45 65 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 69.75 +1.34 62 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 72.46 +1.69 67 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 74.60 +1.40 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 77.10 +1.42 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 79.60 +1.90 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 82.19 +1.41 66 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 84.60 +1.90 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 87.10 +1.39 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 89.60 +1.38 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 92.10 +1.39 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 94.60 +1.42 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 97.50 +1.69 80 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.99 +0.13 58 0 241 0
29SEP26 50.00 P 3.29 3.29 3.29 3.23 +0.13 58 1 214 0
29SEP26 52.50 P 0.00 0.00 0.00 3.90 +0.17 58 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 4.65 +0.20 57 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 5.50 +0.26 57 0 296 0
29SEP26 60.00 P 0.00 0.00 0.00 6.44 +0.28 57 0 10,036 0
29SEP26 62.50 P 0.00 0.00 0.00 7.48 +0.33 57 0 45 0
29SEP26 65.00 P 0.00 0.00 0.00 8.57 +0.33 56 0 6,723 0
29SEP26 67.50 P 0.00 0.00 0.00 9.84 +0.42 57 0 150 0
29SEP26 70.00 P 0.00 0.00 0.00 11.16 +0.46 57 0 1,824 0
29SEP26 72.50 P 12.64 12.76 12.64 12.56 +0.56 57 43 2,776 +1
29SEP26 75.00 P 14.20 14.20 14.20 14.05 +0.56 57 5 1,197 +5
29SEP26 77.50 P 15.76 15.76 15.76 15.63 +0.61 57 58 1,114 0
29SEP26 80.00 P 17.33 17.33 17.33 17.24 +0.58 57 105 1,577 -102
29SEP26 82.50 P 18.95 18.95 18.95 18.97 +0.75 57 105 864 0
29SEP26 85.00 P 0.00 0.00 0.00 20.66 +0.35 57 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 22.41 +0.45 57 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 24.49 +0.83 59 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 26.35 +0.68 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 28.62 +1.43 60 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 30.29 +0.50 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 32.31 +0.59 59 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 33.95 +0.75 57 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.28 +0.69 58 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 38.59 +1.26 60 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 40.81 +0.99 60 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 42.93 +0.98 60 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 45.23 +0.73 61 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 47.25 +0.44 60 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 49.71 +1.69 61 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 51.59 +0.85 59 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 54.37 +1.67 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 56.77 +1.16 63 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 58.95 +1.14 62 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 4.33 +0.13 58 0 8 0
30DEC26 50.00 P 4.53 4.53 4.53 4.72 +0.19 59 5 73 0
30DEC26 52.50 P 0.00 0.00 0.00 5.42 +0.18 58 0 13 0
30DEC26 55.00 P 6.40 6.40 6.40 6.30 +0.28 58 10 966 0
30DEC26 57.50 P 7.36 7.36 7.36 7.27 +0.32 58 4 10 +4
30DEC26 60.00 P 8.30 8.35 8.30 8.33 +0.37 57 2 321 +1
30DEC26 62.50 P 0.00 0.00 0.00 9.43 +0.38 57 0 152 0
30DEC26 65.00 P 0.00 0.00 0.00 10.66 +0.43 57 0 260 0
30DEC26 67.50 P 0.00 0.00 0.00 11.94 +0.45 57 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 13.32 +0.50 57 0 649 0
30DEC26 72.50 P 14.73 14.73 14.73 14.77 +0.54 58 2 402 +2
30DEC26 75.00 P 16.38 16.38 16.38 16.28 +0.58 58 10 507 +10
30DEC26 77.50 P 0.00 0.00 0.00 17.86 +0.64 58 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 19.50 +0.66 58 0 36 0
30DEC26 82.50 P 0.00 0.00 0.00 21.19 +0.70 58 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 22.83 +0.49 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.65 +0.75 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.70 +1.09 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.42 +0.96 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.52 +0.93 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.27 +1.18 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 34.33 +0.68 59 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 36.13 +0.61 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.35 +1.22 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.38 +0.67 59 0 0 0
TOTAL PUT 8,690 170,279 -7,687
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$ 14.83
29JAN26 9.25 C 0.00 0.00 0.00 5.58 -0.31 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.33 -0.36 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.08 -0.31 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.83 -0.31 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.33 -0.31 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.83 -0.31 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.33 -0.31 0 0 0 0
29JAN26 12.00 C 3.03 3.07 3.03 2.83 -0.31 0 3 0 -3
29JAN26 12.50 C 0.00 0.00 0.00 2.33 -0.31 0 0 0 -15
29JAN26 13.00 C 2.05 2.05 2.05 1.83 -0.31 0 3 0 -49
29JAN26 13.50 C 0.00 0.00 0.00 1.33 -0.31 0 0 0 -258
29JAN26 14.00 C 0.00 0.00 0.00 0.83 -0.31 0 0 0 -389
29JAN26 14.50 C 0.00 0.00 0.00 0.33 -0.34 0 0 0 -564
29JAN26 15.00 C 0.11 0.13 0.01 0.00 -0.29 0 40 350 -2
29JAN26 15.50 C 0.05 0.05 0.02 0.00 -0.08 0 100 473 +60
29JAN26 16.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 252 0
29JAN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 491 0
29JAN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,122 0
29JAN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,366 0
29JAN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
29JAN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 505 0
29JAN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
29JAN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
29JAN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 633 0
29JAN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29JAN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29JAN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
26FEB26 9.25 C 0.00 0.00 0.00 5.60 -0.31 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.35 -0.34 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.10 -0.34 0 0 0 0
26FEB26 10.00 C 5.03 5.03 4.97 4.85 -0.29 0 4 4 +4
26FEB26 10.50 C 0.00 0.00 0.00 4.36 -0.31 54 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.86 -0.29 46 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.33 -0.37 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.85 -0.29 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.36 -0.42 25 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.98 -0.26 44 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.59 -0.24 45 0 264 0
26FEB26 14.00 C 0.00 0.00 0.00 1.29 -0.27 49 0 269 0
26FEB26 14.50 C 1.00 1.00 1.00 0.92 -0.24 44 6 410 0
26FEB26 15.00 C 0.84 0.84 0.64 0.68 -0.25 45 125 482 +102
26FEB26 15.50 C 0.00 0.00 0.00 0.50 -0.19 46 0 334 0
26FEB26 16.00 C 0.43 0.43 0.41 0.35 -0.17 46 12 186 +12
26FEB26 16.50 C 0.30 0.33 0.26 0.25 -0.12 47 43 178 -13
26FEB26 17.00 C 0.22 0.22 0.18 0.16 -0.10 46 31 597 +29
26FEB26 17.50 C 0.00 0.00 0.00 0.11 -0.07 47 0 217 0
26FEB26 18.00 C 0.14 0.14 0.10 0.07 -0.05 47 17 423 -3
26FEB26 18.50 C 0.00 0.00 0.00 0.05 -0.03 48 0 466 0
26FEB26 19.00 C 0.08 0.08 0.08 0.03 -0.02 48 4 309 +2
26FEB26 19.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 157 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 297 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 241 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 221 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 396 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 10.25 -0.31 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 10.15 -0.31 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 10.08 -0.28 131 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.95 -0.31 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.85 -0.31 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.61 -0.31 98 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.38 -0.29 114 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 9.11 -0.31 83 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.86 -0.29 75 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.61 -0.31 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 8.36 -0.31 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 8.11 -0.31 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.86 -0.31 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 7.61 -0.31 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 7.37 -0.30 65 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 7.12 -0.28 59 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.87 -0.31 53 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 6.62 -0.31 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.37 -0.31 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.15 -0.24 66 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.84 -0.33 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.63 -0.28 48 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 5.39 -0.30 51 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 5.12 -0.33 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.91 -0.30 52 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 4.43 -0.38 51 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.94 -0.40 46 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.42 -0.49 37 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 3.07 -0.21 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.61 -0.27 44 0 0 0
30MAR26 13.00 C 2.46 2.46 2.46 2.32 -0.19 50 20 20 +20
30MAR26 13.50 C 0.00 0.00 0.00 1.98 -0.19 50 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 1.62 -0.24 47 0 71 0
30MAR26 14.50 C 0.00 0.00 0.00 1.36 -0.22 48 0 117 0
30MAR26 15.00 C 0.00 0.00 0.00 1.12 -0.23 48 0 45 0
30MAR26 15.50 C 0.95 0.95 0.95 0.93 -0.21 49 10 720 0
30MAR26 16.00 C 0.90 0.90 0.90 0.77 -0.19 49 1 91 +1
30MAR26 16.50 C 0.00 0.00 0.00 0.64 -0.16 50 0 158 0
30MAR26 17.00 C 0.00 0.00 0.00 0.52 -0.14 51 0 404 0
30MAR26 17.50 C 0.00 0.00 0.00 0.41 -0.12 50 0 252 0
30MAR26 18.00 C 0.45 0.45 0.45 0.33 -0.10 51 20 177 +20
30MAR26 18.50 C 0.00 0.00 0.00 0.26 -0.08 51 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.20 -0.07 50 0 73 0
30MAR26 19.50 C 0.00 0.00 0.00 0.15 -0.07 50 0 27 0
30MAR26 20.00 C 0.00 0.00 0.00 0.12 -0.05 50 0 352 0
30MAR26 21.00 C 0.00 0.00 0.00 0.07 -0.04 50 0 122 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 -0.03 50 0 179 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 5.23 -0.23 54 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.91 -0.32 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.49 -0.32 47 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.99 -0.35 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.56 -0.38 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.23 -0.23 48 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.83 -0.26 47 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.51 -0.24 48 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.19 -0.25 48 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.90 -0.24 48 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.65 -0.23 49 0 0 0
29APR26 15.00 C 1.40 1.45 1.40 1.43 -0.23 49 11 25 0
29APR26 15.50 C 1.25 1.25 1.25 1.24 -0.21 50 40 64 +40
29APR26 16.00 C 0.00 0.00 0.00 1.08 -0.18 51 0 1 0
29APR26 16.50 C 0.00 0.00 0.00 0.93 -0.17 51 0 55 0
29APR26 17.00 C 0.00 0.00 0.00 0.80 -0.16 51 0 100 0
29APR26 17.50 C 0.00 0.00 0.00 0.68 -0.15 51 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.57 -0.13 51 0 26 0
29APR26 18.50 C 0.61 0.61 0.61 0.48 -0.12 51 2 52 +2
29APR26 19.00 C 0.00 0.00 0.00 0.40 -0.11 51 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.33 -0.10 51 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.28 -0.08 51 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.19 -0.06 51 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.13 -0.05 51 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.09 -0.04 51 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.06 -0.03 51 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 10.08 -0.32 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.96 -0.34 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.95 -0.25 91 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.61 -0.31 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 9.38 -0.33 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.11 -0.35 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.86 -0.36 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.61 -0.31 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.37 -0.33 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 8.14 -0.37 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.01 -0.19 72 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.61 -0.39 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 7.45 -0.26 53 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.14 -0.38 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.89 -0.32 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.66 -0.33 0 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 6.43 -0.32 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.15 -0.39 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.89 -0.39 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.74 -0.35 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.44 -0.42 0 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 5.25 -0.38 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.06 -0.36 43 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 4.62 -0.38 43 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 4.24 -0.34 45 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.88 -0.34 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.54 -0.29 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.21 -0.41 48 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.92 -0.31 49 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 2.64 -0.35 49 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.38 -0.23 50 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.22 -0.24 52 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 1.94 -0.22 51 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 1.75 -0.20 51 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.58 -0.19 51 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.43 -0.17 52 0 12 0
29JUN26 17.00 C 1.29 1.29 1.29 1.29 -0.16 52 2 109 -2
29JUN26 17.50 C 0.00 0.00 0.00 1.16 -0.16 53 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.04 -0.15 53 0 30 0
29JUN26 18.50 C 0.95 0.95 0.95 0.92 -0.14 53 2 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.82 -0.13 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.73 -0.11 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.64 -0.11 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.50 -0.10 52 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.39 -0.08 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.31 -0.06 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.24 -0.05 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.19 -0.04 52 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.14 -0.04 52 0 11 0
29JUN26 27.00 C 0.00 0.00 0.00 0.11 -0.03 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.09 -0.02 52 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 5.98 -0.37 47 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.83 -0.33 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.59 -0.34 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.40 -0.33 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.02 -0.35 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.74 -0.25 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.33 -0.34 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.02 -0.33 50 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 3.74 -0.30 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.49 -0.25 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.21 -0.29 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.98 -0.27 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.75 -0.28 51 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 2.59 -0.21 53 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 2.40 -0.23 53 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.23 -0.23 53 0 11 0
29SEP26 16.50 C 0.00 0.00 0.00 2.07 -0.22 53 0 14 0
29SEP26 17.00 C 0.00 0.00 0.00 1.92 -0.20 53 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 1.79 -0.18 54 0 24 0
29SEP26 18.00 C 0.00 0.00 0.00 1.66 -0.18 54 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.54 -0.18 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.42 -0.17 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.31 -0.16 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.21 -0.15 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.02 -0.15 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.87 -0.13 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.74 -0.11 54 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.63 -0.10 54 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.53 -0.09 54 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.45 -0.08 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.38 -0.08 54 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.33 -0.06 54 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.28 -0.06 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.24 -0.05 54 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.20 -0.05 54 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 -0.04 53 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 6.18 -0.25 54 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.94 -0.31 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.75 -0.32 52 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 5.39 -0.33 51 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 5.05 -0.33 51 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 4.75 -0.32 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.49 -0.28 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.22 -0.26 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.95 -0.26 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.75 -0.23 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.44 -0.28 52 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 3.22 -0.27 52 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 3.05 -0.26 52 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 2.96 -0.16 54 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 2.79 -0.19 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.63 -0.18 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.46 -0.19 54 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 2.31 -0.18 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.16 -0.20 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.03 -0.20 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.89 -0.21 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.78 -0.19 54 0 37 0
30DEC26 20.00 C 0.00 0.00 0.00 1.67 -0.18 54 0 15 0
30DEC26 21.00 C 1.52 1.52 1.52 1.46 -0.18 54 3 3 +3
30DEC26 22.00 C 1.34 1.34 1.34 1.29 -0.16 54 2 10 0
30DEC26 23.00 C 0.00 0.00 0.00 1.13 -0.15 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.00 -0.13 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.88 -0.09 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.77 -0.12 54 0 0 0
TOTAL CALL 501 20,900 -1,003
29JAN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
29JAN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
29JAN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29JAN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
29JAN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 420 0
29JAN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 344 0
29JAN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 405 0
29JAN26 14.00 P 0.01 0.01 0.01 0.00 -0.01 0 200 350 0
29JAN26 14.50 P 0.06 0.06 0.02 0.00 -0.03 0 47 744 +15
29JAN26 15.00 P 0.17 0.29 0.17 0.17 +0.03 0 77 344 -46
29JAN26 15.50 P 0.50 0.73 0.50 0.67 +0.25 0 442 0 -514
29JAN26 16.00 P 1.08 1.30 1.08 1.17 +0.27 0 67 0 -162
29JAN26 16.50 P 1.50 1.74 1.50 1.67 +0.27 0 6 0 -315
29JAN26 17.00 P 2.00 2.25 1.95 2.17 +0.25 0 22 0 -158
29JAN26 17.50 P 2.60 2.60 2.60 2.67 +0.25 0 5 0 -767
29JAN26 18.00 P 0.00 0.00 0.00 3.17 +0.26 0 0 0 -61
29JAN26 18.50 P 0.00 0.00 0.00 3.67 +0.26 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.17 +0.22 0 0 0 -23
29JAN26 19.50 P 0.00 0.00 0.00 4.67 +0.31 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.17 +0.26 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.17 +0.26 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.17 +0.26 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.17 +0.21 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.17 +0.31 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.17 +0.26 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.17 +0.26 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 0.00 49 0 120 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 0.00 48 0 91 0
26FEB26 12.50 P 0.08 0.08 0.08 0.08 +0.01 47 200 271 +185
26FEB26 13.00 P 0.16 0.17 0.16 0.14 +0.01 46 21 142 +14
26FEB26 13.50 P 0.00 0.00 0.00 0.25 +0.03 47 0 52 0
26FEB26 14.00 P 0.34 0.35 0.34 0.40 +0.06 47 14 187 +14
26FEB26 14.50 P 0.58 0.61 0.56 0.59 +0.08 46 368 752 +368
26FEB26 15.00 P 0.75 0.88 0.75 0.87 +0.14 48 269 433 +163
26FEB26 15.50 P 1.04 1.20 1.03 1.18 +0.18 48 38 310 +18
26FEB26 16.00 P 1.53 1.53 1.53 1.54 +0.25 50 5 570 +5
26FEB26 16.50 P 1.93 1.93 1.93 1.94 +0.30 51 2 182 0
26FEB26 17.00 P 2.35 2.35 2.35 2.37 +0.23 53 2 60 +2
26FEB26 17.50 P 0.00 0.00 0.00 2.83 +0.37 56 0 16 0
26FEB26 18.00 P 0.00 0.00 0.00 3.29 +0.31 58 0 130 0
26FEB26 18.50 P 0.00 0.00 0.00 3.71 +0.20 51 0 17 0
26FEB26 19.00 P 0.00 0.00 0.00 4.30 +0.31 70 0 30 0
26FEB26 19.50 P 0.00 0.00 0.00 4.78 +0.38 72 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 5.28 +0.37 77 0 34 0
26FEB26 21.00 P 0.00 0.00 0.00 6.24 +0.25 79 0 4 0
26FEB26 22.00 P 0.00 0.00 0.00 7.21 +0.30 81 0 15 0
26FEB26 23.00 P 0.00 0.00 0.00 8.21 +0.25 88 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 9.25 +0.22 104 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 10.21 +0.30 101 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 11.26 +0.28 120 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 120 0 38 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 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 94 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 160 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 49 0 40 0
30MAR26 10.50 P 0.06 0.06 0.06 0.05 0.00 51 10 70 +10
30MAR26 11.00 P 0.00 0.00 0.00 0.08 0.00 50 0 49 0
30MAR26 11.50 P 0.00 0.00 0.00 0.13 +0.01 50 0 88 0
30MAR26 12.00 P 0.22 0.22 0.21 0.21 +0.02 51 10 219 +10
30MAR26 12.50 P 0.00 0.00 0.00 0.31 +0.03 51 0 57 0
30MAR26 13.00 P 0.41 0.41 0.41 0.44 +0.04 51 1 279 +1
30MAR26 13.50 P 0.00 0.00 0.00 0.60 +0.06 51 0 183 0
30MAR26 14.00 P 0.00 0.00 0.00 0.80 +0.08 51 0 34 0
30MAR26 14.50 P 0.00 0.00 0.00 1.03 +0.09 51 0 398 0
30MAR26 15.00 P 0.00 0.00 0.00 1.30 +0.12 51 0 220 0
30MAR26 15.50 P 0.00 0.00 0.00 1.60 +0.12 52 0 209 0
30MAR26 16.00 P 1.80 1.84 1.80 1.88 +0.09 50 38 110 +38
30MAR26 16.50 P 0.00 0.00 0.00 2.30 +0.22 53 0 58 0
30MAR26 17.00 P 0.00 0.00 0.00 2.68 +0.27 53 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 3.09 +0.20 54 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 3.52 +0.22 55 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 3.97 +0.24 57 0 232 0
30MAR26 19.00 P 0.00 0.00 0.00 4.38 +0.20 55 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 4.89 +0.27 60 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 5.35 +0.37 61 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 6.33 +0.34 66 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.31 +0.35 70 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 8.21 +0.14 64 0 47 0
30MAR26 24.00 P 0.00 0.00 0.00 9.25 +0.17 75 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.27 +0.36 82 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.26 +0.28 86 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.25 +0.22 88 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.21 +0.23 86 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.21 +0.26 90 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.17 +0.15 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.26 +0.22 106 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.26 +0.24 109 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.06 0.00 51 0 54 0
29APR26 10.00 P 0.00 0.00 0.00 0.08 0.00 51 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.12 0.00 51 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.18 +0.01 51 0 0 0
29APR26 11.50 P 0.24 0.24 0.24 0.27 +0.02 51 3 3 +3
29APR26 12.00 P 0.32 0.32 0.32 0.37 +0.03 51 4 5 +4
29APR26 12.50 P 0.00 0.00 0.00 0.50 +0.05 51 0 3 0
29APR26 13.00 P 0.64 0.64 0.64 0.65 +0.06 51 15 49 +15
29APR26 13.50 P 0.00 0.00 0.00 0.83 +0.07 51 0 6 0
29APR26 14.00 P 0.94 0.94 0.94 1.05 +0.09 51 1 43 +1
29APR26 14.50 P 0.00 0.00 0.00 1.30 +0.13 51 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.58 +0.13 52 0 31 0
29APR26 15.50 P 0.00 0.00 0.00 1.89 +0.14 53 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 2.22 +0.14 53 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 2.54 +0.12 53 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 2.91 +0.14 53 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 3.32 +0.17 54 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 3.69 +0.19 53 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 4.16 +0.31 56 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 4.59 +0.21 57 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.03 +0.22 57 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.50 +0.24 59 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.45 +0.26 62 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 7.34 +0.23 61 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.33 +0.19 65 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.33 +0.23 70 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 10.28 +0.27 70 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 11.35 +0.37 80 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 0.00 53 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 0.00 53 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 0.00 52 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 0.00 52 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.16 +0.01 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.19 +0.01 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.23 +0.01 52 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.32 +0.02 53 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.41 +0.02 52 0 18 0
29JUN26 11.50 P 0.00 0.00 0.00 0.55 +0.05 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.68 +0.06 52 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.84 +0.06 52 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.03 +0.07 52 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 1.23 +0.06 52 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.48 +0.07 52 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 1.74 +0.10 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.03 +0.11 53 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 2.32 +0.11 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.66 +0.14 54 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.01 +0.15 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.36 +0.17 54 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 3.74 +0.17 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.12 +0.17 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.52 +0.19 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.93 +0.19 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.35 +0.20 57 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.79 +0.24 58 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.68 +0.27 59 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.61 +0.29 61 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 8.56 +0.35 63 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.51 +0.33 65 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.43 +0.32 65 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.41 +0.35 68 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.37 +0.34 69 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.35 +0.36 71 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.34 +0.37 73 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.31 +0.29 74 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.30 +0.26 76 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.30 +0.28 78 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.34 0.00 54 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.39 +0.01 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.45 +0.02 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.51 +0.03 54 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.63 +0.03 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.77 +0.04 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.93 +0.06 54 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.09 +0.05 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.29 +0.06 53 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.51 +0.05 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.76 +0.07 54 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 2.00 +0.08 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.27 +0.10 54 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 2.56 +0.10 54 0 53 0
29SEP26 15.50 P 0.00 0.00 0.00 2.87 +0.11 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.20 +0.12 55 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 3.54 +0.14 55 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 3.92 +0.18 56 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.27 +0.15 56 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 4.64 +0.18 56 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 5.03 +0.20 56 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 5.42 +0.18 57 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 5.82 +0.21 57 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 6.23 +0.22 57 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.07 +0.22 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.95 +0.25 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.83 +0.22 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.74 +0.25 61 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.66 +0.29 62 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.58 +0.29 62 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.51 +0.26 63 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.46 +0.29 63 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.42 +0.29 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.31 +0.22 62 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.30 +0.26 63 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.33 +0.31 67 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 0.60 +0.01 54 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.66 +0.01 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.73 +0.02 54 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.89 +0.04 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.05 +0.04 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.24 +0.05 54 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.44 +0.07 54 0 4 0
30DEC26 12.50 P 0.00 0.00 0.00 1.66 +0.09 54 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.87 +0.07 53 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 2.14 +0.10 54 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.41 +0.12 54 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.69 +0.13 54 0 20 0
30DEC26 15.00 P 2.96 2.97 2.91 2.95 +0.09 54 28 94 +28
30DEC26 15.50 P 0.00 0.00 0.00 3.30 +0.15 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.57 +0.11 54 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 3.95 +0.16 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.31 +0.18 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.66 +0.14 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.02 +0.14 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.39 +0.14 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.78 +0.15 56 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.17 +0.16 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.57 +0.17 57 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 7.39 +0.18 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.22 +0.19 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.08 +0.20 58 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.94 +0.21 58 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.80 +0.22 58 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.70 +0.23 58 0 0 0
TOTAL PUT 1,895 12,352 -1,152
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$ 16.39
29JAN26 11.00 C 0.00 0.00 0.00 5.39 +0.06 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.89 +0.06 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.39 -0.04 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.89 -0.01 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.39 +0.06 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.89 +0.06 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.89 0.00 0 0 0 -17
29JAN26 15.00 C 0.00 0.00 0.00 1.39 +0.02 0 0 0 -10
29JAN26 15.50 C 1.02 1.02 1.02 0.89 +0.06 0 1 0 -15
29JAN26 16.00 C 0.45 0.45 0.41 0.39 +0.03 0 15 0 -67
29JAN26 16.50 C 0.07 0.07 0.02 0.00 -0.07 0 54 86 -3
29JAN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
29JAN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 269 0
29JAN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 314 0
29JAN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
29JAN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
29JAN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29JAN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
29JAN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.41 -0.05 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.96 +0.10 73 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.42 -0.01 44 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.99 +0.09 64 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.42 +0.06 29 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.92 +0.01 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.43 +0.03 28 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 2.00 +0.04 36 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.53 +0.03 31 0 5 0
26FEB26 15.50 C 0.00 0.00 0.00 1.08 +0.04 27 0 12 0
26FEB26 16.00 C 0.83 0.83 0.76 0.72 +0.02 26 60 79 -7
26FEB26 16.50 C 0.35 0.51 0.35 0.44 -0.01 26 55 106 +7
26FEB26 17.00 C 0.21 0.34 0.21 0.24 -0.03 25 37 298 +21
26FEB26 17.50 C 0.17 0.18 0.17 0.14 -0.01 26 6 284 +1
26FEB26 18.00 C 0.11 0.11 0.11 0.07 -0.02 27 41 236 +41
26FEB26 18.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 169 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 0.00 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 58 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.45 +0.08 68 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.22 +0.02 73 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.98 +0.14 72 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.71 +0.08 62 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.44 -0.02 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.94 +0.09 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.41 -0.05 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.96 -0.01 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.49 +0.01 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.99 +0.08 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.49 -0.02 34 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.01 +0.07 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.59 +0.03 34 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 2.10 -0.01 29 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.63 -0.01 25 0 29 0
30MAR26 15.50 C 1.06 1.06 1.06 1.32 +0.04 28 1 31 +1
30MAR26 16.00 C 1.02 1.02 1.02 1.02 +0.03 29 1 370 +1
30MAR26 16.50 C 0.66 0.66 0.66 0.75 0.00 28 2 312 +2
30MAR26 17.00 C 0.00 0.00 0.00 0.56 +0.01 29 0 198 0
30MAR26 17.50 C 0.00 0.00 0.00 0.39 -0.01 29 0 194 0
30MAR26 18.00 C 0.23 0.24 0.23 0.27 -0.01 29 3 230 +3
30MAR26 18.50 C 0.00 0.00 0.00 0.18 -0.01 29 0 109 0
30MAR26 19.00 C 0.00 0.00 0.00 0.12 0.00 29 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 46 0
30MAR26 20.00 C 0.00 0.00 0.00 0.05 0.00 29 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 5.63 +0.17 60 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.12 +0.15 53 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.49 -0.07 30 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.01 -0.03 30 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.49 -0.08 21 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.09 -0.01 31 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.63 +0.07 29 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.14 -0.10 25 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.82 +0.08 28 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.47 +0.03 27 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 1.18 +0.03 28 0 275 0
29APR26 16.50 C 0.93 0.94 0.93 0.94 +0.03 28 3 208 +3
29APR26 17.00 C 0.71 0.71 0.71 0.71 +0.01 28 5 110 +5
29APR26 17.50 C 0.00 0.00 0.00 0.56 +0.02 29 0 72 0
29APR26 18.00 C 0.00 0.00 0.00 0.41 0.00 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.30 0.00 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.22 0.00 28 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 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 6.69 +0.14 57 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.19 +0.15 52 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.63 +0.09 42 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.17 +0.08 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.63 +0.07 34 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.22 +0.05 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.76 +0.16 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.24 -0.01 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.74 -0.05 25 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.38 +0.06 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.02 +0.04 26 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 1.74 +0.06 27 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 1.43 0.00 27 0 16 0
29JUN26 16.50 C 1.22 1.22 1.22 1.20 +0.04 27 4 19 +4
29JUN26 17.00 C 1.02 1.02 1.02 0.99 +0.03 27 3 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.81 +0.02 27 0 21 0
29JUN26 18.00 C 0.69 0.69 0.67 0.67 +0.03 28 5 29 0
29JUN26 18.50 C 0.00 0.00 0.00 0.54 +0.01 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.43 +0.01 28 0 4 0
29JUN26 19.50 C 0.38 0.38 0.38 0.33 0.00 28 2 2 +2
29JUN26 20.00 C 0.00 0.00 0.00 0.26 +0.01 28 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 0.00 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 28 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 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.64 +0.10 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.17 +0.08 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.63 +0.03 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.22 +0.05 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.76 +0.11 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.31 +0.06 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.85 -0.07 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.53 -0.02 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.18 -0.02 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.94 +0.03 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.59 -0.05 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.41 +0.02 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.20 +0.02 28 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.01 +0.02 28 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 0.85 +0.02 28 0 25 0
29SEP26 18.50 C 0.00 0.00 0.00 0.71 +0.01 28 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.58 0.00 27 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.49 +0.01 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.40 +0.01 27 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 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 5.64 +0.10 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.17 +0.08 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.63 +0.03 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.22 +0.05 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.78 +0.04 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.40 +0.05 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.04 +0.04 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.70 +0.03 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.39 +0.03 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.12 +0.03 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.86 +0.02 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.64 +0.02 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.43 +0.02 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.25 +0.02 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.08 +0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.94 +0.01 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.81 0.00 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.70 +0.01 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.60 0.00 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.44 0.00 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.32 0.00 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 0.00 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
TOTAL CALL 298 5,935 -28
29JAN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29JAN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JAN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29JAN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
29JAN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
29JAN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
29JAN26 16.00 P 0.05 0.05 0.01 0.00 -0.03 0 63 599 +15
29JAN26 16.50 P 0.27 0.29 0.06 0.11 -0.14 0 260 2 -558
29JAN26 17.00 P 0.61 0.61 0.58 0.61 -0.08 0 25 0 -75
29JAN26 17.50 P 0.00 0.00 0.00 1.11 -0.09 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.61 -0.06 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.61 -0.14 0 0 0 -45
29JAN26 19.50 P 0.00 0.00 0.00 3.11 -0.06 0 0 0 -30
29JAN26 20.00 P 0.00 0.00 0.00 3.61 -0.14 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.61 -0.12 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.61 -0.12 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.61 -0.12 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.61 -0.06 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.61 -0.28 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.61 -0.12 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.61 -0.13 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.61 -0.12 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 139 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 35 0
26FEB26 14.50 P 0.04 0.04 0.04 0.02 -0.02 26 2 84 -2
26FEB26 15.00 P 0.11 0.11 0.10 0.06 -0.04 26 30 183 0
26FEB26 15.50 P 0.21 0.21 0.15 0.15 -0.05 26 4 178 +4
26FEB26 16.00 P 0.27 0.28 0.27 0.30 -0.06 26 15 193 +15
26FEB26 16.50 P 0.60 0.60 0.43 0.52 -0.10 26 415 705 +400
26FEB26 17.00 P 1.03 1.03 0.79 0.83 -0.09 26 92 430 +68
26FEB26 17.50 P 0.00 0.00 0.00 1.23 -0.10 27 0 18 0
26FEB26 18.00 P 1.84 1.84 1.84 1.67 -0.05 29 20 35 +20
26FEB26 18.50 P 0.00 0.00 0.00 2.18 -0.04 36 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.65 -0.10 37 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 3.11 -0.06 0 0 16 0
26FEB26 20.00 P 0.00 0.00 0.00 3.61 -0.14 0 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.61 -0.12 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.62 -0.11 55 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.61 -0.12 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.62 -0.10 68 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.75 -0.14 102 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.62 -0.11 80 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.61 -0.13 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.65 -0.08 102 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 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 0.00 31 0 141 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 30 0 16 0
30MAR26 13.50 P 0.05 0.05 0.05 0.04 -0.01 30 4 25 -3
30MAR26 14.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 19 0
30MAR26 14.50 P 0.12 0.12 0.12 0.13 -0.03 29 39 297 -39
30MAR26 15.00 P 0.27 0.29 0.27 0.22 -0.04 28 250 379 +242
30MAR26 15.50 P 0.33 0.33 0.33 0.36 -0.05 28 5 86 0
30MAR26 16.00 P 0.65 0.69 0.51 0.55 -0.07 29 280 594 +145
30MAR26 16.50 P 0.78 0.78 0.73 0.79 -0.06 28 18 1,294 +16
30MAR26 17.00 P 0.00 0.00 0.00 1.10 -0.06 29 0 204 0
30MAR26 17.50 P 0.00 0.00 0.00 1.39 -0.05 27 0 216 0
30MAR26 18.00 P 1.76 1.76 1.76 1.85 -0.07 31 30 46 +16
30MAR26 18.50 P 0.00 0.00 0.00 2.21 -0.11 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.74 -0.07 34 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.21 -0.03 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.67 -0.08 36 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.72 -0.01 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.70 -0.03 52 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.70 -0.03 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.62 -0.10 50 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.75 -0.14 73 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.62 -0.11 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.63 -0.11 66 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.65 -0.08 74 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 29 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 19 0
29APR26 14.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 20 0
29APR26 14.50 P 0.00 0.00 0.00 0.21 -0.03 28 0 25 0
29APR26 15.00 P 0.30 0.30 0.30 0.32 -0.04 28 2 119 +2
29APR26 15.50 P 0.00 0.00 0.00 0.48 -0.04 28 0 230 0
29APR26 16.00 P 0.65 0.65 0.65 0.67 -0.06 27 1 302 0
29APR26 16.50 P 0.00 0.00 0.00 0.92 -0.07 28 1 130 +1
29APR26 17.00 P 0.00 0.00 0.00 1.21 -0.07 28 0 16 0
29APR26 17.50 P 0.00 0.00 0.00 1.54 -0.08 28 0 20 0
29APR26 18.00 P 0.00 0.00 0.00 1.97 -0.01 30 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.33 -0.02 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.74 -0.07 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.24 0.00 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.67 -0.10 31 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.72 -0.01 40 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.70 -0.03 44 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.70 -0.03 48 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.62 -0.10 43 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 0.00 28 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.18 -0.01 28 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.26 -0.02 28 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.37 -0.03 28 0 164 0
29JUN26 15.00 P 0.00 0.00 0.00 0.53 -0.02 28 0 51 0
29JUN26 15.50 P 0.00 0.00 0.00 0.71 -0.03 28 0 42 0
29JUN26 16.00 P 0.00 0.00 0.00 0.92 -0.04 28 0 123 0
29JUN26 16.50 P 0.00 0.00 0.00 1.17 -0.05 28 0 115 0
29JUN26 17.00 P 0.00 0.00 0.00 1.44 -0.07 28 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 1.77 -0.02 28 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.15 -0.05 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.44 -0.13 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.82 -0.17 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.34 -0.09 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.80 -0.08 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.74 -0.01 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.74 +0.01 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.70 -0.03 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.62 -0.11 37 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.75 -0.14 50 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.62 -0.11 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.64 -0.14 48 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.65 -0.08 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 0.00 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 3 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 -0.03 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.27 -0.02 27 0 30 0
29SEP26 13.50 P 0.33 0.33 0.33 0.37 -0.03 27 5 9 +5
29SEP26 14.00 P 0.00 0.00 0.00 0.49 -0.03 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.65 -0.04 27 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 0.83 -0.05 26 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 1.04 -0.05 26 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.28 -0.06 26 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.54 -0.05 26 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.83 -0.07 26 0 1 0
29SEP26 17.50 P 2.05 2.07 2.05 2.14 -0.08 26 10 25 +10
29SEP26 18.00 P 0.00 0.00 0.00 2.48 -0.08 25 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.84 -0.11 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.33 +0.07 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.61 -0.05 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.06 -0.04 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.03 +0.04 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.82 -0.16 21 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.74 -0.14 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.73 -0.12 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.75 -0.14 22 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.66 -0.11 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.64 -0.14 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.65 -0.08 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.21 -0.02 27 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.40 -0.02 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.52 -0.02 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.68 -0.02 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.85 -0.03 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.04 -0.04 27 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 1.27 -0.04 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.51 -0.04 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.79 -0.04 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.08 -0.05 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.40 -0.05 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.74 -0.05 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.09 -0.05 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.47 -0.05 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.86 -0.05 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.26 -0.06 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.11 -0.06 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.99 -0.06 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.91 -0.06 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.85 -0.06 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.80 -0.09 27 0 0 0
TOTAL PUT 1,571 9,129 +207
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$ 6.88
29JAN26 4.70 C 0.00 0.00 0.00 2.18 +0.05 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.08 +0.10 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.98 +0.10 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.88 +0.10 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.63 +0.11 0 0 0 -1
29JAN26 5.50 C 0.00 0.00 0.00 1.38 +0.10 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.13 +0.10 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.88 +0.10 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.63 +0.10 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.38 +0.10 0 0 0 -32
29JAN26 6.75 C 0.00 0.00 0.00 0.13 +0.05 0 0 0 -20
29JAN26 7.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 7 0
29JAN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
29JAN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
29JAN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29JAN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JAN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 2.26 +0.13 104 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.15 +0.12 95 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.98 +0.10 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.95 +0.12 86 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.69 +0.14 72 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.41 +0.10 49 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.18 +0.14 49 0 4 0
26FEB26 6.00 C 0.00 0.00 0.00 0.93 +0.10 40 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.67 +0.10 28 0 5 0
26FEB26 6.50 C 0.00 0.00 0.00 0.49 +0.08 33 0 15 0
26FEB26 6.75 C 0.32 0.32 0.32 0.32 +0.06 31 3 213 0
26FEB26 7.00 C 0.00 0.00 0.00 0.18 +0.03 29 0 7 0
26FEB26 7.25 C 0.00 0.00 0.00 0.11 +0.03 31 0 31 0
26FEB26 7.50 C 0.05 0.05 0.05 0.06 +0.02 32 27 45 +27
26FEB26 7.75 C 0.00 0.00 0.00 0.03 +0.01 32 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.09 +0.11 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.03 +0.11 123 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.90 +0.08 88 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.83 +0.13 114 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.70 +0.08 80 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.61 +0.09 90 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.52 +0.13 95 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.40 +0.13 68 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.34 +0.12 98 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.23 +0.16 90 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.15 +0.18 95 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.99 +0.12 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.96 +0.19 91 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.80 +0.13 42 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.69 +0.09 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.59 +0.08 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.51 +0.05 54 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.36 +0.12 71 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.26 +0.13 68 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.15 +0.12 62 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.06 +0.18 61 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.95 +0.12 56 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.69 +0.11 46 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.46 +0.11 44 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.22 +0.11 39 0 109 0
30MAR26 6.00 C 0.00 0.00 0.00 0.98 +0.13 34 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.79 +0.13 34 0 15 0
30MAR26 6.50 C 0.00 0.00 0.00 0.60 +0.07 33 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.44 +0.05 32 0 422 0
30MAR26 7.00 C 0.00 0.00 0.00 0.32 +0.05 32 0 193 0
30MAR26 7.25 C 0.00 0.00 0.00 0.22 +0.03 31 0 22 0
30MAR26 7.50 C 0.00 0.00 0.00 0.15 +0.03 32 0 19 0
30MAR26 7.75 C 0.00 0.00 0.00 0.10 +0.02 32 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 +0.01 32 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.28 +0.15 57 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.18 +0.15 55 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.06 +0.10 48 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.95 +0.12 42 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.69 +0.11 34 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.48 +0.13 37 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.26 +0.13 36 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.05 +0.11 35 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.83 +0.10 31 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.68 +0.08 32 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.53 +0.05 32 0 15 0
29APR26 7.00 C 0.00 0.00 0.00 0.40 +0.04 31 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 0.31 +0.04 32 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.23 +0.03 32 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.77 +0.11 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.66 +0.11 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.57 +0.08 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.49 +0.12 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.39 +0.12 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.28 +0.10 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.19 +0.12 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.08 +0.08 36 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.00 +0.10 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.75 +0.06 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.53 +0.07 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.35 +0.10 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.15 +0.10 33 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.97 +0.06 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.81 +0.08 32 0 45 0
29JUN26 6.75 C 0.00 0.00 0.00 0.67 +0.07 32 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.53 +0.05 30 0 15 0
29JUN26 7.25 C 0.00 0.00 0.00 0.43 +0.04 31 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.35 +0.03 31 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.28 +0.02 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.23 +0.03 32 0 16 0
29JUN26 8.25 C 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 +0.01 32 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.39 +0.11 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.29 +0.11 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.20 +0.11 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.10 +0.10 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.01 +0.08 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.81 +0.10 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.60 +0.10 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.40 +0.09 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.22 +0.09 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.06 +0.09 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.91 +0.08 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.78 +0.07 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.66 +0.06 32 0 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.56 +0.06 32 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.47 +0.05 32 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.39 +0.04 32 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.33 +0.04 32 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.27 +0.03 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.23 +0.03 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.16 +0.03 32 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 +0.02 32 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 +0.02 32 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.29 +0.11 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.20 +0.11 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.10 +0.10 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.02 +0.09 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.81 +0.10 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.62 +0.09 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.45 +0.09 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.28 +0.08 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.13 +0.08 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.00 +0.07 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.88 +0.07 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.77 +0.07 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.67 +0.05 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.59 +0.06 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.51 +0.05 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.44 +0.04 31 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.38 +0.04 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.33 +0.04 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.29 +0.04 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.24 +0.03 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 +0.02 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.18 +0.02 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
TOTAL CALL 31 2,561 -26
29JAN26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
29JAN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
29JAN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
29JAN26 6.75 P 0.03 0.03 0.02 0.00 -0.05 0 17 156 -3
29JAN26 7.00 P 0.09 0.09 0.09 0.12 -0.12 0 10 0 -87
29JAN26 7.25 P 0.00 0.00 0.00 0.37 -0.11 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.62 -0.11 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.87 -0.11 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.12 -0.15 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.37 -0.11 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.62 -0.11 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.87 -0.11 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.12 -0.14 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.37 -0.11 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.62 -0.11 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.87 -0.11 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.75 P 0.01 0.01 0.01 0.01 0.00 37 2 17 0
26FEB26 6.00 P 0.00 0.00 0.00 0.02 0.00 34 0 47 0
26FEB26 6.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 126 0
26FEB26 6.50 P 0.08 0.08 0.08 0.08 -0.03 30 45 190 +45
26FEB26 6.75 P 0.18 0.18 0.18 0.17 -0.04 31 1 217 +1
26FEB26 7.00 P 0.00 0.00 0.00 0.30 -0.05 31 0 21 0
26FEB26 7.25 P 0.00 0.00 0.00 0.45 -0.08 29 0 117 0
26FEB26 7.50 P 0.00 0.00 0.00 0.66 -0.07 30 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.91 -0.08 38 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.12 -0.15 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.37 -0.12 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.64 -0.10 50 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.87 -0.15 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.13 -0.13 55 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.37 -0.15 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.62 -0.12 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.87 -0.14 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 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 71 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 16 0
30MAR26 5.75 P 0.00 0.00 0.00 0.03 -0.01 32 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 139 0
30MAR26 6.25 P 0.10 0.10 0.10 0.10 -0.03 31 1 115 +1
30MAR26 6.50 P 0.00 0.00 0.00 0.17 -0.04 31 0 285 0
30MAR26 6.75 P 0.00 0.00 0.00 0.27 -0.04 31 0 484 0
30MAR26 7.00 P 0.00 0.00 0.00 0.40 -0.05 31 0 251 0
30MAR26 7.25 P 0.00 0.00 0.00 0.55 -0.07 30 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.73 -0.08 30 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.94 -0.12 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.17 -0.10 34 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.39 -0.10 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.64 -0.10 36 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.90 -0.12 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.13 -0.13 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.37 -0.15 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.63 -0.12 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.87 -0.14 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.06 -0.01 32 0 2 0
29APR26 6.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.15 -0.03 30 0 10 0
29APR26 6.50 P 0.24 0.24 0.24 0.24 -0.03 31 50 171 +50
29APR26 6.75 P 0.00 0.00 0.00 0.35 -0.03 31 0 1 0
29APR26 7.00 P 0.00 0.00 0.00 0.47 -0.05 31 0 128 0
29APR26 7.25 P 0.00 0.00 0.00 0.62 -0.06 31 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 0.78 -0.11 30 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.01 -0.06 33 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.22 -0.05 34 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.44 -0.05 35 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.64 -0.10 31 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.90 -0.12 36 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.13 -0.13 35 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.37 -0.15 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.63 -0.13 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.87 -0.14 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 29 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
29JUN26 5.00 P 0.04 0.04 0.04 0.03 -0.01 32 2 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.05 -0.01 32 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.13 -0.01 32 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.18 -0.03 31 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.26 -0.03 32 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.36 -0.03 32 0 23 0
29JUN26 6.75 P 0.00 0.00 0.00 0.47 -0.04 32 0 37 0
29JUN26 7.00 P 0.00 0.00 0.00 0.60 -0.05 32 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 0.76 -0.05 33 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 0.91 -0.09 32 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.10 -0.09 33 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.29 -0.10 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.50 -0.09 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.72 -0.12 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.93 -0.11 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.17 -0.09 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.42 -0.10 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.63 -0.13 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.87 -0.14 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.24 -0.02 31 0 0 0
29SEP26 6.00 P 0.34 0.34 0.34 0.32 -0.02 31 4 8 -4
29SEP26 6.25 P 0.00 0.00 0.00 0.41 -0.03 31 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.52 -0.04 31 0 6 0
29SEP26 6.75 P 0.00 0.00 0.00 0.64 -0.05 30 0 17 0
29SEP26 7.00 P 0.76 0.76 0.76 0.78 -0.05 31 8 23 +8
29SEP26 7.25 P 0.00 0.00 0.00 0.93 -0.05 30 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.09 -0.06 30 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.26 -0.08 30 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.45 -0.07 30 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.63 -0.11 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.85 -0.10 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.07 -0.08 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.30 -0.07 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.51 -0.11 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.75 -0.09 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.97 -0.09 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 -0.02 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 -0.02 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.42 -0.02 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.52 -0.03 32 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.63 -0.04 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.76 -0.04 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.90 -0.05 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.05 -0.06 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.21 -0.06 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.39 -0.06 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.57 -0.07 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.76 -0.07 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.96 -0.07 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.16 -0.08 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.37 -0.09 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.59 -0.09 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.81 -0.09 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.03 -0.10 31 0 0 0
TOTAL PUT 140 3,952 +11
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$ 231.20
29JAN26 140.00 C 0.00 0.00 0.00 91.20 -1.26 0 0 0 -99
29JAN26 142.50 C 0.00 0.00 0.00 88.70 -0.51 0 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 86.20 -0.85 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 83.70 -0.50 0 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 81.20 -0.47 0 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 78.70 -0.20 0 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 76.20 -0.21 0 0 0 -40
29JAN26 157.50 C 0.00 0.00 0.00 73.70 -1.90 0 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 71.20 -0.32 0 0 0 -1
29JAN26 162.50 C 0.00 0.00 0.00 68.70 -2.21 0 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 66.20 -1.89 0 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 63.70 -0.21 0 0 0 -136
29JAN26 170.00 C 61.00 61.00 61.00 61.20 -2.06 0 1 0 -96
29JAN26 172.50 C 0.00 0.00 0.00 58.70 -1.09 0 0 0 -80
29JAN26 175.00 C 56.40 56.40 56.40 56.20 -0.65 0 1 0 -661
29JAN26 177.50 C 0.00 0.00 0.00 53.70 -0.21 0 0 0 -459
29JAN26 180.00 C 51.00 51.00 51.00 51.20 -1.76 0 20 0 -943
29JAN26 182.50 C 0.00 0.00 0.00 48.70 -0.21 0 0 0 -256
29JAN26 185.00 C 0.00 0.00 0.00 46.20 -0.21 0 0 0 -563
29JAN26 187.50 C 0.00 0.00 0.00 43.70 -1.24 0 0 0 -808
29JAN26 190.00 C 39.60 40.80 39.60 41.20 -0.22 0 67 0 -1,278
29JAN26 192.50 C 38.66 38.66 38.00 38.70 -1.38 0 11 0 -865
29JAN26 195.00 C 0.00 0.00 0.00 36.20 -0.30 0 0 0 -1,191
29JAN26 197.50 C 36.00 36.00 34.60 33.70 -1.23 0 2 0 -873
29JAN26 200.00 C 32.45 32.45 28.75 31.20 -0.22 0 65 0 -1,018
29JAN26 205.00 C 25.00 26.40 25.00 26.20 -0.88 0 57 0 -1,512
29JAN26 210.00 C 21.94 23.70 18.97 21.20 -0.22 0 89 0 -2,001
29JAN26 215.00 C 16.70 21.06 15.20 16.20 -0.27 0 349 0 -1,183
29JAN26 220.00 C 11.13 13.90 8.12 11.20 -0.50 0 293 2 -2,885
29JAN26 225.00 C 5.56 9.00 5.56 6.20 -1.12 0 113 0 -1,233
29JAN26 230.00 C 2.15 4.09 0.89 1.20 -2.71 0 1,874 11 -1,559
29JAN26 235.00 C 1.78 1.78 0.10 0.00 -1.78 0 576 1,146 -166
29JAN26 240.00 C 0.69 0.69 0.03 0.00 -0.69 0 166 2,275 -39
29JAN26 245.00 C 0.20 0.20 0.03 0.00 -0.20 0 69 688 -50
29JAN26 250.00 C 0.10 0.10 0.01 0.00 -0.05 0 26 828 -16
29JAN26 255.00 C 0.03 0.03 0.03 0.00 -0.01 0 3 1,448 -1
29JAN26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 765 0
29JAN26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 348 0
29JAN26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 752 0
29JAN26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 406 0
29JAN26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 242 0
29JAN26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 335 0
29JAN26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 15 300 -15
29JAN26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29JAN26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
29JAN26 310.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29JAN26 340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29JAN26 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 91.52 -0.94 57 0 30 0
26FEB26 142.50 C 0.00 0.00 0.00 89.69 -1.45 96 0 25 0
26FEB26 145.00 C 0.00 0.00 0.00 86.52 -1.87 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 84.54 -0.97 86 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 81.54 -1.49 47 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 79.05 -1.33 49 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 76.57 -0.22 52 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 76.30 +0.70 103 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 71.91 +0.18 68 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 69.64 -1.27 71 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 67.87 -0.83 81 0 1 0
26FEB26 167.50 C 0.00 0.00 0.00 65.03 +0.83 73 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 63.58 +0.15 84 0 31 0
26FEB26 172.50 C 0.00 0.00 0.00 61.06 +1.27 81 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 58.03 +0.90 71 0 36 0
26FEB26 177.50 C 0.00 0.00 0.00 54.87 -0.26 59 0 15 0
26FEB26 180.00 C 55.00 55.00 55.00 52.39 -0.61 57 2 551 -2
26FEB26 182.50 C 51.00 51.00 51.00 49.19 -0.25 37 1 332 -1
26FEB26 185.00 C 0.00 0.00 0.00 47.58 -0.08 54 0 456 0
26FEB26 187.50 C 0.00 0.00 0.00 45.32 -1.40 55 0 484 0
26FEB26 190.00 C 43.00 43.00 43.00 43.99 -0.23 63 2 599 +2
26FEB26 192.50 C 40.75 40.75 40.75 40.74 +0.62 53 10 792 0
26FEB26 195.00 C 39.78 39.78 38.00 38.00 -1.05 48 2 1,120 -2
26FEB26 197.50 C 0.00 0.00 0.00 37.19 +1.03 59 0 784 0
26FEB26 200.00 C 34.70 34.70 34.70 33.93 -1.59 50 9 1,150 0
26FEB26 205.00 C 29.50 29.50 28.71 29.06 -2.34 45 49 1,238 -49
26FEB26 210.00 C 27.55 27.55 26.20 26.28 -1.08 51 199 1,732 -54
26FEB26 215.00 C 24.50 24.50 22.50 22.50 -0.06 50 11 699 -10
26FEB26 220.00 C 19.00 19.00 18.50 18.84 -1.82 48 4 1,699 -3
26FEB26 225.00 C 16.95 17.00 16.36 16.01 -0.94 49 24 766 +10
26FEB26 230.00 C 14.60 14.99 13.20 13.86 -0.74 51 300 1,210 +215
26FEB26 235.00 C 12.23 12.99 11.00 11.49 -0.74 50 642 1,314 +341
26FEB26 240.00 C 10.00 10.21 9.40 9.66 -0.77 51 154 1,074 +26
26FEB26 245.00 C 8.74 9.30 7.74 8.07 -0.61 52 139 494 +41
26FEB26 250.00 C 7.21 7.95 6.50 6.55 -0.57 52 213 566 +80
26FEB26 255.00 C 6.00 6.13 5.64 5.27 -0.52 51 65 325 -13
26FEB26 260.00 C 4.67 5.43 4.67 4.20 -0.48 51 233 1,241 +60
26FEB26 265.00 C 4.09 4.46 4.09 3.32 -0.43 51 68 316 +33
26FEB26 270.00 C 3.52 3.68 3.40 2.60 -0.38 51 141 579 +40
26FEB26 275.00 C 0.00 0.00 0.00 2.03 -0.32 51 0 260 0
26FEB26 280.00 C 2.60 2.60 2.40 1.56 -0.29 51 83 323 +46
26FEB26 285.00 C 2.50 2.50 2.50 1.20 -0.24 51 10 50 +10
26FEB26 290.00 C 2.10 2.20 1.84 0.91 -0.20 51 99 1,361 +30
26FEB26 295.00 C 1.60 1.60 1.60 0.69 -0.14 51 1 38 +1
26FEB26 300.00 C 1.31 1.31 1.30 0.52 -0.14 51 119 760 +119
26FEB26 310.00 C 1.11 1.11 1.11 0.28 -0.09 51 5 8 +5
26FEB26 320.00 C 0.00 0.00 0.00 0.15 -0.06 51 0 68 0
26FEB26 330.00 C 0.00 0.00 0.00 0.08 -0.03 51 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 100 0
26FEB26 350.00 C 0.45 0.45 0.45 0.02 -0.01 50 100 117 +100
26FEB26 360.00 C 0.36 0.36 0.36 0.01 -0.01 50 100 100 +100
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 131.68 -0.60 0 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 131.58 +1.42 134 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 128.16 +0.94 117 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 126.70 +1.20 128 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 123.19 +0.50 111 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 119.25 -0.21 57 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 117.16 -0.02 84 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 116.69 +1.53 115 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 112.99 +1.43 96 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 111.07 +0.14 101 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 106.84 -1.19 56 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 105.76 +0.17 92 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 103.08 -0.41 86 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 99.43 -1.88 56 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 98.29 -0.56 84 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 95.13 +0.99 72 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 91.94 -0.52 49 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 89.69 -1.65 58 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 87.19 -1.20 56 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 84.54 -2.41 48 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 82.41 -0.62 57 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 81.40 -0.10 73 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 77.60 -1.74 56 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 76.30 -0.64 67 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 75.00 +3.16 74 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 70.31 -0.60 53 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 67.87 -1.75 51 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 67.14 -1.16 64 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 63.58 -1.84 54 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 61.06 -1.11 52 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 59.23 -0.10 55 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 56.11 -3.17 48 0 58 0
30MAR26 180.00 C 0.00 0.00 0.00 55.05 +0.07 55 0 282 0
30MAR26 182.50 C 0.00 0.00 0.00 52.78 -2.19 54 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 50.69 +0.64 54 0 210 0
30MAR26 187.50 C 0.00 0.00 0.00 49.86 +0.41 60 0 325 0
30MAR26 190.00 C 0.00 0.00 0.00 48.21 +1.16 61 0 710 0
30MAR26 192.50 C 0.00 0.00 0.00 46.02 -0.84 59 0 1,263 0
30MAR26 195.00 C 0.00 0.00 0.00 44.02 +0.62 59 0 1,953 0
30MAR26 197.50 C 0.00 0.00 0.00 42.45 +1.22 60 0 799 0
30MAR26 200.00 C 0.00 0.00 0.00 38.86 -1.05 53 0 889 0
30MAR26 205.00 C 0.00 0.00 0.00 36.89 -0.84 58 0 730 0
30MAR26 210.00 C 0.00 0.00 0.00 32.03 -2.39 53 0 3,798 0
30MAR26 215.00 C 0.00 0.00 0.00 30.89 -0.41 58 0 1,210 0
30MAR26 220.00 C 26.58 26.58 26.58 26.35 -0.38 54 1 3,907 +1
30MAR26 225.00 C 24.00 24.00 24.00 24.31 -0.45 55 1 2,895 0
30MAR26 230.00 C 21.52 22.08 21.52 22.07 -1.08 56 50 4,067 -18
30MAR26 235.00 C 19.33 21.00 19.33 19.81 -0.48 56 113 1,336 +78
30MAR26 240.00 C 18.46 18.46 18.00 17.88 -0.62 56 5 3,336 -1
30MAR26 245.00 C 16.57 16.94 16.10 16.17 -0.54 57 6 684 +4
30MAR26 250.00 C 15.00 15.60 14.68 14.55 -0.37 57 27 3,048 -3
30MAR26 255.00 C 11.93 13.25 11.93 12.93 -0.36 57 63 8,257 +1
30MAR26 260.00 C 11.87 11.87 11.87 11.46 -0.35 57 10 739 +10
30MAR26 265.00 C 10.84 10.84 10.84 10.14 -0.33 57 30 344 0
30MAR26 270.00 C 10.44 10.44 9.95 8.95 -0.31 57 26 290 -14
30MAR26 275.00 C 0.00 0.00 0.00 7.88 -0.30 57 0 755 0
30MAR26 280.00 C 8.80 8.80 8.35 6.93 -0.27 57 13 11,648 +3
30MAR26 285.00 C 0.00 0.00 0.00 6.08 -0.26 56 0 241 0
30MAR26 290.00 C 6.53 6.53 6.53 5.32 -0.24 56 30 180 +30
30MAR26 295.00 C 6.48 6.48 6.48 4.65 -0.23 56 30 148 +30
30MAR26 300.00 C 5.58 5.58 5.58 4.06 -0.21 56 1 1,103 0
30MAR26 310.00 C 4.95 5.00 4.80 3.07 -0.18 56 62 325 +62
30MAR26 320.00 C 0.00 0.00 0.00 2.32 -0.14 56 0 299 0
30MAR26 330.00 C 0.00 0.00 0.00 1.73 -0.13 56 0 851 0
30MAR26 340.00 C 0.00 0.00 0.00 1.29 -0.10 56 0 746 0
30MAR26 350.00 C 0.00 0.00 0.00 0.96 -0.08 56 0 41 0
30MAR26 360.00 C 0.00 0.00 0.00 0.71 -0.07 56 0 151 0
30MAR26 370.00 C 0.00 0.00 0.00 0.52 -0.04 56 0 32 0
30MAR26 380.00 C 0.00 0.00 0.00 0.37 -0.04 56 0 181 0
30MAR26 390.00 C 1.50 1.50 1.50 0.27 -0.03 56 2 182 +2
30MAR26 400.00 C 0.00 0.00 0.00 0.20 -0.02 56 0 361 0
30MAR26 410.00 C 0.00 0.00 0.00 0.15 -0.01 56 0 17 0
30MAR26 420.00 C 0.98 0.98 0.98 0.11 -0.01 56 100 100 +100
30MAR26 430.00 C 0.00 0.00 0.00 0.08 -0.01 56 0 4 0
30MAR26 440.00 C 0.00 0.00 0.00 0.06 0.00 56 0 2 0
30MAR26 450.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 85 0
29APR26 120.00 C 0.00 0.00 0.00 114.67 +0.83 93 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 111.07 +0.14 80 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 107.37 -1.01 58 0 100 0
29APR26 127.50 C 0.00 0.00 0.00 106.97 +0.21 84 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 103.08 -0.41 67 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 102.62 +0.05 84 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 99.40 +0.55 76 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 95.90 -0.68 64 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 93.43 -1.92 63 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 91.05 -0.50 62 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 89.95 +0.30 71 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 85.95 -1.66 57 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 83.96 -0.44 59 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 82.71 -0.06 66 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 77.60 -2.89 40 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 76.30 -1.40 52 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 75.00 -1.01 59 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 72.03 +0.26 54 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 70.96 +1.34 60 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 69.41 +0.22 62 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 66.80 -0.20 60 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 63.16 -1.57 52 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 62.33 +0.48 58 0 19 0
29APR26 177.50 C 0.00 0.00 0.00 61.24 +0.81 61 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 58.89 +0.39 59 0 131 0
29APR26 182.50 C 0.00 0.00 0.00 55.23 +0.24 53 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 53.09 -1.89 52 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 51.38 +0.68 53 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 48.48 -1.85 49 0 572 0
29APR26 192.50 C 0.00 0.00 0.00 48.47 -0.06 55 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 45.71 -0.28 52 0 628 0
29APR26 197.50 C 0.00 0.00 0.00 44.88 +0.88 55 0 416 0
29APR26 200.00 C 42.25 42.25 42.25 42.38 +0.13 52 1 566 0
29APR26 205.00 C 0.00 0.00 0.00 40.93 +1.79 57 0 124 0
29APR26 210.00 C 0.00 0.00 0.00 35.58 -0.62 51 0 251 0
29APR26 215.00 C 0.00 0.00 0.00 32.79 -2.36 52 0 231 0
29APR26 220.00 C 0.00 0.00 0.00 30.52 -2.04 53 0 284 0
29APR26 225.00 C 28.70 28.70 28.70 27.68 -1.34 52 9 309 +9
29APR26 230.00 C 26.71 26.71 26.40 26.21 -0.50 54 2,016 2,865 +2,003
29APR26 235.00 C 24.15 25.35 23.60 24.09 -0.50 54 27 334 +2
29APR26 240.00 C 22.76 22.76 22.76 22.15 -1.04 55 18 580 +18
29APR26 245.00 C 20.98 20.98 20.98 20.37 -0.36 55 20 120 +20
29APR26 250.00 C 0.00 0.00 0.00 18.69 -0.66 55 0 145 0
29APR26 255.00 C 17.60 17.60 17.60 16.99 -0.65 55 1 49 0
29APR26 260.00 C 15.70 15.98 15.70 15.42 -0.64 55 6 501 +1
29APR26 265.00 C 14.89 14.89 14.89 13.98 -0.62 55 1 9 0
29APR26 270.00 C 0.00 0.00 0.00 12.66 -0.60 55 0 159 0
29APR26 275.00 C 0.00 0.00 0.00 11.45 -0.58 55 0 5 0
29APR26 280.00 C 11.80 11.80 11.80 10.34 -0.56 55 1 8 +1
29APR26 285.00 C 0.00 0.00 0.00 9.33 -0.54 55 0 2 0
29APR26 290.00 C 0.00 0.00 0.00 8.41 -0.51 55 0 61 0
29APR26 295.00 C 0.00 0.00 0.00 7.57 -0.49 55 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 6.81 -0.47 55 0 45 0
29APR26 310.00 C 0.00 0.00 0.00 5.49 -0.42 54 0 3 0
29APR26 320.00 C 0.00 0.00 0.00 4.29 -0.50 54 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 3.54 -0.33 54 0 16 0
29APR26 340.00 C 0.00 0.00 0.00 2.75 -0.28 54 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 2.19 -0.24 54 0 28 0
29APR26 360.00 C 0.00 0.00 0.00 1.74 -0.21 54 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 1.38 -0.18 54 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 1.10 -0.15 54 0 61 0
29APR26 390.00 C 0.00 0.00 0.00 0.87 -0.13 54 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.69 -0.11 54 0 3 0
29JUN26 100.00 C 0.00 0.00 0.00 132.89 -1.58 74 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 131.98 -0.06 89 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 128.16 -0.43 73 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 126.70 +0.24 82 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 123.19 -1.20 69 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 119.30 -2.39 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 119.20 -1.08 75 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 116.69 -0.20 73 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 114.67 -0.93 74 0 1 0
29JUN26 122.50 C 0.00 0.00 0.00 112.16 -0.67 72 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 108.57 -1.03 61 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 106.97 -0.07 67 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 103.08 -2.72 52 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 102.62 +0.05 67 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 99.40 -1.86 60 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 97.93 +0.05 65 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 95.89 +0.17 65 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 93.27 -0.59 63 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 90.82 -1.07 61 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 87.98 -0.57 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 86.66 +0.97 61 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 82.71 -1.83 52 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 80.88 -1.88 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 80.49 +0.41 61 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 76.93 -0.12 55 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 76.17 -0.30 59 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 74.18 +0.39 59 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 69.41 -0.80 49 0 21 0
29JUN26 170.00 C 0.00 0.00 0.00 67.82 +0.30 51 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 65.71 -1.12 50 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 65.70 +0.72 56 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 63.71 +0.59 55 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 61.05 +0.64 53 0 138 0
29JUN26 182.50 C 0.00 0.00 0.00 57.33 -1.81 48 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 55.50 -1.43 48 0 120 0
29JUN26 187.50 C 0.00 0.00 0.00 53.44 -3.48 47 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 51.82 -1.61 48 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 50.24 -3.18 48 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 49.85 -2.08 51 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 49.84 +1.41 54 0 240 0
29JUN26 200.00 C 0.00 0.00 0.00 47.91 +1.54 54 0 1,772 0
29JUN26 205.00 C 0.00 0.00 0.00 45.29 +0.79 54 0 182 0
29JUN26 210.00 C 0.00 0.00 0.00 40.38 -2.29 50 0 515 0
29JUN26 215.00 C 0.00 0.00 0.00 37.26 -2.56 49 0 435 0
29JUN26 220.00 C 0.00 0.00 0.00 35.77 -0.31 51 0 1,900 0
29JUN26 225.00 C 34.49 34.49 34.49 34.49 +0.63 53 1 381 0
29JUN26 230.00 C 31.63 32.50 31.00 31.68 -0.32 52 26 1,494 +21
29JUN26 235.00 C 0.00 0.00 0.00 29.67 -0.20 53 0 441 0
29JUN26 240.00 C 28.47 28.47 27.31 27.75 -0.21 53 6 3,036 +5
29JUN26 245.00 C 25.40 25.40 25.40 25.80 -0.22 53 1 590 0
29JUN26 250.00 C 0.00 0.00 0.00 24.07 -0.22 53 0 596 0
29JUN26 255.00 C 0.00 0.00 0.00 22.33 -0.23 53 0 30 0
29JUN26 260.00 C 0.00 0.00 0.00 20.62 -0.22 53 0 628 0
29JUN26 265.00 C 0.00 0.00 0.00 19.19 -0.20 53 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 17.82 -0.20 52 0 217 0
29JUN26 275.00 C 0.00 0.00 0.00 16.45 -0.20 52 0 133 0
29JUN26 280.00 C 16.20 16.20 16.20 15.16 -0.18 52 3 39 +3
29JUN26 285.00 C 0.00 0.00 0.00 14.11 -0.18 52 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 13.06 -0.18 52 0 496 0
29JUN26 295.00 C 0.00 0.00 0.00 12.02 -0.18 52 0 33 0
29JUN26 300.00 C 13.51 13.51 12.80 11.07 -0.15 52 3 2,899 +1
29JUN26 310.00 C 0.00 0.00 0.00 9.51 -0.15 52 0 25 0
29JUN26 320.00 C 0.00 0.00 0.00 8.01 -0.12 52 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 6.89 -0.12 52 0 0 0
29JUN26 340.00 C 8.46 8.46 8.46 5.77 -0.13 52 3 43 0
29JUN26 350.00 C 5.67 5.67 5.67 4.82 -0.24 52 1 1 +1
29JUN26 360.00 C 0.00 0.00 0.00 4.06 -0.10 52 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 3.44 -0.07 52 0 55 0
29JUN26 380.00 C 0.00 0.00 0.00 2.93 -0.07 52 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 2.43 -0.07 52 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 2.10 -0.05 52 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 1.77 -0.05 52 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 1.48 -0.03 52 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 1.27 -0.04 52 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 1.06 -0.04 52 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.89 -0.03 52 0 47 0
29SEP26 100.00 C 0.00 0.00 0.00 132.89 -1.58 61 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 131.98 -0.54 73 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 128.70 -0.87 65 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 126.70 +0.24 67 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 123.71 -1.88 61 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 121.56 -1.22 62 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 120.44 +0.16 68 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 116.69 -0.20 59 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 114.67 -0.93 60 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 112.16 -1.37 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 109.55 -2.10 56 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 106.97 -1.13 54 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 104.12 -1.82 50 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 102.62 -1.83 54 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 101.03 -1.41 56 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 100.22 +0.89 61 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 96.50 -1.04 55 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 94.27 -0.69 54 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 92.08 -0.89 53 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 89.85 -2.39 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 89.84 +0.84 58 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 87.83 +0.20 58 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 83.96 -1.55 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 82.88 -0.88 55 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 79.94 -0.76 52 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 79.93 -0.28 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 77.30 -0.02 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 75.15 -0.80 53 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 72.67 -1.55 52 0 35 0
29SEP26 172.50 C 0.00 0.00 0.00 72.66 -0.30 55 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 70.87 -0.03 55 0 0 0
29SEP26 177.50 C 67.50 67.50 67.50 69.08 +1.26 55 1 1 +1
29SEP26 180.00 C 0.00 0.00 0.00 66.97 +0.78 54 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 65.16 -1.00 53 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 63.21 +0.40 52 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 60.37 -1.44 50 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 60.29 -0.04 53 0 105 0
29SEP26 192.50 C 0.00 0.00 0.00 58.58 -1.15 52 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 56.58 -0.32 51 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 56.57 -0.32 53 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 55.17 -0.32 53 0 388 0
29SEP26 205.00 C 51.73 51.73 51.73 49.31 -2.42 48 1 97 -1
29SEP26 210.00 C 0.00 0.00 0.00 48.42 -0.01 51 0 191 0
29SEP26 215.00 C 0.00 0.00 0.00 44.41 -3.07 49 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 44.39 -0.64 52 0 176 0
29SEP26 225.00 C 42.00 42.00 42.00 40.51 -2.17 50 1 208 -1
29SEP26 230.00 C 39.45 39.55 39.45 40.03 +0.58 52 12 1,150 -8
29SEP26 235.00 C 0.00 0.00 0.00 37.82 -0.26 52 0 47 0
29SEP26 240.00 C 36.00 36.00 36.00 35.68 -0.51 52 1 357 +1
29SEP26 245.00 C 0.00 0.00 0.00 34.09 -0.32 52 0 82 0
29SEP26 250.00 C 0.00 0.00 0.00 32.23 -0.30 52 0 492 0
29SEP26 255.00 C 0.00 0.00 0.00 30.61 -0.29 52 0 63 0
29SEP26 260.00 C 0.00 0.00 0.00 28.98 -0.30 52 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 27.36 -0.30 52 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 25.75 -0.29 52 0 89 0
29SEP26 275.00 C 0.00 0.00 0.00 24.47 -0.27 52 0 11 0
29SEP26 280.00 C 0.00 0.00 0.00 23.19 -0.27 52 0 48 0
29SEP26 285.00 C 0.00 0.00 0.00 21.90 -0.28 52 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 20.62 -0.28 52 0 122 0
29SEP26 295.00 C 0.00 0.00 0.00 19.44 -0.24 52 0 75 0
29SEP26 300.00 C 0.00 0.00 0.00 18.46 -0.24 52 0 488 0
29SEP26 310.00 C 0.00 0.00 0.00 16.50 -0.25 52 0 197 0
29SEP26 320.00 C 0.00 0.00 0.00 14.59 -0.21 51 0 17 0
29SEP26 330.00 C 0.00 0.00 0.00 13.14 -0.21 51 0 121 0
29SEP26 340.00 C 0.00 0.00 0.00 11.68 -0.22 51 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 10.36 -0.17 51 0 218 0
29SEP26 360.00 C 0.00 0.00 0.00 9.31 -0.18 51 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 8.27 -0.18 51 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 7.32 -0.14 51 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 6.59 -0.15 51 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 5.87 -0.14 51 0 212 0
29SEP26 410.00 C 0.00 0.00 0.00 5.00 -0.29 51 0 10 0
29SEP26 420.00 C 0.00 0.00 0.00 4.52 -0.25 51 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 4.05 -0.24 51 0 105 0
29SEP26 440.00 C 0.00 0.00 0.00 3.58 -0.22 51 0 72 0
29SEP26 450.00 C 0.00 0.00 0.00 3.18 -0.18 51 0 469 0
30DEC26 100.00 C 0.00 0.00 0.00 134.37 -1.39 63 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 131.98 -0.54 61 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 131.24 +0.10 68 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 127.81 +0.19 62 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 125.78 +0.19 62 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 124.80 +1.05 66 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 121.78 +1.05 62 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 118.95 -1.37 59 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 117.99 -0.14 63 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 114.93 +0.82 59 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 112.60 -0.68 58 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 109.63 -1.88 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 107.97 +0.25 56 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 107.19 +1.54 59 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 105.12 +1.22 58 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 102.59 +1.26 57 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 99.30 -2.02 53 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 98.67 +1.30 56 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 97.10 +1.87 57 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 92.79 -2.30 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 90.80 -2.83 51 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 90.60 -0.01 54 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 89.44 -0.03 55 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 85.72 -1.67 51 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 85.71 -0.63 54 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 83.45 +0.66 53 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 82.45 -0.33 54 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 80.71 -0.40 54 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 78.96 -0.18 54 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 76.56 +0.81 52 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 75.79 +0.42 53 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 73.44 +0.50 52 0 53 0
30DEC26 180.00 C 0.00 0.00 0.00 71.11 +0.69 51 0 1,002 0
30DEC26 182.50 C 0.00 0.00 0.00 71.10 +0.69 53 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 69.54 -0.44 53 0 71 0
30DEC26 187.50 C 0.00 0.00 0.00 66.58 -1.75 51 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 66.57 +0.06 53 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 62.25 -3.41 48 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 60.75 -0.84 48 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 60.51 -0.27 50 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 58.41 -0.62 49 0 440 0
30DEC26 205.00 C 0.00 0.00 0.00 58.37 +1.49 52 0 256 0
30DEC26 210.00 C 0.00 0.00 0.00 55.14 -0.06 51 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 52.82 +1.35 51 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 51.20 +1.98 52 0 96 0
30DEC26 225.00 C 0.00 0.00 0.00 48.17 -0.27 51 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 45.46 -0.17 50 0 61 0
30DEC26 235.00 C 0.00 0.00 0.00 44.74 +0.77 51 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 42.36 -0.45 51 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 40.57 -0.41 51 0 16 0
30DEC26 250.00 C 39.34 39.34 39.34 38.74 -0.60 51 1 75 +1
30DEC26 255.00 C 0.00 0.00 0.00 37.24 -0.46 51 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 35.66 -0.47 51 0 71 0
30DEC26 265.00 C 0.00 0.00 0.00 34.10 -0.47 51 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 32.53 -0.47 51 0 6 0
30DEC26 275.00 C 0.00 0.00 0.00 30.96 -0.47 51 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 29.60 -0.43 51 0 212 0
30DEC26 285.00 C 0.00 0.00 0.00 28.36 -0.44 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 27.13 -0.44 51 0 136 0
30DEC26 295.00 C 0.00 0.00 0.00 25.89 -0.45 51 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 24.66 -0.45 51 0 46 0
30DEC26 310.00 C 0.00 0.00 0.00 22.48 -0.40 51 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 20.60 -0.41 51 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 18.72 -0.41 51 0 2 0
30DEC26 340.00 C 0.00 0.00 0.00 17.03 -0.36 51 0 71 0
30DEC26 350.00 C 18.00 18.00 18.00 15.64 -0.36 51 1 46 +1
TOTAL CALL 9,314 134,481 -16,538
29JAN26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
29JAN26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,040 0
29JAN26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JAN26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 795 0
29JAN26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29JAN26 155.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 82 0
29JAN26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 247 0
29JAN26 160.00 P 0.03 0.03 0.01 0.00 -0.01 0 20 833 -19
29JAN26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
29JAN26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 462 0
29JAN26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,106 0
29JAN26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,616 0
29JAN26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 986 0
29JAN26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,750 0
29JAN26 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 496 0
29JAN26 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,996 0
29JAN26 182.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,617 0
29JAN26 185.00 P 0.01 0.01 0.01 0.00 -0.01 0 200 1,567 -11
29JAN26 187.50 P 0.00 0.00 0.00 0.00 -0.01 0 5 1,326 0
29JAN26 190.00 P 0.01 0.01 0.01 0.00 -0.01 0 8 2,010 0
29JAN26 192.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,314 0
29JAN26 195.00 P 0.01 0.01 0.01 0.00 -0.01 0 11 1,851 -4
29JAN26 197.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,524 0
29JAN26 200.00 P 0.01 0.01 0.01 0.00 -0.01 0 5 2,495 -4
29JAN26 205.00 P 0.01 0.01 0.01 0.00 -0.01 0 106 1,046 0
29JAN26 210.00 P 0.10 0.10 0.10 0.00 -0.01 0 92 2,415 -91
29JAN26 215.00 P 0.06 0.06 0.06 0.00 -0.06 0 1 1,103 -1
29JAN26 220.00 P 0.30 0.30 0.02 0.00 -0.29 0 591 1,544 +54
29JAN26 225.00 P 1.10 1.10 0.03 0.00 -1.02 0 1,414 1,130 -537
29JAN26 230.00 P 2.77 3.00 0.22 0.00 -2.65 0 1,881 654 -601
29JAN26 235.00 P 4.90 5.70 2.80 3.80 -1.77 0 283 0 -298
29JAN26 240.00 P 10.80 10.80 8.50 8.80 -0.73 0 237 0 -202
29JAN26 245.00 P 0.00 0.00 0.00 13.80 -0.39 0 0 0 -193
29JAN26 250.00 P 0.00 0.00 0.00 18.80 +0.04 0 0 0 -82
29JAN26 255.00 P 0.00 0.00 0.00 23.80 +0.11 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 28.80 -0.66 0 0 0 -60
29JAN26 265.00 P 0.00 0.00 0.00 33.80 -0.65 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 38.80 +0.20 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 43.80 +0.20 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 48.80 +0.20 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 53.80 +0.20 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 58.80 +0.16 0 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 63.80 +0.20 0 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 68.80 +0.20 0 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 78.80 +0.20 0 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 88.80 +0.20 0 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 98.80 +0.20 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 108.80 +0.20 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 118.80 -0.70 0 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 128.80 +0.20 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 138.80 +0.15 0 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 148.80 -1.20 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 158.80 +0.20 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 168.80 +0.13 0 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 178.80 +0.20 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 188.80 +0.20 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 198.80 +0.13 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 208.80 -0.90 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 218.80 -0.73 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 228.80 -2.62 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 238.80 +0.20 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 248.80 +0.20 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 258.80 +0.20 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 268.80 +0.20 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 60 0 130 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 56 0 63 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 54 0 54 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 52 0 120 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 67 0
26FEB26 157.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 85 0
26FEB26 160.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 1,015 0
26FEB26 162.50 P 0.50 0.50 0.50 0.06 -0.01 51 1 592 0
26FEB26 165.00 P 0.00 0.00 0.00 0.07 -0.03 50 0 590 0
26FEB26 167.50 P 0.00 0.00 0.00 0.10 -0.03 50 0 543 0
26FEB26 170.00 P 0.60 0.60 0.51 0.14 -0.05 51 36 1,880 -30
26FEB26 172.50 P 0.00 0.00 0.00 0.20 -0.04 51 0 556 0
26FEB26 175.00 P 0.60 0.80 0.60 0.26 -0.07 51 63 721 +20
26FEB26 177.50 P 0.81 0.81 0.81 0.34 -0.06 51 50 1,800 +50
26FEB26 180.00 P 0.80 1.05 0.80 0.44 -0.10 51 59 2,315 +57
26FEB26 182.50 P 1.04 1.10 1.03 0.57 -0.10 51 61 1,172 +50
26FEB26 185.00 P 1.11 1.22 1.11 0.71 -0.15 51 40 1,432 +30
26FEB26 187.50 P 0.00 0.00 0.00 0.90 -0.15 51 0 1,395 0
26FEB26 190.00 P 1.40 1.60 1.35 1.11 -0.19 51 251 2,051 -100
26FEB26 192.50 P 1.70 1.70 1.70 1.38 -0.19 51 1 1,244 -1
26FEB26 195.00 P 2.00 2.01 1.87 1.66 -0.24 51 45 1,538 +29
26FEB26 197.50 P 2.18 2.31 2.08 2.04 -0.24 51 133 2,658 +129
26FEB26 200.00 P 2.50 2.80 2.36 2.42 -0.26 51 408 2,216 +33
26FEB26 205.00 P 3.50 3.60 3.30 3.41 -0.29 51 353 1,664 +9
26FEB26 210.00 P 4.71 4.77 4.30 4.60 -0.18 51 370 1,265 +212
26FEB26 215.00 P 5.74 6.40 5.74 5.98 -0.36 51 85 886 +45
26FEB26 220.00 P 7.94 8.34 7.00 7.75 -0.33 51 728 3,895 +1
26FEB26 225.00 P 9.60 10.20 9.30 9.77 -0.42 51 71 597 +59
26FEB26 230.00 P 13.02 13.02 11.20 12.24 -0.35 51 509 577 +355
26FEB26 235.00 P 14.40 15.92 14.40 15.17 -0.31 52 55 372 -54
26FEB26 240.00 P 18.00 18.25 18.00 18.20 -0.33 52 7 163 +6
26FEB26 245.00 P 0.00 0.00 0.00 21.35 -0.72 52 0 188 0
26FEB26 250.00 P 25.20 25.20 25.20 23.94 -1.84 48 1 496 0
26FEB26 255.00 P 0.00 0.00 0.00 29.31 +0.01 55 0 42 0
26FEB26 260.00 P 0.00 0.00 0.00 33.37 +1.72 56 0 209 0
26FEB26 265.00 P 0.00 0.00 0.00 37.66 -0.21 57 0 20 0
26FEB26 270.00 P 0.00 0.00 0.00 42.12 +1.44 58 0 30 0
26FEB26 275.00 P 0.00 0.00 0.00 46.68 +1.26 60 0 241 0
26FEB26 280.00 P 0.00 0.00 0.00 50.22 -1.24 53 1 1 +1
26FEB26 285.00 P 0.00 0.00 0.00 56.21 +2.39 65 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 59.30 +0.52 51 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 63.86 -0.19 44 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 68.99 -1.96 51 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 81.21 +2.53 82 0 30 0
26FEB26 320.00 P 0.00 0.00 0.00 89.11 +0.50 64 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 101.28 +2.68 94 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 110.14 +0.13 89 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 120.69 +1.19 100 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 130.87 +1.71 107 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 141.06 +2.41 113 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 148.80 -1.20 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 158.80 -1.98 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 168.80 +0.13 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 181.03 +2.11 131 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 190.96 +2.36 135 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 198.96 +0.23 104 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 210.17 +0.47 133 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 220.71 +0.48 143 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 229.05 -2.37 117 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 238.80 -1.63 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 250.65 +0.65 153 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 261.00 +2.38 161 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 269.86 -1.15 148 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 65 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 63 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 58 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 56 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.02 0.00 56 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.04 0.00 56 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 0.05 -0.01 56 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.07 -0.01 56 0 29 0
30MAR26 132.50 P 0.00 0.00 0.00 0.09 0.00 56 0 65 0
30MAR26 135.00 P 0.00 0.00 0.00 0.11 -0.02 56 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.15 -0.01 56 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.18 -0.02 56 0 37 0
30MAR26 142.50 P 0.00 0.00 0.00 0.24 -0.02 56 0 63 0
30MAR26 145.00 P 0.00 0.00 0.00 0.29 -0.02 56 0 34 0
30MAR26 147.50 P 0.00 0.00 0.00 0.36 -0.03 56 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.45 -0.03 56 0 453 0
30MAR26 152.50 P 0.00 0.00 0.00 0.53 -0.04 56 0 5 0
30MAR26 155.00 P 0.00 0.00 0.00 0.65 -0.05 56 0 92 0
30MAR26 157.50 P 0.00 0.00 0.00 0.79 -0.04 56 0 22 0
30MAR26 160.00 P 0.00 0.00 0.00 0.95 -0.05 56 0 546 0
30MAR26 162.50 P 0.00 0.00 0.00 1.11 -0.10 56 0 85 0
30MAR26 165.00 P 0.00 0.00 0.00 1.31 -0.10 56 0 424 0
30MAR26 167.50 P 0.00 0.00 0.00 1.51 -0.06 56 0 218 0
30MAR26 170.00 P 0.00 0.00 0.00 1.77 -0.09 56 0 534 0
30MAR26 172.50 P 0.00 0.00 0.00 2.12 -0.02 56 0 422 0
30MAR26 175.00 P 0.00 0.00 0.00 2.41 -0.09 56 0 852 0
30MAR26 177.50 P 0.00 0.00 0.00 2.76 +0.02 56 0 981 0
30MAR26 180.00 P 2.90 3.08 2.90 3.10 -0.02 56 1,758 6,588 -449
30MAR26 182.50 P 0.00 0.00 0.00 3.55 +0.07 56 0 371 0
30MAR26 185.00 P 3.99 3.99 3.80 3.81 -0.20 55 7 1,132 +7
30MAR26 187.50 P 4.20 4.20 4.20 4.32 -0.12 55 1 977 0
30MAR26 190.00 P 0.00 0.00 0.00 4.82 -0.19 55 0 1,074 0
30MAR26 192.50 P 0.00 0.00 0.00 5.33 -0.14 55 0 1,111 0
30MAR26 195.00 P 0.00 0.00 0.00 5.99 -0.14 55 0 1,227 0
30MAR26 197.50 P 6.63 6.63 6.63 6.64 -0.15 55 1 1,615 -1
30MAR26 200.00 P 7.50 7.50 6.78 7.30 -0.15 55 10 5,078 +6
30MAR26 205.00 P 0.00 0.00 0.00 8.85 -0.17 55 0 647 0
30MAR26 210.00 P 10.50 10.50 10.40 10.51 -0.17 55 2 1,235 0
30MAR26 215.00 P 12.30 12.30 12.18 12.46 -0.18 55 6 876 +1
30MAR26 220.00 P 14.69 14.69 14.20 14.59 -0.16 55 39 4,233 0
30MAR26 225.00 P 0.00 0.00 0.00 17.03 -0.14 55 0 1,968 0
30MAR26 230.00 P 20.08 20.08 19.65 19.85 +0.04 56 12 1,423 0
30MAR26 235.00 P 22.82 22.82 22.68 22.68 -0.14 56 12 1,319 +7
30MAR26 240.00 P 0.00 0.00 0.00 25.80 -0.07 57 0 181 0
30MAR26 245.00 P 0.00 0.00 0.00 28.92 -0.23 57 0 47 0
30MAR26 250.00 P 32.25 32.28 32.00 32.32 -0.19 57 51 101 +41
30MAR26 255.00 P 0.00 0.00 0.00 36.34 -0.12 59 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 38.54 -1.59 55 0 83 0
30MAR26 265.00 P 0.00 0.00 0.00 43.81 +0.08 59 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 47.57 +1.17 59 0 179 0
30MAR26 275.00 P 0.00 0.00 0.00 51.55 -0.43 59 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 55.60 -0.54 60 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 60.20 +0.08 61 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 64.78 -0.04 63 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 69.33 +0.36 64 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 73.89 +2.07 65 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 81.21 +0.09 58 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 91.66 +1.16 65 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 102.32 +0.01 72 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 112.39 +0.76 77 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 121.33 +1.49 75 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 130.87 +1.71 76 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 141.06 +2.00 81 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 150.80 +0.80 82 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 158.80 -1.98 0 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 170.68 +2.01 87 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 181.03 +2.11 93 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 190.96 +2.36 95 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 198.96 -0.87 77 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 210.63 +0.93 99 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 220.71 +0.48 102 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.10 -0.02 54 0 94 0
29APR26 122.50 P 0.00 0.00 0.00 0.13 -0.02 54 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.16 -0.03 54 0 61 0
29APR26 127.50 P 0.00 0.00 0.00 0.20 -0.04 54 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.25 -0.04 54 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.31 -0.04 54 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.37 -0.06 54 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 0.46 -0.06 54 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.55 -0.06 54 0 16 0
29APR26 142.50 P 0.00 0.00 0.00 0.65 -0.09 54 0 4 0
29APR26 145.00 P 0.00 0.00 0.00 0.79 -0.09 54 0 10 0
29APR26 147.50 P 0.00 0.00 0.00 0.93 -0.09 54 0 0 0
29APR26 150.00 P 1.50 1.50 1.50 1.06 -0.13 54 20 80 +20
29APR26 152.50 P 0.00 0.00 0.00 1.27 -0.13 54 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.47 -0.13 54 0 1 0
29APR26 157.50 P 0.00 0.00 0.00 1.67 -0.15 54 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 1.94 -0.17 54 0 18 0
29APR26 162.50 P 0.00 0.00 0.00 2.23 -0.17 54 0 210 0
29APR26 165.00 P 0.00 0.00 0.00 2.52 -0.17 54 0 91 0
29APR26 167.50 P 0.00 0.00 0.00 2.82 -0.23 54 0 56 0
29APR26 170.00 P 0.00 0.00 0.00 3.22 -0.23 54 0 257 0
29APR26 172.50 P 0.00 0.00 0.00 3.62 -0.23 54 0 166 0
29APR26 175.00 P 0.00 0.00 0.00 4.04 -0.15 54 0 408 0
29APR26 177.50 P 0.00 0.00 0.00 4.47 -0.15 54 0 471 0
29APR26 180.00 P 4.90 4.90 4.90 4.97 -0.29 54 1 366 +1
29APR26 182.50 P 0.00 0.00 0.00 5.38 -0.28 53 0 267 0
29APR26 185.00 P 6.20 6.20 6.20 5.94 -0.24 53 10 543 +10
29APR26 187.50 P 0.00 0.00 0.00 6.50 -0.32 53 0 539 0
29APR26 190.00 P 7.14 7.37 7.14 7.17 -0.33 53 29 848 +17
29APR26 192.50 P 0.00 0.00 0.00 7.84 -0.33 53 0 534 0
29APR26 195.00 P 0.00 0.00 0.00 8.51 -0.33 53 0 969 0
29APR26 197.50 P 0.00 0.00 0.00 9.30 -0.32 53 0 434 0
29APR26 200.00 P 0.00 0.00 0.00 10.08 -0.38 53 0 608 0
29APR26 205.00 P 0.00 0.00 0.00 11.79 -0.36 53 0 110 0
29APR26 210.00 P 0.00 0.00 0.00 13.72 -0.33 53 0 82 0
29APR26 215.00 P 0.00 0.00 0.00 15.84 -0.26 53 0 61 0
29APR26 220.00 P 18.23 18.23 18.23 18.15 -0.12 53 1 283 0
29APR26 225.00 P 19.86 20.42 19.86 20.69 -0.08 53 33 441 +33
29APR26 230.00 P 22.75 23.20 22.75 23.37 -0.09 54 18 143 +18
29APR26 235.00 P 0.00 0.00 0.00 26.24 -0.41 54 0 15 0
29APR26 240.00 P 0.00 0.00 0.00 29.31 -0.44 54 0 20 0
29APR26 245.00 P 0.00 0.00 0.00 32.50 -0.18 55 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 35.84 -0.22 55 0 51 0
29APR26 255.00 P 0.00 0.00 0.00 39.45 -0.78 56 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 42.53 -1.30 55 0 1 0
29APR26 265.00 P 0.00 0.00 0.00 45.82 -0.50 54 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 50.95 -0.39 57 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 53.17 -0.27 54 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 58.98 +1.23 58 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 62.69 -0.58 58 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 67.32 +1.45 59 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 71.68 +0.93 60 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 76.04 +0.65 60 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 85.09 +2.46 62 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 92.12 -0.44 56 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 102.32 +0.01 60 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 113.22 +0.92 67 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 121.33 +1.38 63 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 130.87 +0.91 64 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 141.06 -0.41 68 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 151.05 +1.05 71 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 159.37 -1.41 62 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 170.68 +1.62 74 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.10 0.00 52 0 2,513 0
29JUN26 102.50 P 0.00 0.00 0.00 0.12 0.00 52 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.16 0.00 52 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.19 -0.01 51 0 12 0
29JUN26 110.00 P 0.00 0.00 0.00 0.24 0.00 52 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 0.30 0.00 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.36 0.00 52 0 16 0
29JUN26 117.50 P 0.00 0.00 0.00 0.42 -0.01 51 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.52 -0.01 52 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 0.61 -0.01 51 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.71 -0.01 52 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.85 -0.02 51 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 1.00 -0.01 52 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 1.14 -0.01 52 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 1.32 -0.02 51 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 1.54 -0.01 52 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 1.75 -0.01 52 0 48 0
29JUN26 142.50 P 0.00 0.00 0.00 1.96 -0.02 52 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 2.25 -0.02 52 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 2.55 -0.02 52 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 2.85 -0.11 52 0 249 0
29JUN26 152.50 P 0.00 0.00 0.00 3.15 -0.02 52 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 3.55 -0.02 52 0 323 0
29JUN26 157.50 P 0.00 0.00 0.00 3.96 +0.02 51 0 391 0
29JUN26 160.00 P 4.07 4.07 4.07 4.38 -0.09 52 2 2,255 -2
29JUN26 162.50 P 0.00 0.00 0.00 4.82 +0.11 52 0 460 0
29JUN26 165.00 P 0.00 0.00 0.00 5.30 -0.03 52 0 245 0
29JUN26 167.50 P 0.00 0.00 0.00 5.67 -0.21 51 0 247 0
29JUN26 170.00 P 0.00 0.00 0.00 6.21 -0.10 51 0 1,565 0
29JUN26 172.50 P 0.00 0.00 0.00 6.73 -0.12 51 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 7.56 +0.15 52 0 235 0
29JUN26 177.50 P 0.00 0.00 0.00 7.98 -0.04 51 0 303 0
29JUN26 180.00 P 0.00 0.00 0.00 8.66 -0.04 51 0 7,617 0
29JUN26 182.50 P 0.00 0.00 0.00 9.35 -0.04 51 0 1,095 0
29JUN26 185.00 P 10.19 10.19 9.15 10.04 -0.15 51 2 2,103 0
29JUN26 187.50 P 10.60 10.60 10.60 10.79 -0.03 51 3 168 +3
29JUN26 190.00 P 11.00 11.00 11.00 11.64 -0.15 51 8 1,985 +8
29JUN26 192.50 P 0.00 0.00 0.00 12.50 -0.04 51 0 2,806 0
29JUN26 195.00 P 13.33 13.33 13.33 13.35 -0.04 51 3 425 +3
29JUN26 197.50 P 0.00 0.00 0.00 14.21 -0.04 51 0 311 0
29JUN26 200.00 P 0.00 0.00 0.00 15.11 -0.10 51 0 6,725 0
29JUN26 205.00 P 0.00 0.00 0.00 17.19 -0.04 50 0 626 0
29JUN26 210.00 P 0.00 0.00 0.00 19.27 -0.04 50 0 373 0
29JUN26 215.00 P 21.52 21.52 21.52 21.49 -0.03 50 5 412 -5
29JUN26 220.00 P 0.00 0.00 0.00 23.96 -0.27 50 0 3,326 0
29JUN26 225.00 P 0.00 0.00 0.00 26.45 -0.09 50 0 292 0
29JUN26 230.00 P 0.00 0.00 0.00 29.25 -0.16 50 0 1,117 0
29JUN26 235.00 P 0.00 0.00 0.00 32.25 -0.07 50 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 35.29 -0.19 51 0 796 0
29JUN26 245.00 P 0.00 0.00 0.00 38.41 -0.27 51 0 211 0
29JUN26 250.00 P 40.00 40.00 40.00 41.73 -0.27 51 1 199 +1
29JUN26 255.00 P 0.00 0.00 0.00 46.15 -0.12 53 0 151 0
29JUN26 260.00 P 0.00 0.00 0.00 49.09 +0.45 52 0 144 0
29JUN26 265.00 P 0.00 0.00 0.00 53.42 +1.23 53 0 303 0
29JUN26 270.00 P 0.00 0.00 0.00 56.02 +0.09 52 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 60.20 +0.97 52 0 274 0
29JUN26 280.00 P 0.00 0.00 0.00 64.61 +0.54 54 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 67.43 -0.94 52 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 73.04 +0.81 55 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 74.06 -2.33 49 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 78.33 -0.69 49 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 88.30 -0.66 53 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 97.90 -1.01 55 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 105.70 +0.63 53 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 115.36 -0.99 55 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 125.79 +2.15 59 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 131.85 -1.25 50 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 141.65 -1.03 52 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 151.87 +0.82 55 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 161.46 +0.68 56 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 170.68 +0.19 55 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 181.03 +1.33 59 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 190.96 +0.99 61 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 199.52 -0.31 55 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 210.63 +0.93 63 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 220.71 +0.48 66 0 0 0
29SEP26 100.00 P 1.40 1.40 1.40 0.49 -0.02 51 20 96 +20
29SEP26 102.50 P 0.00 0.00 0.00 0.59 -0.02 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.70 -0.01 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.80 -0.02 51 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 0.95 -0.02 51 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 1.10 -0.03 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.26 -0.02 51 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 1.43 -0.03 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 1.65 -0.03 51 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 1.88 -0.03 51 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 2.10 -0.03 51 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 2.34 -0.05 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 2.66 -0.04 51 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 2.97 -0.13 51 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 3.29 -0.14 51 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 3.60 -0.16 51 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.01 -0.18 51 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 4.57 -0.06 51 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 4.96 -0.11 51 0 60 0
29SEP26 147.50 P 0.00 0.00 0.00 5.36 -0.13 51 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 5.77 +0.07 51 0 726 0
29SEP26 152.50 P 0.00 0.00 0.00 6.24 +0.06 51 0 251 0
29SEP26 155.00 P 0.00 0.00 0.00 6.71 -0.08 50 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 7.22 -0.08 50 0 200 0
29SEP26 160.00 P 0.00 0.00 0.00 7.77 -0.06 50 0 233 0
29SEP26 162.50 P 0.00 0.00 0.00 8.43 -0.05 50 0 283 0
29SEP26 165.00 P 0.00 0.00 0.00 8.99 -0.13 50 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 9.73 -0.05 50 0 232 0
29SEP26 170.00 P 0.00 0.00 0.00 10.48 0.00 50 0 334 0
29SEP26 172.50 P 0.00 0.00 0.00 11.20 +0.01 50 0 182 0
29SEP26 175.00 P 11.45 11.45 11.45 11.83 -0.08 50 5 201 +5
29SEP26 177.50 P 0.00 0.00 0.00 12.55 -0.08 50 0 307 0
29SEP26 180.00 P 0.00 0.00 0.00 13.43 -0.09 50 0 4,853 0
29SEP26 182.50 P 0.00 0.00 0.00 14.31 -0.09 50 0 348 0
29SEP26 185.00 P 0.00 0.00 0.00 15.19 -0.09 50 0 459 0
29SEP26 187.50 P 0.00 0.00 0.00 16.08 -0.09 50 0 399 0
29SEP26 190.00 P 0.00 0.00 0.00 16.96 -0.09 50 0 550 0
29SEP26 192.50 P 0.00 0.00 0.00 17.86 -0.09 50 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 18.90 -0.09 50 0 301 0
29SEP26 197.50 P 0.00 0.00 0.00 19.96 -0.09 50 0 369 0
29SEP26 200.00 P 0.00 0.00 0.00 21.03 -0.09 50 0 1,139 0
29SEP26 205.00 P 0.00 0.00 0.00 23.17 -0.10 50 0 1,757 0
29SEP26 210.00 P 0.00 0.00 0.00 25.35 -0.09 50 0 262 0
29SEP26 215.00 P 0.00 0.00 0.00 27.87 -0.09 50 0 250 0
29SEP26 220.00 P 0.00 0.00 0.00 30.39 -0.09 49 0 185 0
29SEP26 225.00 P 0.00 0.00 0.00 32.93 -0.23 49 0 114 0
29SEP26 230.00 P 0.00 0.00 0.00 35.87 -0.10 50 0 261 0
29SEP26 235.00 P 0.00 0.00 0.00 38.82 -0.15 50 0 36 0
29SEP26 240.00 P 0.00 0.00 0.00 41.76 -0.30 50 0 13 0
29SEP26 245.00 P 0.00 0.00 0.00 45.03 -0.13 50 0 0 0
29SEP26 250.00 P 48.00 48.00 48.00 48.21 -0.39 50 1 42 +1
29SEP26 255.00 P 50.00 50.00 50.00 51.75 -0.72 50 1 63 +1
29SEP26 260.00 P 0.00 0.00 0.00 54.99 -0.04 50 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 58.68 +0.92 50 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 62.81 -0.51 51 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 66.64 +0.65 52 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 69.16 -0.76 50 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 74.63 +0.53 52 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 76.40 -0.95 50 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 81.25 -0.49 51 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 86.60 -0.16 53 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 94.80 +1.27 53 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 102.97 +1.85 53 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 110.37 +0.81 52 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 119.12 -0.97 52 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 128.26 -1.00 53 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 135.32 -1.01 50 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 146.39 +0.49 54 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 154.57 -1.40 52 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 164.98 +1.81 55 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 173.55 +0.04 54 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 183.34 +1.27 55 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 193.19 +0.32 56 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 201.10 +0.53 52 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 211.18 -0.96 54 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 222.32 +2.09 59 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 1.15 -0.01 50 0 129 0
30DEC26 102.50 P 0.00 0.00 0.00 1.28 -0.04 50 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 1.43 -0.06 50 0 43 0
30DEC26 107.50 P 0.00 0.00 0.00 1.66 -0.06 50 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 1.89 -0.06 50 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 2.12 -0.06 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 2.35 -0.07 50 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 2.72 -0.01 50 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 3.06 +0.01 50 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 3.39 +0.01 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 3.73 +0.03 50 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 4.06 +0.01 50 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 4.51 -0.12 50 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 4.97 -0.11 50 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 5.42 -0.12 50 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 5.83 +0.02 50 0 7 0
30DEC26 140.00 P 0.00 0.00 0.00 6.21 +0.04 50 0 35 0
30DEC26 142.50 P 0.00 0.00 0.00 6.66 0.00 50 0 5 0
30DEC26 145.00 P 0.00 0.00 0.00 7.23 +0.02 50 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 7.72 -0.05 50 0 1 0
30DEC26 150.00 P 7.73 7.73 7.73 8.33 -0.12 50 2 747 0
30DEC26 152.50 P 0.00 0.00 0.00 8.85 -0.06 50 0 504 0
30DEC26 155.00 P 0.00 0.00 0.00 9.46 -0.05 50 0 213 0
30DEC26 157.50 P 0.00 0.00 0.00 10.11 -0.13 49 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 10.79 -0.17 49 0 277 0
30DEC26 162.50 P 0.00 0.00 0.00 11.52 -0.17 49 0 103 0
30DEC26 165.00 P 0.00 0.00 0.00 12.24 -0.18 49 0 163 0
30DEC26 167.50 P 0.00 0.00 0.00 12.97 -0.18 49 0 102 0
30DEC26 170.00 P 0.00 0.00 0.00 13.70 -0.18 49 0 198 0
30DEC26 172.50 P 0.00 0.00 0.00 14.56 -0.20 49 0 304 0
30DEC26 175.00 P 0.00 0.00 0.00 15.46 -0.20 49 0 338 0
30DEC26 177.50 P 0.00 0.00 0.00 16.36 -0.20 49 0 120 0
30DEC26 180.00 P 0.00 0.00 0.00 17.26 -0.20 49 0 1,172 0
30DEC26 182.50 P 0.00 0.00 0.00 18.16 -0.20 49 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 19.06 -0.21 49 0 175 0
30DEC26 187.50 P 0.00 0.00 0.00 19.98 -0.20 49 0 91 0
30DEC26 190.00 P 0.00 0.00 0.00 21.03 -0.22 49 0 91 0
30DEC26 192.50 P 0.00 0.00 0.00 22.11 -0.22 49 0 226 0
30DEC26 195.00 P 0.00 0.00 0.00 23.20 -0.22 49 0 380 0
30DEC26 197.50 P 23.52 23.52 23.52 24.29 -0.22 49 1 190 -1
30DEC26 200.00 P 25.11 25.11 25.11 25.38 -0.22 49 30 260 0
30DEC26 205.00 P 27.30 27.30 27.00 27.57 -0.23 49 700 919 +579
30DEC26 210.00 P 0.00 0.00 0.00 29.98 -0.23 49 0 30 0
30DEC26 215.00 P 32.53 32.53 32.32 32.54 -0.23 49 40 90 +30
30DEC26 220.00 P 35.34 35.34 35.34 35.10 -0.24 49 4 58 0
30DEC26 225.00 P 37.73 37.73 37.73 37.73 -0.32 49 1 1 +1
30DEC26 230.00 P 41.00 41.00 41.00 40.67 -0.30 49 24 35 +24
30DEC26 235.00 P 0.00 0.00 0.00 43.62 -0.35 49 0 54 0
30DEC26 240.00 P 0.00 0.00 0.00 46.84 -0.29 49 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 49.74 -0.61 49 0 16 0
30DEC26 250.00 P 0.00 0.00 0.00 55.00 -0.50 51 0 6 0
30DEC26 255.00 P 0.00 0.00 0.00 55.47 -0.49 48 0 1 0
30DEC26 260.00 P 0.00 0.00 0.00 60.50 +0.59 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 62.15 -0.71 48 0 2 0
30DEC26 270.00 P 68.00 68.00 68.00 65.88 -0.39 48 1 26 +1
30DEC26 275.00 P 0.00 0.00 0.00 69.65 -1.71 49 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 74.11 -0.27 50 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 78.53 -0.07 50 0 2 0
30DEC26 290.00 P 80.00 80.00 80.00 82.07 -0.52 50 15 15 +15
30DEC26 295.00 P 0.00 0.00 0.00 84.78 -0.47 49 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 89.72 +0.76 50 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 98.12 +0.73 51 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 105.56 +0.44 50 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 115.14 +0.63 52 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 122.38 -0.61 51 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 130.90 -0.58 51 0 22 0
TOTAL PUT 11,063 189,185 -753
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$ 17.34
29JAN26 12.00 C 0.00 0.00 0.00 5.34 -1.50 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.84 -1.51 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.34 -1.50 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.84 -1.50 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.34 -1.50 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.84 -1.50 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.34 -1.50 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.84 -1.51 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.34 -1.51 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.84 -1.54 0 0 0 0
29JAN26 17.00 C 0.25 0.50 0.25 0.34 -1.52 0 695 0 0
29JAN26 17.50 C 0.09 0.15 0.08 0.00 -1.36 0 326 507 +172
29JAN26 18.00 C 0.00 0.00 0.00 0.00 -0.89 0 0 515 0
29JAN26 18.50 C 0.00 0.00 0.00 0.00 -0.44 0 0 477 0
29JAN26 19.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 2,117 0
29JAN26 19.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 1,906 0
29JAN26 20.00 C 0.01 0.01 0.01 0.00 -0.04 0 21 1,530 -11
29JAN26 21.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 1,829 0
29JAN26 22.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 738 0
29JAN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,135 0
29JAN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 425 0
29JAN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 454 0
29JAN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.96 -1.39 78 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.48 -1.36 74 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.99 -1.38 68 0 0 0
26FEB26 14.00 C 3.70 3.70 3.70 3.40 -1.47 43 4 4 +4
26FEB26 14.50 C 0.00 0.00 0.00 2.92 -1.46 42 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.46 -1.46 41 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.01 -1.41 39 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.60 -1.26 38 0 0 0
26FEB26 16.50 C 1.25 1.28 1.25 1.25 -1.15 39 17 17 +17
26FEB26 17.00 C 1.00 1.00 1.00 0.93 -1.04 38 15 15 +15
26FEB26 17.50 C 0.66 0.76 0.66 0.64 -0.95 36 434 473 +270
26FEB26 18.00 C 0.53 0.55 0.33 0.43 -0.78 35 634 580 +359
26FEB26 18.50 C 0.29 0.34 0.23 0.28 -0.63 35 36 354 +25
26FEB26 19.00 C 0.15 0.21 0.15 0.17 -0.48 34 474 935 +128
26FEB26 19.50 C 0.16 0.16 0.13 0.11 -0.34 35 15 1,532 +9
26FEB26 20.00 C 0.06 0.09 0.06 0.06 -0.25 35 130 1,823 0
26FEB26 21.00 C 0.03 0.03 0.03 0.02 -0.11 35 3 1,243 -3
26FEB26 22.00 C 0.00 0.00 0.00 0.01 -0.05 38 0 531 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 218 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.97 -1.41 103 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.72 -1.41 99 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.45 -1.43 91 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.26 -1.38 99 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.00 -1.39 94 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.73 -1.41 86 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.48 -1.41 83 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 6.99 -1.40 78 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.53 -1.36 77 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 6.04 -1.36 72 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.53 -1.43 64 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 5.04 -1.43 59 0 67 0
30MAR26 13.00 C 4.61 4.61 4.60 4.55 -1.42 55 45 43 +8
30MAR26 13.50 C 0.00 0.00 0.00 4.08 -1.30 51 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 3.60 -1.34 47 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 3.05 -1.47 38 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 2.63 -1.30 38 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 2.23 -1.39 37 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 1.86 -1.28 37 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 1.54 -1.04 37 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 1.25 -1.02 37 0 39 0
30MAR26 17.50 C 1.11 1.11 1.11 1.00 -0.93 36 15 705 0
30MAR26 18.00 C 0.89 0.89 0.78 0.78 -0.78 36 27 259 0
30MAR26 18.50 C 0.64 0.69 0.48 0.61 -0.66 36 392 562 +349
30MAR26 19.00 C 0.46 0.54 0.46 0.47 -0.57 36 254 484 +81
30MAR26 19.50 C 0.36 0.43 0.36 0.36 -0.47 36 280 485 +186
30MAR26 20.00 C 0.28 0.30 0.24 0.27 -0.38 37 231 606 +228
30MAR26 21.00 C 0.15 0.20 0.13 0.15 -0.26 37 411 2,268 +292
30MAR26 22.00 C 0.00 0.00 0.00 0.08 -0.16 37 0 1,979 0
30MAR26 23.00 C 0.00 0.00 0.00 0.04 -0.10 37 0 2,655 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 -0.06 37 0 1,607 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 553 0
30MAR26 30.00 C 0.01 0.01 0.01 0.01 0.00 53 5 0 -5
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.12 -1.35 53 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.64 -1.33 49 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.17 -1.28 46 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.71 -1.26 43 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.28 -1.26 42 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.78 -1.41 36 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 2.41 -1.21 36 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.06 -1.25 36 0 0 0
29APR26 16.50 C 1.89 1.92 1.89 1.77 -1.02 36 30 30 +30
29APR26 17.00 C 1.45 1.45 1.45 1.49 -0.90 36 1,015 1,015 +1,015
29APR26 17.50 C 1.11 1.27 1.11 1.24 -0.83 36 1,400 1,200 +1,185
29APR26 18.00 C 0.89 1.03 0.89 1.03 -0.78 36 425 625 +335
29APR26 18.50 C 0.85 0.94 0.83 0.85 -0.68 36 149 402 +27
29APR26 19.00 C 0.69 0.74 0.69 0.70 -0.60 37 215 497 +200
29APR26 19.50 C 0.65 0.65 0.64 0.57 -0.52 37 97 122 +67
29APR26 20.00 C 0.00 0.00 0.00 0.46 -0.45 37 0 449 0
29APR26 21.00 C 0.34 0.34 0.34 0.30 -0.33 37 36 376 +36
29APR26 22.00 C 0.00 0.00 0.00 0.19 -0.25 37 0 360 0
29APR26 23.00 C 0.00 0.00 0.00 0.12 -0.18 37 0 590 0
29APR26 24.00 C 0.00 0.00 0.00 0.08 -0.13 38 0 215 0
29APR26 25.00 C 0.00 0.00 0.00 0.05 -0.10 38 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 0.03 -0.07 39 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.02 -0.05 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.09 -1.34 68 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.86 -1.36 67 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.62 -1.27 66 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.12 -1.33 61 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.65 -1.39 58 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.15 -1.25 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.66 -1.40 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.19 -1.28 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.72 -1.30 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.27 -1.25 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.84 -1.19 40 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 3.44 -1.25 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.97 -1.39 35 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 2.62 -1.19 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.31 -1.24 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.03 -1.03 36 0 0 0
29JUN26 17.00 C 1.72 1.72 1.58 1.76 -0.92 36 35 35 +35
29JUN26 17.50 C 0.00 0.00 0.00 1.55 -0.90 36 0 15 0
29JUN26 18.00 C 1.34 1.34 1.34 1.33 -0.79 36 1 15 0
29JUN26 18.50 C 1.16 1.16 1.15 1.15 -0.71 36 100 654 +100
29JUN26 19.00 C 0.95 1.03 0.95 0.99 -0.64 36 69 78 +25
29JUN26 19.50 C 0.74 0.94 0.74 0.84 -0.57 36 191 343 +114
29JUN26 20.00 C 0.75 0.81 0.75 0.72 -0.50 36 333 334 +306
29JUN26 21.00 C 0.55 0.55 0.55 0.51 -0.41 36 1 223 0
29JUN26 22.00 C 0.44 0.44 0.44 0.36 -0.33 36 35 499 +20
29JUN26 23.00 C 0.00 0.00 0.00 0.25 -0.27 36 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.18 -0.21 36 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.12 -0.16 36 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.08 -0.12 36 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 -0.09 37 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 -0.07 36 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.05 37 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.04 37 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.73 -1.33 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.28 -1.29 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.86 -1.25 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.45 -1.14 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.05 -1.11 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.68 -1.19 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.34 -1.02 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.98 -1.09 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.70 -0.95 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.37 -0.96 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.12 -0.93 34 0 0 0
29SEP26 17.50 C 1.80 1.89 1.80 1.92 -0.94 35 30 30 +30
29SEP26 18.00 C 1.62 1.62 1.62 1.72 -0.80 35 15 21 +14
29SEP26 18.50 C 1.50 1.50 1.50 1.55 -0.73 35 190 175 +160
29SEP26 19.00 C 1.34 1.36 1.34 1.39 -0.68 35 35 20 +5
29SEP26 19.50 C 1.29 1.29 1.29 1.25 -0.62 36 195 165 +135
29SEP26 20.00 C 0.99 0.99 0.99 1.12 -0.57 36 15 13 +7
29SEP26 21.00 C 0.00 0.00 0.00 0.90 -0.48 36 0 5 0
29SEP26 22.00 C 0.77 0.77 0.77 0.72 -0.40 36 10 25 +9
29SEP26 23.00 C 0.00 0.00 0.00 0.58 -0.33 37 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.46 -0.27 37 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.38 -0.21 38 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.30 -0.18 38 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.25 -0.15 38 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.21 -0.12 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.17 -0.10 39 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.14 -0.07 39 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 -0.06 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.09 -0.05 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.38 -1.25 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.98 -1.16 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.60 -1.20 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.24 -1.10 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.90 -1.07 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.57 -1.03 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.27 -0.96 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.00 -0.92 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.68 -0.94 33 0 0 0
30DEC26 17.00 C 2.27 2.27 2.27 2.45 -0.90 34 15 15 +15
30DEC26 17.50 C 2.03 2.03 2.03 2.25 -0.84 34 15 15 +15
30DEC26 18.00 C 0.00 0.00 0.00 2.06 -0.80 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.88 -0.75 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.73 -0.71 35 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 1.57 -0.67 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.45 -0.61 35 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 1.21 -0.54 35 0 3 0
30DEC26 22.00 C 1.05 1.05 1.05 1.02 -0.46 36 10 25 +10
30DEC26 23.00 C 0.00 0.00 0.00 0.85 -0.40 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.72 -0.34 36 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.61 -0.28 37 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.51 -0.25 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.44 -0.20 37 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.37 -0.18 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.32 -0.15 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.28 -0.12 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.23 -0.11 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.20 -0.10 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.18 -0.07 39 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.15 -0.08 40 0 0 0
TOTAL CALL 9,126 45,359 +6,019
29JAN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29JAN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29JAN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29JAN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 551 0
29JAN26 16.50 P 0.03 0.03 0.03 0.00 -0.01 0 15 382 0
29JAN26 17.00 P 0.12 0.12 0.09 0.00 -0.02 0 235 1,037 +170
29JAN26 17.50 P 0.17 0.47 0.09 0.16 +0.13 0 462 0 -1,416
29JAN26 18.00 P 0.08 0.96 0.08 0.66 +0.61 0 210 0 -2,137
29JAN26 18.50 P 1.45 1.45 1.15 1.16 +1.05 0 40 0 -3,262
29JAN26 19.00 P 1.58 1.65 1.51 1.66 +1.38 0 146 0 -5,367
29JAN26 19.50 P 2.15 2.15 2.15 2.16 +1.43 0 3 0 -2,027
29JAN26 20.00 P 2.51 2.51 2.51 2.66 +1.43 0 10 0 -200
29JAN26 21.00 P 0.00 0.00 0.00 3.66 +1.44 0 0 0 -15
29JAN26 22.00 P 0.00 0.00 0.00 4.66 +1.43 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.66 +1.40 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.66 +1.40 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.66 +1.40 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.66 +1.40 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.66 +1.40 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.66 +1.40 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.66 +1.40 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 12.66 +1.40 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 13.66 +1.40 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 14.66 +1.40 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 15.66 +1.40 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 16.66 +1.40 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 59 0
26FEB26 13.50 P 0.03 0.03 0.03 0.02 +0.01 47 10 10 +10
26FEB26 14.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 335 0
26FEB26 14.50 P 0.07 0.08 0.07 0.05 +0.04 42 273 473 +273
26FEB26 15.00 P 0.00 0.00 0.00 0.09 +0.07 41 0 205 0
26FEB26 15.50 P 0.12 0.14 0.12 0.14 +0.11 39 105 150 +105
26FEB26 16.00 P 0.19 0.22 0.19 0.22 +0.17 38 84 379 +84
26FEB26 16.50 P 0.29 0.44 0.28 0.34 +0.25 36 756 1,345 +504
26FEB26 17.00 P 0.51 0.64 0.43 0.51 +0.36 36 178 488 +178
26FEB26 17.50 P 0.50 0.73 0.50 0.74 +0.50 35 40 646 +40
26FEB26 18.00 P 0.45 1.23 0.45 1.04 +0.66 34 125 1,814 -52
26FEB26 18.50 P 1.28 1.28 1.28 1.40 +0.84 35 25 3,729 0
26FEB26 19.00 P 1.76 1.76 1.76 1.76 +0.97 31 4 398 +4
26FEB26 19.50 P 2.20 2.20 2.20 2.20 +1.09 31 3 360 +3
26FEB26 20.00 P 2.50 2.50 2.50 2.69 +1.29 34 1 1,085 -1
26FEB26 21.00 P 0.00 0.00 0.00 3.66 +1.33 0 0 274 0
26FEB26 22.00 P 0.00 0.00 0.00 4.66 +1.38 0 0 9 -15
26FEB26 23.00 P 5.59 5.59 5.59 5.66 +1.37 0 16 16 -84
26FEB26 24.00 P 0.00 0.00 0.00 6.66 +1.35 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.66 +1.32 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.66 +1.31 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.66 +1.29 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.66 +1.27 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 11.66 +1.31 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 12.66 +1.40 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 13.66 +1.28 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 14.66 +1.30 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 15.66 +1.28 0 0 0 0
26FEB26 34.00 P 16.48 16.48 16.47 16.66 +1.27 0 150 25 +25
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,905 0
30MAR26 12.50 P 0.04 0.04 0.04 0.02 +0.01 40 20 48 +20
30MAR26 13.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 446 0
30MAR26 13.50 P 0.08 0.08 0.08 0.06 +0.05 39 70 1,222 +70
30MAR26 14.00 P 0.00 0.00 0.00 0.09 +0.07 38 0 445 0
30MAR26 14.50 P 0.00 0.00 0.00 0.15 +0.11 38 0 1,190 0
30MAR26 15.00 P 0.25 0.27 0.25 0.22 +0.16 38 14 660 +14
30MAR26 15.50 P 0.28 0.32 0.27 0.32 +0.21 37 348 666 +198
30MAR26 16.00 P 0.44 0.44 0.44 0.44 +0.28 36 210 708 +94
30MAR26 16.50 P 0.69 0.69 0.58 0.60 +0.35 36 10 689 +3
30MAR26 17.00 P 0.83 0.83 0.72 0.80 +0.44 35 27 163 +27
30MAR26 17.50 P 0.96 1.07 0.94 1.04 +0.53 35 34 411 +25
30MAR26 18.00 P 1.10 1.36 1.10 1.34 +0.65 35 14 729 +11
30MAR26 18.50 P 1.54 1.59 1.54 1.68 +0.82 36 20 2,680 0
30MAR26 19.00 P 0.00 0.00 0.00 2.04 +0.90 36 0 310 0
30MAR26 19.50 P 0.00 0.00 0.00 2.43 +1.00 36 0 446 0
30MAR26 20.00 P 0.00 0.00 0.00 2.85 +1.14 36 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 3.67 +1.11 29 0 833 0
30MAR26 22.00 P 0.00 0.00 0.00 4.68 +1.32 36 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 5.66 +1.31 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.66 +1.35 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.66 +1.32 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.66 +1.31 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.66 +1.29 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.66 +1.27 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.66 +1.31 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.66 +1.40 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 13.66 +1.28 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 14.66 +1.30 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 15.66 +1.28 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 16.66 +1.27 0 0 0 0
29APR26 12.50 P 0.07 0.07 0.07 0.05 +0.04 39 25 25 +25
29APR26 13.00 P 0.00 0.00 0.00 0.07 +0.05 37 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.11 +0.08 37 0 74 0
29APR26 14.00 P 0.22 0.22 0.18 0.17 +0.12 37 95 80 +80
29APR26 14.50 P 0.28 0.28 0.23 0.25 +0.17 37 105 110 +90
29APR26 15.00 P 0.35 0.35 0.32 0.34 +0.22 37 25 25 +25
29APR26 15.50 P 0.42 0.53 0.41 0.46 +0.28 36 32 210 +17
29APR26 16.00 P 0.60 0.68 0.56 0.60 +0.33 36 979 1,050 +979
29APR26 16.50 P 0.82 0.82 0.70 0.78 +0.40 35 255 398 +240
29APR26 17.00 P 0.80 1.05 0.80 0.99 +0.47 35 1,086 1,273 +1,062
29APR26 17.50 P 1.25 1.25 1.20 1.24 +0.55 35 1,217 1,567 +800
29APR26 18.00 P 1.20 1.52 1.20 1.53 +0.64 35 220 1,025 +205
29APR26 18.50 P 1.74 1.74 1.73 1.84 +0.77 35 170 1,755 0
29APR26 19.00 P 2.00 2.00 2.00 2.23 +0.86 36 20 330 +20
29APR26 19.50 P 0.00 0.00 0.00 2.60 +0.95 36 0 34 0
29APR26 20.00 P 0.00 0.00 0.00 3.00 +1.01 36 0 35 0
29APR26 21.00 P 0.00 0.00 0.00 3.77 +1.00 33 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 4.75 +1.23 37 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.70 +1.30 38 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.67 +1.35 38 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.66 +1.32 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.66 +1.31 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.66 +1.29 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.66 +1.27 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.66 +1.31 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.66 +1.40 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.66 +1.28 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.66 +1.29 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 70 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29JUN26 10.50 P 0.08 0.08 0.08 0.02 +0.01 36 4 4 +4
29JUN26 11.00 P 0.10 0.10 0.10 0.04 +0.02 37 3 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 +0.03 37 0 224 0
29JUN26 12.00 P 0.15 0.16 0.15 0.09 +0.05 36 29 1,050 +25
29JUN26 12.50 P 0.00 0.00 0.00 0.13 +0.06 36 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.18 +0.08 35 0 0 0
29JUN26 13.50 P 0.31 0.31 0.31 0.26 +0.12 36 1 29 0
29JUN26 14.00 P 0.39 0.39 0.38 0.36 +0.17 36 91 221 +86
29JUN26 14.50 P 0.00 0.00 0.00 0.48 +0.21 36 0 5 0
29JUN26 15.00 P 0.59 0.68 0.59 0.63 +0.27 36 109 424 +5
29JUN26 15.50 P 0.79 0.80 0.77 0.78 +0.32 36 301 309 +278
29JUN26 16.00 P 0.98 1.05 0.93 0.96 +0.37 35 50 134 +30
29JUN26 16.50 P 1.17 1.17 1.17 1.18 +0.43 35 1 274 +1
29JUN26 17.00 P 0.00 0.00 0.00 1.41 +0.50 35 0 90 0
29JUN26 17.50 P 1.64 1.64 1.64 1.68 +0.58 35 139 203 +109
29JUN26 18.00 P 1.70 1.95 1.70 1.98 +0.67 35 16 1,206 +4
29JUN26 18.50 P 2.39 2.39 2.30 2.28 +0.73 35 190 836 +190
29JUN26 19.00 P 2.53 2.53 2.53 2.66 +0.84 35 175 384 +175
29JUN26 19.50 P 0.00 0.00 0.00 2.98 +0.86 35 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 3.36 +0.93 35 0 74 0
29JUN26 21.00 P 0.00 0.00 0.00 4.17 +1.02 35 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 5.01 +1.08 34 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 5.90 +1.14 34 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 6.80 +1.18 33 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.74 +1.19 31 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.69 +1.20 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.66 +1.23 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.69 +1.30 36 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.67 +1.31 35 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.66 +1.34 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.66 +1.28 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.66 +1.29 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.66 +1.28 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.66 +1.27 0 0 0 0
29SEP26 12.00 P 0.26 0.29 0.26 0.21 +0.10 36 154 155 +154
29SEP26 12.50 P 0.00 0.00 0.00 0.29 +0.13 36 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.38 +0.17 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.49 +0.20 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.63 +0.26 36 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.78 +0.30 36 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.95 +0.35 36 0 0 0
29SEP26 15.50 P 1.22 1.22 1.22 1.15 +0.41 36 12 12 +7
29SEP26 16.00 P 0.00 0.00 0.00 1.37 +0.46 37 0 65 0
29SEP26 16.50 P 1.56 1.56 1.56 1.61 +0.53 37 5 34 +5
29SEP26 17.00 P 1.84 1.86 1.84 1.87 +0.58 37 11 140 0
29SEP26 17.50 P 0.00 0.00 0.00 2.15 +0.65 37 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 2.46 +0.71 37 0 269 0
29SEP26 18.50 P 2.75 2.75 2.75 2.75 +0.74 37 75 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.10 +0.81 37 0 76 0
29SEP26 19.50 P 0.00 0.00 0.00 3.44 +0.85 37 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 3.82 +0.90 37 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 4.57 +0.96 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.41 +1.07 38 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.27 +1.14 39 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.12 +1.17 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.01 +1.20 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.93 +1.24 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.86 +1.27 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.81 +1.30 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.74 +1.31 37 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.70 +1.32 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.68 +1.30 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.68 +1.31 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.66 +1.28 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.66 +1.27 0 0 0 0
30DEC26 12.50 P 0.39 0.47 0.39 0.38 +0.17 34 32 446 +32
30DEC26 13.00 P 0.00 0.00 0.00 0.49 +0.20 34 0 25 0
30DEC26 13.50 P 0.00 0.00 0.00 0.63 +0.26 34 0 205 0
30DEC26 14.00 P 0.00 0.00 0.00 0.77 +0.29 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.95 +0.35 35 0 0 0
30DEC26 15.00 P 1.18 1.20 1.18 1.13 +0.38 35 103 112 +103
30DEC26 15.50 P 1.40 1.40 1.40 1.35 +0.44 35 54 154 +54
30DEC26 16.00 P 0.00 0.00 0.00 1.58 +0.50 35 0 275 0
30DEC26 16.50 P 1.80 1.82 1.80 1.84 +0.56 36 10 368 +10
30DEC26 17.00 P 2.08 2.20 2.08 2.10 +0.60 36 100 174 +50
30DEC26 17.50 P 0.00 0.00 0.00 2.40 +0.66 36 0 52 0
30DEC26 18.00 P 0.00 0.00 0.00 2.71 +0.71 36 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 3.02 +0.76 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.38 +0.82 37 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 3.69 +0.82 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.05 +0.87 37 0 25 0
30DEC26 21.00 P 0.00 0.00 0.00 4.81 +0.94 37 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.59 +0.98 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.42 +1.04 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.27 +1.09 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.15 +1.14 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.04 +1.17 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.96 +1.22 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.88 +1.25 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.82 +1.28 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.77 +1.29 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.72 +1.31 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.68 +1.31 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.69 +1.31 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.67 +1.28 40 0 0 0
TOTAL PUT 9,552 47,601 -7,853
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$ 6.87
29JAN26 4.60 C 0.00 0.00 0.00 2.27 +0.04 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.17 +0.04 0 0 0 -10
29JAN26 4.80 C 0.00 0.00 0.00 2.07 +0.02 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.97 +0.04 0 0 0 -10
29JAN26 5.00 C 0.00 0.00 0.00 1.87 +0.04 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.62 +0.03 0 0 0 -10
29JAN26 5.50 C 0.00 0.00 0.00 1.37 +0.04 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.87 +0.02 0 0 0 -5
29JAN26 6.25 C 0.00 0.00 0.00 0.62 +0.04 0 0 0 -15
29JAN26 6.50 C 0.43 0.43 0.41 0.37 +0.04 0 6 0 -72
29JAN26 6.75 C 0.17 0.17 0.09 0.12 +0.01 0 15 0 -273
29JAN26 7.00 C 0.04 0.05 0.03 0.00 -0.01 0 58 283 -3
29JAN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
29JAN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29JAN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
29JAN26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29JAN26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
29JAN26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
29JAN26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
29JAN26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29JAN26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29JAN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 4.60 C 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.18 +0.04 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.98 +0.04 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.68 +0.09 72 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.39 +0.04 42 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.14 +0.04 34 0 1 0
26FEB26 6.00 C 0.00 0.00 0.00 0.89 +0.01 27 0 10 0
26FEB26 6.25 C 0.00 0.00 0.00 0.68 0.00 33 0 22 0
26FEB26 6.50 C 0.50 0.50 0.50 0.49 +0.01 34 1 126 +1
26FEB26 6.75 C 0.33 0.40 0.32 0.34 +0.01 35 15 196 -3
26FEB26 7.00 C 0.28 0.29 0.23 0.23 +0.01 37 12 174 -4
26FEB26 7.25 C 0.17 0.17 0.14 0.14 0.00 36 4 267 +2
26FEB26 7.50 C 0.11 0.11 0.11 0.08 -0.01 36 10 166 -10
26FEB26 7.75 C 0.05 0.05 0.05 0.05 0.00 37 1 230 +1
26FEB26 8.00 C 0.04 0.04 0.04 0.03 0.00 38 47 179 +47
26FEB26 8.25 C 0.00 0.00 0.00 0.02 0.00 40 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 44 0 78 0
26FEB26 9.00 C 0.02 0.02 0.02 0.01 0.00 49 30 110 -30
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 4.58 +0.04 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.48 +0.03 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.38 +0.04 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.28 +0.04 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.19 +0.05 102 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.08 +0.04 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.98 +0.03 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.88 +0.02 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.82 +0.07 113 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.69 +0.06 80 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.59 +0.05 76 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.49 +0.04 72 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.40 +0.05 83 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.30 +0.05 79 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.19 +0.05 60 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.14 +0.09 95 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 3.03 +0.08 87 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.87 +0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.79 +0.04 42 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.69 +0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.63 +0.08 73 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.49 +0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.37 +0.02 0 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.35 +0.09 71 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.21 +0.06 52 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.14 +0.08 61 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.00 +0.05 40 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.91 +0.05 44 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.68 +0.05 45 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.41 +0.04 32 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.21 +0.06 39 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 1.03 +0.05 42 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.82 -0.01 39 0 47 0
30MAR26 6.50 C 0.00 0.00 0.00 0.66 +0.03 39 0 270 0
30MAR26 6.75 C 0.00 0.00 0.00 0.52 +0.02 40 0 137 0
30MAR26 7.00 C 0.42 0.42 0.42 0.40 +0.01 39 3 523 0
30MAR26 7.25 C 0.00 0.00 0.00 0.31 +0.01 40 0 404 0
30MAR26 7.50 C 0.00 0.00 0.00 0.24 +0.01 41 0 224 0
30MAR26 7.75 C 0.20 0.20 0.20 0.18 +0.01 41 10 421 +10
30MAR26 8.00 C 0.16 0.16 0.16 0.13 0.00 41 3 88 +3
30MAR26 8.25 C 0.00 0.00 0.00 0.09 0.00 40 0 308 0
30MAR26 8.50 C 0.10 0.10 0.09 0.07 0.00 42 2 173 0
30MAR26 8.75 C 0.00 0.00 0.00 0.05 0.00 42 0 43 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 0.00 40 0 108 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 40 0 90 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 43 0
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 43 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 2.35 +0.09 55 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.24 +0.08 50 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.14 +0.08 47 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.01 +0.06 31 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.95 +0.09 45 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.68 +0.05 34 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.47 +0.04 37 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.25 +0.01 36 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.12 +0.08 43 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.92 0.00 40 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.76 +0.03 39 0 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.63 +0.03 40 150 150 +150
29APR26 7.00 C 0.00 0.00 0.00 0.52 +0.03 40 150 390 +150
29APR26 7.25 C 0.00 0.00 0.00 0.42 +0.02 40 0 3 0
29APR26 7.50 C 0.00 0.00 0.00 0.34 +0.02 41 0 22 0
29APR26 7.75 C 0.00 0.00 0.00 0.28 +0.02 42 0 15 0
29APR26 8.00 C 0.00 0.00 0.00 0.23 +0.02 42 0 80 0
29APR26 8.25 C 0.00 0.00 0.00 0.18 +0.02 42 0 18 0
29APR26 8.50 C 0.00 0.00 0.00 0.14 +0.01 42 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.11 +0.01 42 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.08 0.00 41 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.07 +0.01 43 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 3.42 +0.07 53 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.32 +0.07 50 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.22 +0.06 47 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.14 +0.08 54 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.03 +0.06 48 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.93 +0.06 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.83 +0.05 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.74 +0.06 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.64 +0.06 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.57 +0.09 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.45 +0.06 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.36 +0.06 42 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.26 +0.06 40 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.18 +0.06 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.09 +0.05 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.99 +0.06 39 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.79 +0.04 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.58 +0.04 40 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.39 +0.04 39 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.22 +0.04 40 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 1.07 +0.04 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.92 +0.03 40 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.79 +0.02 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.67 +0.02 39 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.58 +0.03 40 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.50 +0.02 41 0 34 0
29JUN26 7.75 C 0.00 0.00 0.00 0.43 +0.02 41 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.36 +0.01 41 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.30 +0.01 41 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 0.25 +0.01 41 0 50 0
29JUN26 8.75 C 0.00 0.00 0.00 0.21 +0.01 41 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.17 0.00 40 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.15 +0.01 41 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 0.00 41 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 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 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.41 +0.07 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.35 +0.09 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.27 +0.09 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.17 +0.07 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.08 +0.04 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.90 +0.05 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.71 +0.05 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.54 +0.05 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.38 +0.04 40 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.26 +0.05 41 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.11 +0.04 40 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 1.01 +0.04 41 0 6 0
29SEP26 7.00 C 0.89 0.89 0.89 0.88 +0.02 40 15 15 +15
29SEP26 7.25 C 0.00 0.00 0.00 0.78 +0.02 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.70 +0.02 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.62 +0.02 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.55 +0.01 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.50 +0.02 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.45 +0.02 42 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.39 +0.01 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.34 +0.01 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.30 +0.01 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.27 +0.02 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.51 +0.09 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.43 +0.09 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.35 +0.07 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.28 +0.08 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.20 +0.06 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.02 +0.07 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.85 +0.07 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.70 +0.07 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.55 +0.06 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.41 +0.05 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.28 +0.04 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 1.17 +0.03 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.05 +0.03 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.95 +0.02 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.87 +0.03 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.81 +0.05 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.73 +0.04 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.66 +0.02 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.59 +0.01 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.53 -0.01 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.48 +0.01 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.43 0.00 40 0 2 0
TOTAL CALL 532 8,177 -66
29JAN26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
29JAN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
29JAN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
29JAN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 264 0
29JAN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
29JAN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29JAN26 6.75 P 0.00 0.00 0.00 0.00 -0.04 0 0 950 0
29JAN26 7.00 P 0.00 0.00 0.00 0.13 -0.06 0 0 0 -379
29JAN26 7.25 P 0.40 0.40 0.40 0.38 -0.05 0 1 0 -164
29JAN26 7.50 P 0.00 0.00 0.00 0.63 -0.06 0 0 0 -5
29JAN26 7.75 P 0.00 0.00 0.00 0.88 -0.06 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.38 -0.08 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.63 -0.09 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.88 -0.10 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.13 -0.11 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.38 -0.11 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.63 -0.11 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.88 -0.11 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.13 -0.10 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.63 -0.04 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.13 -0.05 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.63 -0.04 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 66 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 163 0
26FEB26 5.75 P 0.02 0.02 0.02 0.02 0.00 42 30 150 -11
26FEB26 6.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 740 0
26FEB26 6.25 P 0.05 0.05 0.05 0.07 -0.01 38 11 111 0
26FEB26 6.50 P 0.10 0.10 0.10 0.12 -0.03 36 41 136 +41
26FEB26 6.75 P 0.20 0.20 0.20 0.22 -0.03 37 60 198 +46
26FEB26 7.00 P 0.29 0.29 0.29 0.36 -0.03 38 2 112 0
26FEB26 7.25 P 0.45 0.45 0.45 0.53 -0.03 40 1 154 +1
26FEB26 7.50 P 0.80 0.80 0.80 0.70 -0.02 37 2 11 +2
26FEB26 7.75 P 0.00 0.00 0.00 0.94 -0.03 43 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.18 +0.01 47 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.43 -0.04 54 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.68 -0.04 60 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.94 -0.04 68 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.19 -0.05 74 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.38 -0.11 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.68 -0.07 81 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 111 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 103 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 99 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 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 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 7 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 0.00 44 0 76 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 47 0
30MAR26 5.75 P 0.00 0.00 0.00 0.08 0.00 42 0 208 0
30MAR26 6.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 412 0
30MAR26 6.25 P 0.00 0.00 0.00 0.18 -0.03 40 0 345 0
30MAR26 6.50 P 0.28 0.28 0.28 0.27 -0.03 40 1 134 -1
30MAR26 6.75 P 0.36 0.36 0.36 0.39 -0.02 41 3 38 +3
30MAR26 7.00 P 0.50 0.50 0.50 0.52 -0.03 41 5 24 +5
30MAR26 7.25 P 0.00 0.00 0.00 0.68 -0.03 42 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.86 -0.03 43 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.04 +0.01 42 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.23 -0.07 41 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.49 -0.01 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.71 -0.05 48 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.94 -0.06 49 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.19 -0.05 53 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.43 -0.06 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.68 -0.07 58 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 2.95 -0.04 65 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.13 -0.10 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.71 -0.02 77 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.13 -0.13 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.63 -0.13 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.19 -0.04 90 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.63 -0.13 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 -0.01 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 0.00 0.00 0.00 0.06 0.00 43 0 35 0
29APR26 5.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 87 0
29APR26 5.75 P 0.00 0.00 0.00 0.13 -0.01 41 0 2 0
29APR26 6.00 P 0.00 0.00 0.00 0.20 0.00 42 0 44 0
29APR26 6.25 P 0.00 0.00 0.00 0.27 -0.01 41 0 15 0
29APR26 6.50 P 0.00 0.00 0.00 0.37 -0.02 41 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.48 -0.03 41 150 165 +150
29APR26 7.00 P 0.00 0.00 0.00 0.62 -0.03 41 150 150 +150
29APR26 7.25 P 0.76 0.76 0.76 0.76 -0.04 41 1 1 +1
29APR26 7.50 P 0.00 0.00 0.00 0.95 -0.03 43 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.10 -0.07 40 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.29 -0.05 40 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.51 -0.01 42 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.76 -0.03 46 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.96 -0.07 44 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.19 -0.07 44 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.43 -0.07 46 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 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 43 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 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 39 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 0.00 41 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 0.00 41 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 -0.01 41 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.12 -0.01 41 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.17 -0.01 40 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.24 -0.01 41 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.32 -0.01 41 0 45 0
29JUN26 6.25 P 0.00 0.00 0.00 0.42 -0.01 41 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 0.52 -0.02 41 0 34 0
29JUN26 6.75 P 0.00 0.00 0.00 0.64 -0.02 41 0 65 0
29JUN26 7.00 P 0.00 0.00 0.00 0.78 -0.02 41 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 0.93 -0.03 41 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.10 -0.03 42 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.27 -0.04 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.44 -0.06 41 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.66 -0.04 43 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.86 -0.05 43 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.07 -0.05 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.29 -0.05 44 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.52 -0.04 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.74 -0.06 45 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 2.97 -0.05 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.20 -0.07 46 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 3.71 -0.02 52 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.17 -0.09 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.67 -0.09 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.19 -0.04 61 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.64 -0.12 55 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 0.00 42 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 -0.01 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.23 -0.01 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.30 -0.01 41 0 49 0
29SEP26 5.75 P 0.00 0.00 0.00 0.39 0.00 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.48 -0.01 42 0 14 0
29SEP26 6.25 P 0.00 0.00 0.00 0.59 -0.01 42 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.71 -0.01 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.83 -0.01 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.97 -0.01 42 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.12 -0.02 42 0 1 0
29SEP26 7.50 P 0.00 0.00 0.00 1.28 -0.02 42 0 3 0
29SEP26 7.75 P 0.00 0.00 0.00 1.45 -0.03 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.63 -0.04 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.82 -0.03 43 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.02 -0.03 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.20 -0.06 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.42 -0.05 44 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.63 -0.05 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.86 -0.04 45 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.06 -0.06 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.29 -0.06 45 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.74 -0.07 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.20 -0.07 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.67 -0.09 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.19 -0.04 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.65 -0.11 48 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 -0.02 40 0 2 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 -0.02 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 -0.01 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 -0.01 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 -0.02 40 0 4 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 -0.02 40 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.39 -0.03 40 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.48 -0.03 41 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.58 -0.03 41 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 0.69 -0.03 41 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.81 -0.03 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.93 -0.04 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.07 -0.06 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.22 -0.06 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.38 -0.07 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.55 -0.07 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.74 -0.05 42 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.93 -0.05 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.12 -0.05 42 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.31 -0.06 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.51 -0.07 42 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 2.70 -0.08 42 0 0 0
TOTAL PUT 458 6,441 -161
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$ 2.51
29JAN26 1.45 C 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.71 -0.03 0 0 0 -15
29JAN26 1.85 C 0.00 0.00 0.00 0.66 -0.05 0 0 0 -10
29JAN26 1.90 C 0.00 0.00 0.00 0.61 -0.03 0 0 0 -415
29JAN26 1.95 C 0.00 0.00 0.00 0.56 -0.05 0 0 0 -270
29JAN26 2.00 C 0.52 0.52 0.50 0.51 -0.05 0 3 0 -327
29JAN26 2.10 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 -57
29JAN26 2.20 C 0.35 0.35 0.34 0.31 -0.03 0 3 0 -68
29JAN26 2.30 C 0.29 0.29 0.26 0.21 -0.03 0 12 0 -71
29JAN26 2.40 C 0.19 0.19 0.14 0.11 -0.04 0 11 0 -802
29JAN26 2.50 C 0.02 0.08 0.01 0.01 -0.04 0 60 16 -631
29JAN26 2.60 C 0.01 0.02 0.01 0.00 -0.01 0 10 186 -5
29JAN26 2.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 443 0
29JAN26 2.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 615 0
29JAN26 2.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 306 0
29JAN26 3.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
29JAN26 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29JAN26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JAN26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JAN26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 1.45 C 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.66 -0.05 0 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.62 -0.03 58 0 23 0
26FEB26 1.95 C 0.00 0.00 0.00 0.56 -0.05 0 0 0 0
26FEB26 2.00 C 0.51 0.51 0.51 0.51 -0.05 0 2 44 +2
26FEB26 2.10 C 0.00 0.00 0.00 0.42 -0.04 39 0 4 0
26FEB26 2.20 C 0.37 0.37 0.34 0.33 -0.03 40 5 66 +3
26FEB26 2.30 C 0.25 0.25 0.25 0.25 -0.04 41 1 175 +1
26FEB26 2.40 C 0.24 0.24 0.22 0.19 -0.03 45 4 120 +1
26FEB26 2.50 C 0.16 0.16 0.15 0.14 -0.03 47 3 523 0
26FEB26 2.60 C 0.13 0.14 0.10 0.10 -0.02 48 37 1,742 +4
26FEB26 2.70 C 0.11 0.12 0.07 0.07 -0.02 50 88 446 +53
26FEB26 2.80 C 0.09 0.09 0.06 0.04 -0.02 47 5 737 0
26FEB26 2.90 C 0.05 0.05 0.05 0.03 -0.01 50 1 559 +1
26FEB26 3.00 C 0.04 0.05 0.04 0.02 -0.01 51 6 198 +1
26FEB26 3.10 C 0.00 0.00 0.00 0.01 -0.01 48 0 46 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 54 0 548 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
26FEB26 3.60 C 0.01 0.01 0.01 0.01 0.00 74 1 7 +1
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 120 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.66 -0.04 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.56 -0.04 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.51 -0.04 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.41 -0.04 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.21 -0.04 0 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.11 -0.04 0 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 1.06 -0.05 0 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 1.01 -0.04 0 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.97 -0.04 56 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.92 -0.04 52 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.88 -0.03 65 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.83 -0.03 60 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.78 -0.03 56 0 1 0
30MAR26 1.80 C 0.73 0.73 0.73 0.73 -0.03 53 7 35 +7
30MAR26 1.85 C 0.00 0.00 0.00 0.68 -0.04 49 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.63 -0.04 45 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.59 -0.04 49 0 1 0
30MAR26 2.00 C 0.58 0.58 0.58 0.54 -0.04 45 2 65 +2
30MAR26 2.10 C 0.00 0.00 0.00 0.47 -0.03 51 0 11 0
30MAR26 2.20 C 0.45 0.45 0.45 0.39 -0.03 49 5 114 -5
30MAR26 2.30 C 0.37 0.40 0.37 0.33 -0.03 51 4 76 +4
30MAR26 2.40 C 0.28 0.28 0.28 0.29 -0.01 56 10 72 +10
30MAR26 2.50 C 0.25 0.25 0.25 0.23 -0.03 54 1 268 0
30MAR26 2.60 C 0.22 0.22 0.22 0.19 -0.02 55 2 136 0
30MAR26 2.70 C 0.19 0.19 0.18 0.16 -0.02 56 14 37 +6
30MAR26 2.80 C 0.00 0.00 0.00 0.12 -0.02 54 0 159 0
30MAR26 2.90 C 0.13 0.16 0.13 0.10 -0.02 55 3 74 +3
30MAR26 3.00 C 0.00 0.00 0.00 0.08 -0.01 56 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.06 -0.02 55 0 31 0
30MAR26 3.20 C 0.09 0.09 0.09 0.05 -0.01 56 7 26 -7
30MAR26 3.30 C 0.07 0.07 0.07 0.04 -0.01 57 1 4 +1
30MAR26 3.40 C 0.00 0.00 0.00 0.03 -0.01 56 0 5 0
30MAR26 3.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 172 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 -0.01 50 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 36 0
29APR26 1.65 C 0.00 0.00 0.00 0.88 -0.03 49 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.83 -0.04 45 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.78 -0.04 42 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.74 -0.03 47 0 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.70 -0.03 50 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.65 -0.03 46 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.61 -0.03 47 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.57 -0.03 48 0 5 0
29APR26 2.10 C 0.00 0.00 0.00 0.50 -0.03 50 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.43 -0.03 50 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.38 -0.02 52 0 170 0
29APR26 2.40 C 0.00 0.00 0.00 0.32 -0.03 51 0 94 0
29APR26 2.50 C 0.32 0.32 0.32 0.28 -0.02 53 50 100 +50
29APR26 2.60 C 0.00 0.00 0.00 0.24 -0.02 54 0 5 0
29APR26 2.70 C 0.00 0.00 0.00 0.21 -0.02 56 0 34 0
29APR26 2.80 C 0.00 0.00 0.00 0.18 -0.02 56 0 17 0
29APR26 2.90 C 0.00 0.00 0.00 0.15 -0.02 56 0 4 0
29APR26 3.00 C 0.00 0.00 0.00 0.12 -0.02 54 0 1 0
29APR26 3.10 C 0.00 0.00 0.00 0.10 -0.02 55 0 3 0
29APR26 3.20 C 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.07 -0.01 55 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.06 -0.01 56 0 31 0
29APR26 3.50 C 0.00 0.00 0.00 0.05 -0.01 56 0 30 0
29APR26 3.60 C 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.52 -0.03 0 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.47 -0.04 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.43 -0.03 66 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.38 -0.03 62 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.33 -0.03 58 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.28 -0.03 54 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.23 -0.03 50 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.18 -0.04 47 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.14 -0.03 55 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 1.09 -0.03 52 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 1.04 -0.04 49 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 1.00 -0.03 52 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.95 -0.03 49 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.91 -0.03 51 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.86 -0.03 48 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.82 -0.03 49 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.78 -0.03 49 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.74 -0.03 49 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.70 -0.03 49 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.66 -0.03 48 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.63 -0.03 50 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.56 -0.03 50 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.50 -0.03 50 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.44 -0.03 50 0 4 0
29JUN26 2.40 C 0.00 0.00 0.00 0.39 -0.03 50 0 900 0
29JUN26 2.50 C 0.00 0.00 0.00 0.35 -0.03 51 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.32 -0.02 53 0 9 0
29JUN26 2.70 C 0.00 0.00 0.00 0.29 -0.01 54 0 16 0
29JUN26 2.80 C 0.29 0.29 0.29 0.25 -0.03 54 1 106 +1
29JUN26 2.90 C 0.00 0.00 0.00 0.22 -0.03 54 0 2 0
29JUN26 3.00 C 0.24 0.24 0.24 0.19 -0.03 53 1 2,541 0
29JUN26 3.10 C 0.00 0.00 0.00 0.17 -0.02 54 0 90 0
29JUN26 3.20 C 0.00 0.00 0.00 0.15 -0.02 54 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.13 -0.02 54 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 -0.02 53 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 -0.01 54 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.09 -0.01 55 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 -0.01 53 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.12 -0.03 51 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 1.08 -0.03 52 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 1.03 -0.04 49 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.99 -0.03 49 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.95 -0.03 49 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.91 -0.03 49 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.88 -0.03 51 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.84 -0.03 50 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.80 -0.03 50 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.77 -0.03 50 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.74 -0.03 51 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.71 -0.02 51 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.65 -0.02 52 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.60 -0.02 53 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.54 -0.03 52 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.50 -0.03 53 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.45 -0.04 52 0 11 0
29SEP26 2.60 C 0.00 0.00 0.00 0.43 -0.01 55 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.39 -0.02 54 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.36 -0.02 55 0 111 0
29SEP26 2.90 C 0.34 0.34 0.34 0.33 -0.02 55 1 3 +1
29SEP26 3.00 C 0.00 0.00 0.00 0.30 -0.02 55 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.27 -0.02 54 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.24 -0.02 54 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.22 -0.02 54 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.20 -0.02 54 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.18 -0.02 54 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.17 -0.01 55 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.15 -0.02 54 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.14 -0.01 54 0 15 0
29SEP26 3.90 C 0.00 0.00 0.00 0.13 -0.01 55 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.11 -0.02 53 0 32 0
29SEP26 4.10 C 0.00 0.00 0.00 0.10 -0.02 53 0 111 0
29SEP26 4.20 C 0.00 0.00 0.00 0.09 -0.02 53 0 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.15 -0.03 50 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.12 -0.02 53 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 1.08 -0.02 52 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 1.04 -0.03 52 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 1.00 -0.03 51 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.96 -0.03 50 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.93 -0.03 51 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.90 -0.02 52 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.86 -0.03 50 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.83 -0.03 51 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.80 -0.03 51 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.77 -0.03 51 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.72 -0.02 52 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.67 -0.02 52 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.62 -0.02 52 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.58 -0.02 53 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.54 -0.02 53 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.51 -0.01 54 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.49 0.00 56 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.45 -0.01 55 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.42 0.00 55 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.39 0.00 55 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.36 0.00 55 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.33 -0.01 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.31 0.00 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.29 0.00 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.27 0.00 55 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.25 0.00 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.23 0.00 55 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 0.00 54 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.20 0.00 55 0 9 0
TOTAL CALL 361 15,369 -2,531
29JAN26 1.45 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 1.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29JAN26 1.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29JAN26 1.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29JAN26 1.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29JAN26 1.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29JAN26 1.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29JAN26 1.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29JAN26 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
29JAN26 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
29JAN26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 429 0
29JAN26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 726 0
29JAN26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 444 0
29JAN26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 10 298 -10
29JAN26 2.60 P 0.06 0.06 0.06 0.09 +0.02 0 6 0 -97
29JAN26 2.70 P 0.00 0.00 0.00 0.19 +0.03 0 5 0 -314
29JAN26 2.80 P 0.00 0.00 0.00 0.29 +0.03 0 0 0 -19
29JAN26 2.90 P 0.00 0.00 0.00 0.39 +0.03 0 0 0 -1
29JAN26 3.00 P 0.00 0.00 0.00 0.49 +0.03 0 0 0 -1
29JAN26 3.10 P 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.99 +0.03 0 0 0 -30
29JAN26 3.60 P 0.00 0.00 0.00 1.09 +0.03 0 0 0 -50
29JAN26 3.70 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 -50
29JAN26 3.80 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.49 +0.03 0 0 0 -150
29JAN26 4.10 P 0.00 0.00 0.00 1.59 +0.03 0 0 0 -150
29JAN26 4.20 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 -150
29JAN26 4.30 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 -150
29JAN26 4.40 P 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.39 +0.03 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 85 0 10 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 75 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 64 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.01 0.00 59 0 325 0
26FEB26 2.00 P 0.01 0.01 0.01 0.01 0.00 55 6 82 0
26FEB26 2.10 P 0.00 0.00 0.00 0.02 +0.01 54 0 57 0
26FEB26 2.20 P 0.00 0.00 0.00 0.03 +0.01 50 0 102 0
26FEB26 2.30 P 0.03 0.04 0.03 0.04 0.00 44 26 154 +26
26FEB26 2.40 P 0.07 0.07 0.07 0.08 0.00 47 3 95 +3
26FEB26 2.50 P 0.09 0.12 0.09 0.12 0.00 46 15 88 +15
26FEB26 2.60 P 0.00 0.00 0.00 0.18 0.00 47 10 996 0
26FEB26 2.70 P 0.22 0.22 0.22 0.25 +0.01 48 33 29 +13
26FEB26 2.80 P 0.30 0.30 0.30 0.33 +0.01 49 23 28 +3
26FEB26 2.90 P 0.00 0.00 0.00 0.42 +0.02 53 0 2 0
26FEB26 3.00 P 0.00 0.00 0.00 0.51 +0.02 54 0 2 0
26FEB26 3.10 P 0.00 0.00 0.00 0.61 +0.02 61 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.71 +0.02 67 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.81 +0.03 73 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.91 +0.04 79 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.01 +0.03 85 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.10 +0.02 80 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.21 +0.04 95 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.30 +0.03 89 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.40 +0.03 93 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.50 +0.04 97 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.60 +0.03 101 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.70 +0.03 105 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.80 +0.04 109 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.90 +0.04 113 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.00 +0.03 117 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.10 +0.04 120 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.20 +0.04 123 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.30 +0.04 127 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.40 +0.04 130 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 0.00 112 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 96 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 82 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 74 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 66 0 111 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 44 0 248 0
30MAR26 1.95 P 0.00 0.00 0.00 0.02 0.00 48 0 17 0
30MAR26 2.00 P 0.00 0.00 0.00 0.03 0.00 50 0 75 0
30MAR26 2.10 P 0.05 0.05 0.05 0.06 +0.01 55 1 96 0
30MAR26 2.20 P 0.07 0.08 0.07 0.08 0.00 53 8 75 +2
30MAR26 2.30 P 0.12 0.12 0.12 0.12 +0.01 54 3 35 0
30MAR26 2.40 P 0.14 0.14 0.14 0.16 +0.01 54 1 50 0
30MAR26 2.50 P 0.00 0.00 0.00 0.21 +0.01 54 0 82 0
30MAR26 2.60 P 0.23 0.26 0.23 0.27 +0.01 55 11 57 +9
30MAR26 2.70 P 0.00 0.00 0.00 0.34 +0.01 57 0 11 0
30MAR26 2.80 P 0.00 0.00 0.00 0.41 +0.01 57 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.49 +0.02 59 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.57 +0.02 59 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.66 +0.02 62 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.75 +0.03 64 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.84 +0.02 65 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.93 +0.02 65 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.03 +0.03 70 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.13 +0.03 74 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.23 +0.03 78 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.32 +0.03 76 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.42 +0.03 80 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.51 +0.03 77 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.61 +0.03 80 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.71 +0.02 83 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29APR26 1.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.02 0.00 49 0 2 0
29APR26 1.85 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.04 0.00 52 0 6 0
29APR26 1.95 P 0.00 0.00 0.00 0.05 0.00 53 0 3 0
29APR26 2.00 P 0.00 0.00 0.00 0.06 0.00 52 0 240 0
29APR26 2.10 P 0.08 0.08 0.08 0.09 0.00 54 1 84 0
29APR26 2.20 P 0.10 0.10 0.10 0.12 0.00 53 2 89 0
29APR26 2.30 P 0.13 0.13 0.13 0.16 +0.01 54 5 215 -5
29APR26 2.40 P 0.00 0.00 0.00 0.20 0.00 53 0 106 0
29APR26 2.50 P 0.00 0.00 0.00 0.26 +0.01 55 0 12 0
29APR26 2.60 P 0.00 0.00 0.00 0.32 +0.01 55 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.39 +0.02 57 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.46 +0.02 58 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.53 +0.01 57 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.61 +0.02 59 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.69 +0.02 59 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.78 +0.02 61 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.86 +0.01 60 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.96 +0.03 64 0 0 0
29APR26 3.50 P 1.05 1.05 1.05 1.05 +0.02 65 1 1 +1
29APR26 3.60 P 0.00 0.00 0.00 1.14 +0.02 65 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.24 +0.02 68 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.34 +0.03 71 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.44 +0.03 74 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 82 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 78 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 71 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 64 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
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 47 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.01 -0.01 42 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.02 -0.01 46 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.03 -0.01 48 0 2 0
29JUN26 1.75 P 0.00 0.00 0.00 0.04 -0.01 49 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.05 -0.01 50 0 14 0
29JUN26 1.85 P 0.05 0.05 0.05 0.07 0.00 53 2 7 +2
29JUN26 1.90 P 0.00 0.00 0.00 0.08 0.00 52 0 6 0
29JUN26 1.95 P 0.00 0.00 0.00 0.09 0.00 52 0 2 0
29JUN26 2.00 P 0.09 0.09 0.09 0.10 -0.01 51 1 12 -1
29JUN26 2.10 P 0.00 0.00 0.00 0.14 0.00 52 0 7 0
29JUN26 2.20 P 0.15 0.15 0.15 0.17 0.00 51 1 7 +1
29JUN26 2.30 P 0.19 0.19 0.19 0.22 0.00 52 1 12 +1
29JUN26 2.40 P 0.00 0.00 0.00 0.27 +0.01 53 0 13 0
29JUN26 2.50 P 0.00 0.00 0.00 0.33 +0.02 54 0 21 0
29JUN26 2.60 P 0.00 0.00 0.00 0.39 +0.01 54 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.45 +0.01 54 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.52 +0.01 55 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.59 +0.01 55 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.67 +0.01 56 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.75 +0.01 57 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.83 +0.01 57 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.91 +0.01 57 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.00 +0.02 59 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.09 +0.02 60 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.18 +0.02 61 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.27 +0.02 62 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.36 +0.02 62 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.46 +0.02 64 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.56 +0.03 67 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.65 +0.03 67 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.75 +0.03 69 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.03 0.00 50 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 52 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.06 0.00 52 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 0.00 52 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.09 0.00 52 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.11 0.00 53 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.12 0.00 52 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.13 0.00 51 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.15 0.00 52 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.17 0.00 53 0 107 0
29SEP26 2.10 P 0.19 0.19 0.19 0.21 0.00 53 10 12 +10
29SEP26 2.20 P 0.00 0.00 0.00 0.25 0.00 52 0 15 0
29SEP26 2.30 P 0.00 0.00 0.00 0.29 0.00 52 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.34 0.00 52 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.40 +0.01 53 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.46 0.00 53 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.53 +0.01 54 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.61 +0.02 56 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.68 +0.01 56 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.75 +0.01 56 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.83 +0.01 57 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.90 +0.01 56 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.98 +0.01 57 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.07 +0.02 58 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.15 +0.01 58 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.24 +0.02 59 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.33 +0.02 60 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.41 +0.01 59 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.50 +0.01 60 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.60 +0.02 62 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.69 +0.02 62 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.78 +0.02 62 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.06 +0.01 52 0 1 0
30DEC26 1.50 P 0.00 0.00 0.00 0.07 +0.01 52 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.08 +0.01 52 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.10 +0.01 54 0 3 0
30DEC26 1.65 P 0.00 0.00 0.00 0.11 +0.01 53 0 4 0
30DEC26 1.70 P 0.09 0.09 0.09 0.12 +0.01 53 1 2 +1
30DEC26 1.75 P 0.00 0.00 0.00 0.14 +0.01 53 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.15 +0.01 53 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.17 +0.01 53 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.19 +0.02 53 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.21 +0.02 54 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.22 +0.01 52 0 3 0
30DEC26 2.10 P 0.00 0.00 0.00 0.27 +0.02 53 0 1 0
30DEC26 2.20 P 0.28 0.28 0.28 0.31 +0.02 53 1 5 -1
30DEC26 2.30 P 0.00 0.00 0.00 0.36 +0.02 53 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.41 +0.01 52 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.46 0.00 52 0 4 0
30DEC26 2.60 P 0.50 0.50 0.50 0.53 +0.02 53 1 3 +1
30DEC26 2.70 P 0.00 0.00 0.00 0.59 +0.01 53 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.67 +0.02 55 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.74 +0.02 55 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.82 +0.02 56 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.90 +0.03 57 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.97 +0.02 57 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.05 +0.03 57 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.13 +0.03 57 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.21 +0.03 58 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.30 +0.03 59 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.38 +0.03 58 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.47 +0.03 59 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.56 +0.04 60 0 0 0
TOTAL PUT 188 7,413 -1,091
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$ 124.60
29JAN26 70.00 C 0.00 0.00 0.00 54.60 -0.11 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 52.10 -1.45 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 49.60 -1.32 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 47.10 -0.98 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 44.60 -0.20 0 0 0 -45
29JAN26 82.50 C 0.00 0.00 0.00 42.10 -0.48 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 39.60 -1.20 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 37.10 -0.25 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 34.60 -0.22 0 0 0 -45
29JAN26 92.50 C 0.00 0.00 0.00 32.10 -0.22 0 0 0 -106
29JAN26 95.00 C 29.67 29.67 29.67 29.60 -0.15 0 20 0 -111
29JAN26 97.50 C 27.28 27.28 27.28 27.10 -0.11 0 2 0 -81
29JAN26 100.00 C 25.17 25.17 24.77 24.60 -0.10 0 7 0 -299
29JAN26 102.50 C 21.20 22.58 20.80 22.10 -0.10 0 32 0 -629
29JAN26 105.00 C 18.35 19.80 18.35 19.60 -0.25 0 12 0 -351
29JAN26 107.50 C 16.20 16.20 15.86 17.10 -0.21 0 9 0 -166
29JAN26 110.00 C 14.70 14.70 14.70 14.60 -0.11 0 1 0 -180
29JAN26 112.50 C 12.50 12.50 12.50 12.10 -0.24 0 16 0 -168
29JAN26 115.00 C 9.00 9.00 9.00 9.60 -0.20 0 5 0 -195
29JAN26 117.50 C 0.00 0.00 0.00 7.10 -0.30 0 0 0 -134
29JAN26 120.00 C 4.10 4.55 4.10 4.60 -0.18 0 7 0 -114
29JAN26 122.50 C 1.08 2.15 1.08 2.10 -0.42 0 4 0 -99
29JAN26 125.00 C 0.35 0.47 0.08 0.00 -0.95 0 60 111 +3
29JAN26 127.50 C 0.10 0.10 0.06 0.00 -0.24 0 26 29 +7
29JAN26 130.00 C 0.04 0.04 0.04 0.00 -0.04 0 15 55 +15
29JAN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JAN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 142.50 C 0.01 0.01 0.01 0.00 -0.01 0 45 208 0
29JAN26 145.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29JAN26 147.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 52.26 -1.29 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 49.98 -0.94 92 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 47.27 -0.81 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 44.78 -0.11 44 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 42.93 +0.35 94 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 40.98 +0.18 102 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 37.30 -0.42 41 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 34.80 -0.29 0 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 32.31 -0.11 34 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 29.81 -0.11 0 0 148 0
26FEB26 97.50 C 0.00 0.00 0.00 27.32 -0.11 27 0 163 0
26FEB26 100.00 C 0.00 0.00 0.00 24.83 -0.86 28 0 183 0
26FEB26 102.50 C 22.04 22.04 22.04 22.35 -0.43 28 3 156 -100
26FEB26 105.00 C 0.00 0.00 0.00 19.89 -0.46 29 0 203 0
26FEB26 107.50 C 17.35 17.35 17.35 17.45 -0.24 28 4 100 +1
26FEB26 110.00 C 15.15 15.15 15.06 14.69 -0.94 0 10 108 +10
26FEB26 112.50 C 0.00 0.00 0.00 12.77 -0.18 28 1 75 +1
26FEB26 115.00 C 10.00 10.30 9.18 10.59 -0.31 28 78 191 +13
26FEB26 117.50 C 0.00 0.00 0.00 8.33 -0.41 26 0 126 0
26FEB26 120.00 C 0.00 0.00 0.00 6.75 -0.17 28 0 134 0
26FEB26 122.50 C 4.86 4.86 4.86 5.18 -0.23 28 1 141 +1
26FEB26 125.00 C 4.06 4.06 3.27 3.94 -0.28 29 4 110 -3
26FEB26 127.50 C 2.60 2.84 2.60 2.90 -0.26 29 17 137 -16
26FEB26 130.00 C 1.93 2.20 1.75 2.04 -0.24 29 37 108 +22
26FEB26 132.50 C 1.48 1.48 1.48 1.39 -0.21 29 10 40 +9
26FEB26 135.00 C 1.03 1.06 1.03 0.91 -0.18 28 7 51 -2
26FEB26 137.50 C 0.88 0.88 0.88 0.58 -0.14 28 1 37 0
26FEB26 140.00 C 0.55 0.55 0.55 0.36 -0.11 28 15 45 +15
26FEB26 142.50 C 0.49 0.50 0.47 0.22 -0.07 28 35 105 +32
26FEB26 145.00 C 0.00 0.00 0.00 0.13 - 28 0 0 -
26FEB26 147.50 C 0.00 0.00 0.00 0.08 - 29 0 0 -
30MAR26 47.00 C 0.00 0.00 0.00 77.76 -0.29 78 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 76.62 -1.25 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 76.42 +0.39 139 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 74.87 -0.85 104 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 72.23 -0.79 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 70.67 +0.42 131 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 67.95 +0.55 118 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 64.80 -0.72 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 62.31 -0.29 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 59.60 -0.32 0 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 57.33 -1.18 52 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 56.01 -0.19 103 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 52.26 -1.29 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 50.38 -0.54 78 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 47.98 -0.10 76 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 44.93 -0.21 51 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 42.93 +0.35 66 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 40.98 +0.18 72 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 38.52 +0.80 68 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 34.91 -0.36 31 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 33.11 +0.58 53 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 29.81 -0.11 0 0 668 0
30MAR26 97.50 C 0.00 0.00 0.00 28.29 +0.57 48 0 695 0
30MAR26 100.00 C 0.00 0.00 0.00 25.06 -0.63 30 0 182 0
30MAR26 102.50 C 22.86 22.86 22.86 23.28 +0.50 40 4 124 0
30MAR26 105.00 C 0.00 0.00 0.00 20.75 +0.35 36 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 17.45 -0.84 0 0 56 0
30MAR26 110.00 C 16.10 16.10 16.10 15.66 -0.43 28 1 109 0
30MAR26 112.50 C 0.00 0.00 0.00 14.05 +0.07 32 0 672 0
30MAR26 115.00 C 0.00 0.00 0.00 12.04 -0.05 31 0 139 0
30MAR26 117.50 C 0.00 0.00 0.00 9.61 -0.53 27 0 137 0
30MAR26 120.00 C 0.00 0.00 0.00 8.36 -0.17 29 0 134 0
30MAR26 122.50 C 6.15 6.15 6.15 6.92 -0.18 29 6 70 +6
30MAR26 125.00 C 5.46 5.46 5.46 5.70 -0.20 29 2 37 +2
30MAR26 127.50 C 4.14 4.68 4.09 4.63 -0.28 29 20 49 +4
30MAR26 130.00 C 3.85 3.89 3.81 3.67 -0.26 29 4 60 +1
30MAR26 132.50 C 3.00 3.00 3.00 2.88 -0.26 29 1 2 +1
30MAR26 135.00 C 2.34 2.34 2.34 2.24 -0.23 29 9 165 0
30MAR26 137.50 C 1.93 1.93 1.93 1.72 -0.20 29 8 57 +8
30MAR26 140.00 C 0.00 0.00 0.00 1.30 -0.16 29 0 15 0
30MAR26 142.50 C 0.00 0.00 0.00 0.96 -0.16 29 0 18 0
30MAR26 145.00 C 0.00 0.00 0.00 0.70 - 29 0 0 -
30MAR26 147.50 C 0.00 0.00 0.00 0.51 - 28 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 53.30 -0.25 78 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 51.07 +0.15 77 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 47.98 -0.42 64 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 46.03 +0.29 68 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 42.93 +0.35 56 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 40.98 +0.18 60 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 38.52 +0.80 57 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 34.91 -0.44 28 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 33.38 +0.45 48 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 29.87 -1.13 0 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 28.29 +0.57 40 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 25.06 -0.63 26 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 23.39 +0.36 35 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 20.75 +0.35 30 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 18.32 -0.44 28 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 15.77 -1.19 24 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 14.37 -0.60 28 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 12.50 +0.14 28 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 10.81 -0.59 28 0 14 0
29APR26 120.00 C 8.85 8.85 8.85 9.44 -0.13 28 15 79 +15
29APR26 122.50 C 0.00 0.00 0.00 8.06 -0.09 28 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 6.85 -0.11 28 0 27 0
29APR26 127.50 C 0.00 0.00 0.00 5.77 -0.14 28 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 4.80 -0.21 28 0 16 0
29APR26 132.50 C 0.00 0.00 0.00 3.97 -0.23 28 0 10 0
29APR26 135.00 C 0.00 0.00 0.00 3.23 -0.21 28 0 0 0
29APR26 137.50 C 2.72 2.72 2.72 2.63 -0.21 28 2 17 +1
29APR26 140.00 C 2.25 2.47 2.25 2.13 -0.17 28 18 24 +17
29APR26 142.50 C 0.00 0.00 0.00 1.68 -0.17 28 0 25 0
29APR26 145.00 C 0.00 0.00 0.00 1.35 - 28 0 0 -
29APR26 147.50 C 0.00 0.00 0.00 1.06 - 28 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 65.64 +0.12 75 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 63.42 +0.82 76 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 59.95 +0.03 52 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 57.33 -1.18 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 56.01 -0.19 65 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 53.61 +0.06 62 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 51.20 +0.28 60 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 48.21 -0.19 51 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 46.03 +0.29 52 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 43.22 +0.51 45 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 41.10 +0.30 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 38.52 +0.50 42 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 35.52 -0.04 35 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 33.38 -0.13 36 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 31.20 +0.20 35 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 28.55 +0.18 31 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 26.55 +0.53 32 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 23.73 -0.28 27 0 50 0
29JUN26 105.00 C 21.20 21.20 20.95 21.45 -0.46 26 3 70 0
29JUN26 107.50 C 0.00 0.00 0.00 20.16 +0.27 29 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 18.25 +0.83 29 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 16.42 +0.29 29 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 14.53 +0.06 28 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 12.34 -0.45 25 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 11.59 +0.16 28 0 67 0
29JUN26 122.50 C 9.50 9.50 9.50 9.87 -0.31 27 10 28 +10
29JUN26 125.00 C 0.00 0.00 0.00 8.81 -0.05 27 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 7.75 -0.07 27 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 6.84 -0.02 27 0 1 0
29JUN26 132.50 C 5.95 5.95 5.95 5.89 -0.01 27 15 26 +15
29JUN26 135.00 C 0.00 0.00 0.00 5.11 -0.01 27 0 41 0
29JUN26 137.50 C 0.00 0.00 0.00 4.35 0.00 27 0 20 0
29JUN26 140.00 C 0.00 0.00 0.00 3.75 0.00 27 0 0 0
29JUN26 142.50 C 3.51 3.51 3.51 3.16 0.00 27 45 45 +45
29JUN26 145.00 C 0.00 0.00 0.00 2.70 - 27 0 0 -
29JUN26 147.50 C 0.00 0.00 0.00 2.19 - 27 0 0 -
29SEP26 67.50 C 0.00 0.00 0.00 57.53 -0.98 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 56.24 +0.04 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 53.95 +0.40 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 51.66 +0.74 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 48.23 -0.17 36 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 46.48 +0.44 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 43.37 -0.40 32 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 41.15 -0.14 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 39.38 +0.49 36 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.68 +0.08 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 34.07 -0.36 29 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.42 +0.34 31 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 30.05 +0.11 30 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 27.52 -0.22 27 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 25.53 -0.62 27 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 24.01 -0.14 28 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 22.11 +0.04 28 0 24 0
29SEP26 110.00 C 0.00 0.00 0.00 20.29 +0.11 28 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 18.56 +0.19 27 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 16.94 +0.19 27 0 37 0
29SEP26 117.50 C 0.00 0.00 0.00 14.52 -0.69 25 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 13.25 -0.62 25 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 12.63 +0.05 27 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 11.23 -0.17 26 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 10.06 -0.26 26 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 9.08 -0.18 26 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 8.19 -0.16 26 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 7.29 -0.12 26 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 6.53 -0.11 26 0 4 0
29SEP26 140.00 C 0.00 0.00 0.00 5.76 -0.12 26 0 0 0
29SEP26 142.50 C 5.44 5.44 5.44 5.12 -0.10 26 50 50 +50
29SEP26 145.00 C 0.00 0.00 0.00 4.52 - 26 0 0 -
29SEP26 147.50 C 0.00 0.00 0.00 3.85 - 26 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 53.95 +0.39 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 51.66 +0.49 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.63 -0.15 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.48 -0.37 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 43.78 -0.27 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 41.49 -0.41 26 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 39.38 +0.03 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.93 -0.41 25 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 34.90 +0.01 26 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 32.50 -0.21 24 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 30.60 +0.26 25 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 28.50 -0.17 24 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 26.46 -0.21 24 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.40 -0.34 23 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 22.60 -0.20 24 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 20.99 -0.02 24 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 19.41 -0.01 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 17.97 -0.01 24 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 16.53 0.00 24 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 15.26 0.00 25 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 14.01 +0.01 25 0 109 0
30DEC26 125.00 C 0.00 0.00 0.00 12.85 +0.02 25 0 158 0
30DEC26 127.50 C 0.00 0.00 0.00 11.78 +0.02 25 0 12 0
30DEC26 130.00 C 0.00 0.00 0.00 10.71 +0.02 25 0 31 0
30DEC26 132.50 C 0.00 0.00 0.00 9.82 +0.02 25 0 13 0
30DEC26 135.00 C 0.00 0.00 0.00 8.94 +0.03 25 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 8.11 +0.03 25 0 30 0
30DEC26 140.00 C 7.20 7.20 7.20 7.39 +0.03 25 1 1 +1
30DEC26 142.50 C 0.00 0.00 0.00 6.73 +0.08 25 0 7 0
30DEC26 145.00 C 0.00 0.00 0.00 6.23 - 26 0 0 -
30DEC26 147.50 C 0.00 0.00 0.00 5.66 - 26 0 0 -
TOTAL CALL 698 10,818 -2,539
29JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JAN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29JAN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
29JAN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 413 0
29JAN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 186 0
29JAN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
29JAN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 377 0
29JAN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 337 0
29JAN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 429 0
29JAN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 509 0
29JAN26 100.00 P 0.03 0.03 0.03 0.00 -0.01 0 10 270 0
29JAN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 417 0
29JAN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
29JAN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
29JAN26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 362 0
29JAN26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
29JAN26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
29JAN26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 264 0
29JAN26 120.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 319 0
29JAN26 122.50 P 0.25 0.42 0.20 0.00 -0.32 0 46 69 -6
29JAN26 125.00 P 1.57 1.80 0.37 0.40 -0.88 0 108 4 -1
29JAN26 127.50 P 0.00 0.00 0.00 2.90 -0.16 0 0 0 -12
29JAN26 130.00 P 0.00 0.00 0.00 5.40 +0.08 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 7.90 +0.10 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 10.40 +0.10 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 12.90 -0.07 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 15.40 +0.10 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 17.90 +0.10 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 20.40 - 0 0 0 -
29JAN26 147.50 P 0.00 0.00 0.00 22.90 - 0 0 0 -
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 115 0
26FEB26 85.00 P 0.05 0.05 0.05 0.01 0.00 49 4 87 0
26FEB26 87.50 P 0.08 0.08 0.08 0.01 0.00 46 94 174 -77
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 212 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 39 0 147 0
26FEB26 95.00 P 0.06 0.06 0.06 0.01 0.00 36 94 129 -63
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 32 0 124 0
26FEB26 100.00 P 0.11 0.11 0.11 0.01 -0.01 29 10 252 0
26FEB26 102.50 P 0.15 0.15 0.13 0.02 -0.01 29 7 224 +5
26FEB26 105.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 332 0
26FEB26 107.50 P 0.23 0.23 0.23 0.11 -0.03 28 5 246 +5
26FEB26 110.00 P 0.33 0.33 0.29 0.22 -0.06 28 25 132 +15
26FEB26 112.50 P 0.50 0.55 0.44 0.42 -0.06 28 154 357 +121
26FEB26 115.00 P 0.79 0.85 0.71 0.71 -0.12 28 102 412 +48
26FEB26 117.50 P 1.42 1.46 1.11 1.19 -0.14 28 135 279 +130
26FEB26 120.00 P 2.02 2.28 1.67 1.87 -0.15 28 103 189 -28
26FEB26 122.50 P 3.14 3.23 2.55 2.76 -0.17 28 45 273 +18
26FEB26 125.00 P 3.70 3.98 3.70 3.98 -0.17 28 15 302 +5
26FEB26 127.50 P 0.00 0.00 0.00 5.40 -0.32 28 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 7.22 -0.12 29 0 10 0
26FEB26 132.50 P 0.00 0.00 0.00 9.00 -0.38 28 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 11.06 -0.26 28 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 13.66 -0.02 34 0 15 0
26FEB26 140.00 P 0.00 0.00 0.00 16.04 +0.02 36 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 18.50 +0.42 39 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 21.02 - 43 0 0 -
26FEB26 147.50 P 0.00 0.00 0.00 22.90 - 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 79 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 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 72 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 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 61 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 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 49 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 41 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 0.09 0.09 0.09 0.01 0.00 35 48 267 +48
30MAR26 85.00 P 0.12 0.12 0.12 0.01 0.00 33 1 732 -1
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1,312 0
30MAR26 90.00 P 0.15 0.15 0.15 0.02 0.00 30 2 547 0
30MAR26 92.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 80 0
30MAR26 97.50 P 0.26 0.26 0.26 0.10 -0.02 29 3 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.17 -0.04 29 0 102 0
30MAR26 102.50 P 0.43 0.44 0.43 0.29 -0.05 29 5 104 0
30MAR26 105.00 P 0.00 0.00 0.00 0.47 -0.08 29 0 167 0
30MAR26 107.50 P 0.91 0.91 0.91 0.73 -0.10 29 15 70 +15
30MAR26 110.00 P 1.20 1.20 1.13 1.09 -0.10 29 11 230 0
30MAR26 112.50 P 1.50 1.50 1.50 1.50 -0.15 28 10 112 0
30MAR26 115.00 P 2.37 2.37 2.09 2.08 -0.18 28 7 35 +7
30MAR26 117.50 P 0.00 0.00 0.00 2.83 -0.17 28 0 31 0
30MAR26 120.00 P 4.01 4.02 3.58 3.77 -0.20 28 8 27 +7
30MAR26 122.50 P 5.60 5.60 4.78 4.85 -0.45 28 30 34 +17
30MAR26 125.00 P 6.08 6.08 6.08 6.13 -0.31 28 1 1 +1
30MAR26 127.50 P 0.00 0.00 0.00 7.65 -0.26 28 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 9.36 -0.14 29 0 15 0
30MAR26 132.50 P 0.00 0.00 0.00 11.36 +0.05 30 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 13.07 -0.37 29 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 14.89 -0.58 28 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 16.95 -0.65 28 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 19.75 +0.33 33 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 21.45 - 28 0 0 -
30MAR26 147.50 P 0.00 0.00 0.00 24.17 - 33 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 29 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 19 0
29APR26 92.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.16 -0.02 28 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 0.25 -0.04 28 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.40 -0.05 28 0 11 0
29APR26 102.50 P 0.00 0.00 0.00 0.60 -0.07 28 0 45 0
29APR26 105.00 P 1.00 1.00 1.00 0.88 -0.07 28 1 31 +1
29APR26 107.50 P 0.00 0.00 0.00 1.24 -0.02 28 0 33 0
29APR26 110.00 P 0.00 0.00 0.00 1.64 -0.09 27 0 200 0
29APR26 112.50 P 0.00 0.00 0.00 2.19 -0.12 27 0 41 0
29APR26 115.00 P 0.00 0.00 0.00 2.87 -0.14 27 0 101 0
29APR26 117.50 P 0.00 0.00 0.00 3.68 -0.14 27 0 38 0
29APR26 120.00 P 0.00 0.00 0.00 4.63 -0.14 27 0 26 0
29APR26 122.50 P 6.05 6.06 6.05 5.77 -0.15 27 3 5 +3
29APR26 125.00 P 0.00 0.00 0.00 7.06 -0.24 27 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 8.51 -0.23 27 0 30 0
29APR26 130.00 P 0.00 0.00 0.00 10.49 +0.15 29 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 12.24 +0.23 29 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 13.94 +0.50 29 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 16.08 +0.61 30 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 18.16 +0.56 31 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 19.75 -0.12 28 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 21.57 - 25 0 0 -
29APR26 147.50 P 0.00 0.00 0.00 24.17 - 28 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 27 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 0.00 28 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.03 0.00 27 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.09 0.00 27 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.14 +0.01 27 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.22 +0.01 27 0 108 0
29JUN26 92.50 P 0.00 0.00 0.00 0.32 +0.01 27 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.47 +0.01 27 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.67 +0.02 27 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.92 +0.02 27 0 58 0
29JUN26 102.50 P 0.00 0.00 0.00 1.26 -0.01 27 0 20 0
29JUN26 105.00 P 1.74 1.74 1.72 1.72 +0.04 27 2 29 0
29JUN26 107.50 P 0.00 0.00 0.00 2.09 -0.06 26 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 2.68 -0.01 26 0 10 0
29JUN26 112.50 P 0.00 0.00 0.00 3.37 +0.05 26 0 29 0
29JUN26 115.00 P 0.00 0.00 0.00 4.13 +0.05 26 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 5.06 +0.01 26 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 6.06 +0.01 26 0 21 0
29JUN26 122.50 P 7.37 7.37 7.37 7.37 +0.15 27 14 14 +14
29JUN26 125.00 P 0.00 0.00 0.00 8.64 +0.13 27 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 10.05 +0.11 27 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 11.61 +0.06 27 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 13.61 +0.44 28 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 15.41 +0.79 28 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 17.25 +1.01 29 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 19.24 +1.22 29 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 21.10 +0.06 29 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 23.34 - 30 0 0 -
29JUN26 147.50 P 0.00 0.00 0.00 25.24 - 29 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 0.04 +0.01 27 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 15 0
29SEP26 77.50 P 0.42 0.42 0.42 0.09 +0.01 26 2 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.13 0.00 26 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 0.20 0.00 26 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 0.28 -0.01 26 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.39 -0.01 26 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.56 -0.01 26 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 0.76 -0.01 26 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 1.00 -0.05 26 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 1.33 -0.02 26 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 1.69 -0.02 26 0 57 0
29SEP26 102.50 P 0.00 0.00 0.00 2.15 -0.03 26 0 38 0
29SEP26 105.00 P 0.00 0.00 0.00 2.60 -0.18 25 0 44 0
29SEP26 107.50 P 3.10 3.10 3.10 3.19 -0.03 25 5 23 +5
29SEP26 110.00 P 0.00 0.00 0.00 3.88 -0.03 25 0 26 0
29SEP26 112.50 P 0.00 0.00 0.00 4.64 -0.03 25 0 11 0
29SEP26 115.00 P 0.00 0.00 0.00 5.51 -0.03 25 0 47 0
29SEP26 117.50 P 0.00 0.00 0.00 6.46 -0.03 25 0 26 0
29SEP26 120.00 P 0.00 0.00 0.00 7.54 -0.01 25 0 8 0
29SEP26 122.50 P 0.00 0.00 0.00 8.67 -0.05 25 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 9.95 -0.03 25 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 11.50 +0.12 25 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 13.03 -0.01 26 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 14.66 0.00 26 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 15.88 -0.07 25 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 18.57 +0.53 27 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 19.37 -0.39 24 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 22.38 +0.60 28 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 23.34 - 25 0 0 -
29SEP26 147.50 P 0.00 0.00 0.00 26.22 - 27 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 0.11 +0.01 26 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.22 +0.01 26 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.31 +0.01 26 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.43 +0.02 26 0 6 0
30DEC26 85.00 P 1.00 1.00 1.00 0.59 +0.02 26 1 460 +1
30DEC26 87.50 P 1.32 1.32 1.32 0.78 +0.03 26 2 21 +2
30DEC26 90.00 P 0.00 0.00 0.00 1.02 +0.03 26 0 2 0
30DEC26 92.50 P 1.80 1.80 1.80 1.31 +0.04 26 1 28 0
30DEC26 95.00 P 0.00 0.00 0.00 1.65 +0.04 26 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 2.06 +0.05 26 0 10 0
30DEC26 100.00 P 3.08 3.08 3.08 2.53 +0.05 26 10 27 0
30DEC26 102.50 P 0.00 0.00 0.00 3.08 +0.07 26 0 15 0
30DEC26 105.00 P 0.00 0.00 0.00 3.81 +0.08 26 0 41 0
30DEC26 107.50 P 0.00 0.00 0.00 4.53 +0.09 26 0 30 0
30DEC26 110.00 P 5.65 5.65 5.65 5.33 +0.09 26 5 6 +5
30DEC26 112.50 P 0.00 0.00 0.00 6.20 +0.10 26 0 1 0
30DEC26 115.00 P 0.00 0.00 0.00 7.20 +0.10 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 8.22 +0.11 26 0 15 0
30DEC26 120.00 P 10.30 10.30 9.74 9.42 +0.12 26 16 8 +8
30DEC26 122.50 P 0.00 0.00 0.00 10.63 +0.12 26 0 115 0
30DEC26 125.00 P 0.00 0.00 0.00 11.96 +0.13 26 0 115 0
30DEC26 127.50 P 0.00 0.00 0.00 13.38 +0.13 26 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 14.83 +0.13 27 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 16.45 +0.14 27 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 18.09 +0.14 27 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 19.81 +0.14 27 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 21.64 +0.15 27 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 23.49 +0.14 27 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 25.44 - 28 0 0 -
30DEC26 147.50 P 0.00 0.00 0.00 27.46 - 28 0 0 -
TOTAL PUT 1,160 17,592 +293
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$ 3.50
29JAN26 2.00 C 0.00 0.00 0.00 1.50 +0.07 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.40 +0.07 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 1.30 +0.07 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.20 +0.07 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.10 +0.07 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.00 +0.07 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.90 +0.07 0 0 0 -2
29JAN26 2.70 C 0.00 0.00 0.00 0.80 +0.07 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.70 +0.07 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.60 +0.07 0 0 0 -3
29JAN26 3.00 C 0.00 0.00 0.00 0.50 +0.07 0 0 0 -48
29JAN26 3.10 C 0.37 0.39 0.37 0.40 +0.07 0 11 0 -90
29JAN26 3.20 C 0.29 0.29 0.27 0.30 +0.07 0 110 0 -250
29JAN26 3.30 C 0.09 0.17 0.09 0.20 +0.06 0 18 0 -499
29JAN26 3.40 C 0.04 0.10 0.04 0.10 +0.04 0 255 0 -3,348
29JAN26 3.50 C 0.01 0.03 0.01 0.00 -0.02 0 346 316 -27
29JAN26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 464 0
29JAN26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 342 0
29JAN26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 415 0
29JAN26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 391 0
29JAN26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
26FEB26 2.00 C 0.00 0.00 0.00 1.50 +0.07 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.40 +0.07 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.30 +0.06 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.20 +0.06 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.11 +0.07 68 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.01 +0.07 61 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.90 +0.06 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.80 +0.07 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.71 +0.08 42 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.62 +0.07 47 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.53 +0.05 46 0 3 0
26FEB26 3.10 C 0.00 0.00 0.00 0.44 +0.05 44 0 45 0
26FEB26 3.20 C 0.00 0.00 0.00 0.36 +0.03 43 0 145 0
26FEB26 3.30 C 0.24 0.30 0.24 0.29 +0.04 44 6 276 +6
26FEB26 3.40 C 0.22 0.23 0.22 0.23 +0.03 44 123 365 +50
26FEB26 3.50 C 0.19 0.19 0.17 0.17 +0.02 43 177 623 +5
26FEB26 3.60 C 0.14 0.14 0.14 0.13 +0.01 43 3 211 +3
26FEB26 3.70 C 0.10 0.11 0.09 0.11 +0.02 48 9 203 +6
26FEB26 3.80 C 0.08 0.08 0.08 0.08 +0.01 47 5 628 +5
26FEB26 3.90 C 0.07 0.07 0.07 0.06 +0.01 48 10 361 +10
26FEB26 4.00 C 0.05 0.05 0.04 0.04 0.00 47 17 1,295 +12
26FEB26 4.10 C 0.00 0.00 0.00 0.03 0.00 48 0 680 0
26FEB26 4.20 C 0.00 0.00 0.00 0.02 0.00 47 0 90 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 724 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.81 +0.07 73 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.75 +0.06 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.71 +0.07 66 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.65 +0.06 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.55 +0.06 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.50 +0.06 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.40 +0.06 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.30 +0.06 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.20 +0.06 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.11 +0.07 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.02 +0.08 46 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.91 +0.06 0 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.84 +0.07 49 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.73 +0.05 39 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.69 +0.09 55 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.59 +0.06 48 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.51 +0.05 47 0 136 0
30MAR26 3.20 C 0.37 0.37 0.37 0.45 +0.05 48 2 25 +2
30MAR26 3.30 C 0.00 0.00 0.00 0.39 +0.05 49 0 363 0
30MAR26 3.40 C 0.32 0.32 0.32 0.33 +0.03 48 30 257 +30
30MAR26 3.50 C 0.27 0.27 0.27 0.28 +0.03 48 30 144 -20
30MAR26 3.60 C 0.24 0.24 0.23 0.24 +0.03 48 53 213 -50
30MAR26 3.70 C 0.20 0.20 0.20 0.20 +0.02 48 26 240 +26
30MAR26 3.80 C 0.00 0.00 0.00 0.17 +0.02 49 0 290 0
30MAR26 3.90 C 0.12 0.13 0.12 0.14 +0.01 49 8 279 +5
30MAR26 4.00 C 0.00 0.00 0.00 0.12 +0.01 49 0 307 0
30MAR26 4.10 C 0.00 0.00 0.00 0.10 +0.01 50 0 137 0
30MAR26 4.20 C 0.00 0.00 0.00 0.08 +0.01 49 0 68 0
30MAR26 4.30 C 0.00 0.00 0.00 0.07 +0.01 50 0 116 0
30MAR26 4.40 C 0.00 0.00 0.00 0.06 +0.01 51 0 31 0
30MAR26 4.50 C 0.06 0.06 0.06 0.05 +0.01 52 4 10 +2
30MAR26 4.60 C 0.00 0.00 0.00 0.04 +0.01 51 0 2 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.02 +0.01 48 0 2 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 77 0
29APR26 2.10 C 0.00 0.00 0.00 1.42 +0.08 50 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.31 +0.07 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.23 +0.08 50 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.13 +0.07 46 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.03 +0.05 41 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.95 +0.07 46 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.86 +0.07 45 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.78 +0.06 46 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.70 +0.05 46 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.63 +0.06 46 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.56 +0.05 46 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.51 +0.06 49 0 381 0
29APR26 3.30 C 0.00 0.00 0.00 0.46 +0.06 50 0 9 0
29APR26 3.40 C 0.00 0.00 0.00 0.39 +0.04 47 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.33 +0.03 46 0 13 0
29APR26 3.60 C 0.00 0.00 0.00 0.29 +0.02 46 0 5 0
29APR26 3.70 C 0.00 0.00 0.00 0.26 +0.03 47 0 34 0
29APR26 3.80 C 0.00 0.00 0.00 0.23 +0.03 48 0 57 0
29APR26 3.90 C 0.00 0.00 0.00 0.20 +0.03 48 0 26 0
29APR26 4.00 C 0.00 0.00 0.00 0.17 +0.02 48 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.15 +0.02 49 0 9 0
29APR26 4.20 C 0.00 0.00 0.00 0.13 +0.02 49 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.82 +0.08 51 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.77 +0.08 48 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.72 +0.07 45 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.67 +0.07 42 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.62 +0.07 39 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.57 +0.07 35 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.52 +0.07 0 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.43 +0.07 44 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.33 +0.04 40 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.24 +0.06 42 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.16 +0.07 46 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.07 +0.06 45 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.99 +0.07 46 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.91 +0.06 45 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.84 +0.06 46 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.76 +0.05 45 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.70 +0.05 46 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.64 +0.06 46 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.58 +0.05 46 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.53 +0.05 47 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.47 +0.03 46 0 36 0
29JUN26 3.50 C 0.00 0.00 0.00 0.43 +0.04 46 0 41 0
29JUN26 3.60 C 0.00 0.00 0.00 0.39 +0.03 47 0 39 0
29JUN26 3.70 C 0.00 0.00 0.00 0.35 +0.03 47 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.32 +0.03 47 0 155 0
29JUN26 3.90 C 0.00 0.00 0.00 0.29 +0.02 48 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.26 +0.02 48 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.23 +0.02 47 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.21 +0.02 48 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.19 +0.02 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.17 +0.02 48 0 5 0
29JUN26 4.50 C 0.00 0.00 0.00 0.15 +0.01 48 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.14 +0.02 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.12 +0.01 48 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.10 +0.01 49 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.54 +0.07 43 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.45 +0.07 43 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.36 +0.06 42 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.28 +0.07 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.20 +0.07 44 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.12 +0.06 44 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.05 +0.06 45 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.98 +0.05 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.92 +0.05 46 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.86 +0.05 46 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.80 +0.05 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.74 +0.04 46 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.69 +0.04 46 0 5 0
29SEP26 3.30 C 0.00 0.00 0.00 0.64 +0.03 46 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.60 +0.04 47 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.55 +0.03 47 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.52 +0.04 47 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.48 +0.03 47 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.44 +0.03 47 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.41 +0.03 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.38 +0.03 47 0 125 0
29SEP26 4.10 C 0.35 0.35 0.35 0.35 +0.02 47 9 3 -6
29SEP26 4.20 C 0.00 0.00 0.00 0.33 +0.03 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.30 +0.02 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.28 +0.02 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.26 +0.02 48 0 3 0
29SEP26 4.60 C 0.00 0.00 0.00 0.25 +0.03 49 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.23 +0.02 49 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.21 +0.01 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 +0.02 49 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.56 +0.07 39 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.47 +0.07 38 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.39 +0.06 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.31 +0.05 40 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.24 +0.05 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.18 +0.06 44 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 1.11 +0.06 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.05 +0.06 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.99 +0.05 45 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.93 +0.05 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.88 +0.05 45 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.82 +0.04 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.77 +0.04 45 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.73 +0.04 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.69 +0.05 46 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.64 +0.04 46 0 8 0
30DEC26 3.60 C 0.00 0.00 0.00 0.61 +0.04 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.57 +0.04 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.53 +0.03 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.50 +0.03 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.47 +0.03 46 0 13 0
30DEC26 4.10 C 0.00 0.00 0.00 0.44 +0.02 46 0 48 0
30DEC26 4.20 C 0.00 0.00 0.00 0.42 +0.03 47 0 109 0
30DEC26 4.30 C 0.00 0.00 0.00 0.39 +0.03 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.37 +0.03 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.35 +0.02 47 0 0 0
TOTAL CALL 1,252 13,612 -4,181
29JAN26 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29JAN26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
29JAN26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 476 0
29JAN26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
29JAN26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 921 0
29JAN26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
29JAN26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 445 0
29JAN26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29JAN26 3.40 P 0.04 0.04 0.01 0.00 -0.03 0 15 147 -15
29JAN26 3.50 P 0.12 0.12 0.03 0.00 -0.09 0 62 13 -74
29JAN26 3.60 P 0.14 0.14 0.12 0.10 -0.08 0 9 0 -460
29JAN26 3.70 P 0.00 0.00 0.00 0.20 -0.08 0 0 0 -17
29JAN26 3.80 P 0.00 0.00 0.00 0.30 -0.08 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.40 -0.08 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.50 -0.09 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.60 -0.09 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.70 -0.09 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.80 -0.10 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.90 -0.10 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.00 -0.09 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.10 -0.10 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.20 -0.10 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.30 -0.10 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.40 -0.09 0 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 64 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 80 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 -0.01 50 0 127 0
26FEB26 2.90 P 0.00 0.00 0.00 0.02 -0.01 51 0 202 0
26FEB26 3.00 P 0.02 0.02 0.02 0.03 -0.01 50 6 1,035 0
26FEB26 3.10 P 0.04 0.04 0.04 0.04 -0.02 47 10 174 +10
26FEB26 3.20 P 0.08 0.08 0.08 0.06 -0.03 46 5 275 +5
26FEB26 3.30 P 0.12 0.12 0.09 0.09 -0.04 46 37 96 +11
26FEB26 3.40 P 0.16 0.16 0.13 0.13 -0.04 46 21 89 +21
26FEB26 3.50 P 0.18 0.18 0.18 0.18 -0.05 47 2 67 +2
26FEB26 3.60 P 0.25 0.25 0.25 0.23 -0.04 45 3 4 +3
26FEB26 3.70 P 0.00 0.00 0.00 0.30 -0.05 47 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.38 -0.06 49 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.46 -0.07 50 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.55 -0.06 53 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.64 -0.07 55 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.73 -0.07 56 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.82 -0.08 55 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.92 -0.08 60 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.02 -0.08 64 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.12 -0.08 68 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.22 -0.08 72 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.32 -0.08 76 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.42 -0.08 80 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 90 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 81 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 75 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 69 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 64 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 285 0
30MAR26 2.60 P 0.00 0.00 0.00 0.02 -0.01 51 0 242 0
30MAR26 2.70 P 0.00 0.00 0.00 0.03 -0.01 50 0 377 0
30MAR26 2.80 P 0.00 0.00 0.00 0.05 -0.01 53 0 192 0
30MAR26 2.90 P 0.00 0.00 0.00 0.06 -0.02 50 0 959 0
30MAR26 3.00 P 0.08 0.08 0.08 0.08 -0.02 49 30 418 0
30MAR26 3.10 P 0.13 0.13 0.11 0.10 -0.03 48 160 124 +80
30MAR26 3.20 P 0.14 0.14 0.14 0.14 -0.03 49 11 103 +11
30MAR26 3.30 P 0.18 0.18 0.18 0.18 -0.03 49 7 64 +3
30MAR26 3.40 P 0.22 0.22 0.22 0.22 -0.04 49 2 1,602 0
30MAR26 3.50 P 0.00 0.00 0.00 0.28 -0.03 51 0 16 0
30MAR26 3.60 P 0.00 0.00 0.00 0.34 -0.04 51 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.40 -0.05 51 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.47 -0.05 52 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.54 -0.06 51 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.62 -0.05 53 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.70 -0.06 53 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.78 -0.07 53 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.87 -0.07 54 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.96 -0.07 56 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.04 -0.07 53 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.15 -0.07 59 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.23 -0.08 56 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.33 -0.08 59 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.43 -0.08 61 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.04 -0.01 50 0 7 0
29APR26 2.70 P 0.00 0.00 0.00 0.05 -0.01 48 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.07 -0.01 48 0 25 0
29APR26 2.90 P 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.12 -0.02 49 0 51 0
29APR26 3.10 P 0.00 0.00 0.00 0.15 -0.02 48 0 243 0
29APR26 3.20 P 0.00 0.00 0.00 0.18 -0.03 47 2 232 +2
29APR26 3.30 P 0.00 0.00 0.00 0.23 -0.03 49 0 1 0
29APR26 3.40 P 0.00 0.00 0.00 0.28 -0.03 49 0 40 0
29APR26 3.50 P 0.00 0.00 0.00 0.33 -0.04 49 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.39 -0.04 49 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.45 -0.04 49 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.52 -0.04 50 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.57 -0.07 47 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.66 -0.04 50 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.74 -0.06 51 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.82 -0.06 51 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.90 -0.07 51 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.99 -0.07 52 0 0 0
29APR26 4.50 P 1.06 1.10 1.04 1.07 -0.08 51 10 5 +5
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 57 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 -0.01 44 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 -0.01 46 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 -0.01 46 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 0.00 49 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 0.00 50 0 14 0
29JUN26 2.60 P 0.00 0.00 0.00 0.09 0.00 50 0 110 0
29JUN26 2.70 P 0.00 0.00 0.00 0.10 -0.01 47 0 123 0
29JUN26 2.80 P 0.00 0.00 0.00 0.13 -0.01 48 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.16 -0.01 48 0 82 0
29JUN26 3.00 P 0.00 0.00 0.00 0.19 -0.02 47 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.23 -0.02 48 0 7,842 0
29JUN26 3.20 P 0.00 0.00 0.00 0.27 -0.02 48 0 67 0
29JUN26 3.30 P 0.00 0.00 0.00 0.33 -0.02 49 0 21 0
29JUN26 3.40 P 0.00 0.00 0.00 0.38 -0.02 49 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.43 -0.03 49 0 36 0
29JUN26 3.60 P 0.00 0.00 0.00 0.49 -0.03 49 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.55 -0.03 49 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.62 -0.03 50 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.69 -0.04 50 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.74 -0.06 48 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.83 -0.05 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.91 -0.05 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 0.99 -0.05 52 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.07 -0.05 52 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.15 -0.06 52 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.24 -0.05 53 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.33 -0.05 54 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.42 -0.05 55 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.51 -0.06 55 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 0.00 50 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.08 -0.01 49 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.10 -0.02 49 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.13 -0.01 50 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.15 -0.02 49 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.18 -0.02 49 0 234 0
29SEP26 2.80 P 0.00 0.00 0.00 0.22 -0.01 50 0 35 0
29SEP26 2.90 P 0.00 0.00 0.00 0.26 -0.01 50 0 152 0
29SEP26 3.00 P 0.00 0.00 0.00 0.30 -0.02 50 0 139 0
29SEP26 3.10 P 0.00 0.00 0.00 0.34 -0.03 50 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.39 -0.02 50 0 332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.44 -0.03 50 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.49 -0.03 50 0 29 0
29SEP26 3.50 P 0.00 0.00 0.00 0.55 -0.03 50 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.61 -0.03 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.67 -0.04 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.73 -0.04 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.80 -0.04 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.87 -0.04 51 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 0.94 -0.05 51 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.02 -0.05 52 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.09 -0.05 51 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.17 -0.05 52 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.25 -0.05 52 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.33 -0.06 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.42 -0.05 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.50 -0.06 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.59 -0.05 54 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.08 -0.01 48 0 203 0
30DEC26 2.20 P 0.00 0.00 0.00 0.10 -0.01 49 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.12 -0.01 48 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.14 -0.01 48 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.17 -0.01 48 0 103 0
30DEC26 2.60 P 0.00 0.00 0.00 0.20 -0.02 48 0 50 0
30DEC26 2.70 P 0.00 0.00 0.00 0.24 -0.01 48 0 70 0
30DEC26 2.80 P 0.29 0.29 0.29 0.28 -0.01 49 3 232 +3
30DEC26 2.90 P 0.00 0.00 0.00 0.31 -0.02 48 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.36 -0.02 48 0 181 0
30DEC26 3.10 P 0.00 0.00 0.00 0.40 -0.03 48 0 20 0
30DEC26 3.20 P 0.00 0.00 0.00 0.45 -0.03 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.51 -0.02 49 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.56 -0.03 49 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.62 -0.03 49 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.68 -0.03 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.74 -0.03 49 0 30 0
30DEC26 3.80 P 0.00 0.00 0.00 0.80 -0.04 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.87 -0.04 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.94 -0.04 49 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.01 -0.04 50 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.08 -0.05 50 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.16 -0.04 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.24 -0.04 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.31 -0.05 50 0 0 0
TOTAL PUT 395 23,836 -410
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$ 63.80
29JAN26 45.00 C 0.00 0.00 0.00 18.80 +0.80 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 17.80 +0.80 0 0 0 -2
29JAN26 47.00 C 0.00 0.00 0.00 16.80 +0.80 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 15.80 +0.80 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.80 +0.80 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 13.80 +0.80 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 11.30 +0.80 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 8.80 +0.80 0 0 0 0
29JAN26 57.50 C 3.99 3.99 3.99 6.30 +0.80 0 15 0 -120
29JAN26 60.00 C 2.80 3.71 2.80 3.80 +0.79 0 9 0 -102
29JAN26 62.50 C 0.20 0.87 0.07 1.30 +0.61 0 90 0 -538
29JAN26 65.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 298 0
29JAN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 317 0
29JAN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
29JAN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
29JAN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29JAN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JAN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.20 +1.10 80 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.90 +0.79 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.81 +0.70 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.91 +0.80 34 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.86 +0.74 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.84 +0.72 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 11.37 +0.72 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 8.89 +0.64 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 6.61 +0.73 27 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 4.67 +0.71 31 0 261 0
26FEB26 62.50 C 1.72 2.75 1.72 2.96 +0.53 31 5 39 -1
26FEB26 65.00 C 1.42 1.72 1.42 1.72 +0.36 31 11 47 +9
26FEB26 67.50 C 0.80 0.98 0.80 0.95 +0.23 31 61 127 +30
26FEB26 70.00 C 0.42 0.46 0.42 0.46 +0.12 31 8 109 +2
26FEB26 72.50 C 0.00 0.00 0.00 0.20 +0.06 31 0 74 0
26FEB26 75.00 C 0.13 0.13 0.13 0.08 +0.02 31 8 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 70 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 26.98 +0.80 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.95 +0.76 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 24.83 +0.64 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 23.84 +0.59 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.90 +0.85 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.97 +0.72 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.93 +0.63 0 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 20.02 +0.79 34 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.20 +1.04 50 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 17.90 +0.72 0 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 17.07 +0.78 35 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.10 +0.78 35 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.98 +0.75 0 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 14.17 +0.84 35 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 11.75 +0.50 31 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 9.56 +0.57 33 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 7.90 +1.00 38 0 56 0
30MAR26 60.00 C 5.46 5.46 5.46 5.90 +0.56 34 6 174 +6
30MAR26 62.50 C 3.17 3.97 3.06 4.40 +0.45 34 77 178 +60
30MAR26 65.00 C 0.00 0.00 0.00 3.24 +0.44 35 0 69 0
30MAR26 67.50 C 0.00 0.00 0.00 2.33 +0.34 35 0 97 0
30MAR26 70.00 C 0.00 0.00 0.00 1.60 +0.20 35 0 27 0
30MAR26 72.50 C 0.00 0.00 0.00 1.06 +0.13 35 0 125 0
30MAR26 75.00 C 0.00 0.00 0.00 0.69 +0.09 35 0 113 0
30MAR26 77.50 C 0.55 0.55 0.55 0.43 +0.05 35 15 55 -15
30MAR26 80.00 C 0.33 0.38 0.33 0.27 +0.04 35 45 74 -18
30MAR26 82.50 C 0.00 0.00 0.00 0.16 +0.02 35 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.10 +0.02 35 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.24 +0.95 38 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.19 +0.92 32 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.15 +0.50 24 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.78 +0.94 46 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.44 +0.41 36 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.94 +1.21 44 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.24 +0.99 34 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.97 +0.57 31 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 8.35 +0.69 34 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 6.80 +0.64 35 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 5.31 +0.50 35 0 421 0
29APR26 65.00 C 0.00 0.00 0.00 4.13 +0.43 35 0 260 0
29APR26 67.50 C 0.00 0.00 0.00 3.22 +0.40 35 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 2.45 +0.32 36 0 6 0
29APR26 72.50 C 1.35 1.35 1.35 1.81 +0.25 36 8 46 +8
29APR26 75.00 C 1.00 1.26 1.00 1.32 +0.20 36 55 100 +55
29APR26 77.50 C 0.00 0.00 0.00 0.95 +0.16 36 0 15 0
29APR26 80.00 C 0.00 0.00 0.00 0.67 +0.12 35 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.47 +0.09 35 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.32 +0.06 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.22 +0.05 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.36 +1.11 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.66 +1.08 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.44 +1.21 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.47 +0.93 36 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 18.51 +0.96 35 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.68 +1.03 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.78 +0.94 36 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.73 +0.70 33 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.22 +0.66 39 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 12.96 +0.74 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.30 +1.06 38 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 9.12 +0.59 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.64 +0.20 34 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 6.48 +0.57 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.42 +0.69 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.43 +0.61 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.63 +0.54 37 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.92 +0.43 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.32 +0.34 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.85 +0.32 36 0 0 0
29JUN26 80.00 C 1.53 1.58 1.53 1.45 +0.25 36 50 80 +50
29JUN26 82.50 C 1.22 1.29 1.22 1.13 +0.21 36 70 84 +69
29JUN26 85.00 C 0.00 0.00 0.00 0.86 +0.18 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.66 +0.14 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.51 +0.11 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.40 +0.09 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.31 +0.08 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.78 +1.00 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 19.74 +0.88 36 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 18.86 +0.95 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.89 +0.74 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.04 +0.68 34 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.19 +0.66 34 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.58 +0.85 36 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.60 +0.62 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.97 +0.52 35 0 0 0
29SEP26 57.50 C 10.56 10.56 10.56 10.92 +0.95 38 45 137 +45
29SEP26 60.00 C 8.05 8.05 7.50 9.35 +0.57 37 3 122 +3
29SEP26 62.50 C 0.00 0.00 0.00 8.04 +0.48 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.98 +0.45 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.04 +0.38 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.21 +0.37 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.50 +0.32 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.84 +0.28 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 3.32 +0.27 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.82 +0.22 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.44 +0.23 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.11 +0.18 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.81 +0.17 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.51 +0.13 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.30 +0.12 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.10 +0.12 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.23 +1.01 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.41 +1.03 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.60 +1.00 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.98 +1.15 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.23 +1.10 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.17 +0.72 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.46 +0.58 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.99 +0.55 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.55 +0.47 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 10.32 +0.43 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.15 +0.37 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 8.16 +0.37 35 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 7.20 +0.30 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.39 +0.30 36 0 1,002 0
30DEC26 72.50 C 0.00 0.00 0.00 5.62 +0.25 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.97 +0.24 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 4.35 +0.20 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.85 +0.19 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.40 +0.21 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.96 +0.06 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.61 +0.09 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.33 +0.11 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 2.05 +0.11 36 0 1,000 0
TOTAL CALL 581 7,368 -459
29JAN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
29JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
29JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 411 0
29JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 286 0
29JAN26 60.00 P 0.06 0.06 0.02 0.00 -0.01 0 25 802 -10
29JAN26 62.50 P 0.84 1.33 0.02 0.00 -0.21 0 52 655 +30
29JAN26 65.00 P 1.83 1.83 1.83 1.20 -0.87 0 3 0 -175
29JAN26 67.50 P 3.80 3.80 3.80 3.70 -0.94 0 1 0 -235
29JAN26 70.00 P 0.00 0.00 0.00 6.20 -0.80 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 8.70 -1.09 0 0 0 -15
29JAN26 75.00 P 0.00 0.00 0.00 11.20 -1.04 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 13.70 -1.14 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 16.20 -1.27 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 18.70 -1.39 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 21.20 -1.27 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 23.70 -1.31 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 26.20 -1.40 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.70 -1.68 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 31.20 -1.18 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 85 0
26FEB26 52.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 74 0
26FEB26 55.00 P 0.22 0.22 0.22 0.09 -0.03 31 2 86 -2
26FEB26 57.50 P 0.65 0.67 0.34 0.29 -0.09 31 64 251 +40
26FEB26 60.00 P 1.42 1.42 0.81 0.75 -0.19 31 8 323 +8
26FEB26 62.50 P 2.49 2.49 1.53 1.54 -0.38 31 175 179 +84
26FEB26 65.00 P 3.01 3.01 3.01 2.82 -0.55 31 3 99 +3
26FEB26 67.50 P 0.00 0.00 0.00 4.56 -0.68 32 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 6.73 -0.50 35 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 8.93 -0.91 36 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 11.42 -0.94 42 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 13.87 -1.01 46 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.40 -1.11 53 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.98 -1.11 62 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.20 -1.27 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.70 -1.49 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.20 -1.49 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.70 -1.68 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 31.32 -1.24 78 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.06 -0.03 35 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.09 -0.04 35 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.14 -0.03 35 0 165 0
30MAR26 52.50 P 0.00 0.00 0.00 0.31 -0.08 35 0 145 0
30MAR26 55.00 P 0.00 0.00 0.00 0.62 -0.15 35 0 305 0
30MAR26 57.50 P 1.61 1.61 1.12 1.14 -0.21 35 28 192 +19
30MAR26 60.00 P 1.81 1.81 1.81 1.81 -0.39 34 4 176 +4
30MAR26 62.50 P 3.24 3.24 3.24 2.89 -0.41 35 2 234 +2
30MAR26 65.00 P 4.41 4.41 4.11 4.11 -0.58 34 12 60 -6
30MAR26 67.50 P 0.00 0.00 0.00 5.82 -0.55 36 0 35 0
30MAR26 70.00 P 0.00 0.00 0.00 7.70 -0.63 37 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 9.70 -0.62 38 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 11.60 -1.04 34 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.21 -0.89 41 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.45 -1.06 40 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.27 -0.82 51 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.39 -1.27 46 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.70 -1.54 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.40 -1.29 54 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.91 -1.47 57 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.41 -1.15 60 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.20 -0.03 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.28 -0.03 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.36 -0.05 35 0 222 0
29APR26 52.50 P 0.00 0.00 0.00 0.67 -0.07 35 0 46 0
29APR26 55.00 P 0.00 0.00 0.00 1.12 -0.12 36 0 20 0
29APR26 57.50 P 2.43 2.43 2.43 1.72 -0.24 35 1 3 +1
29APR26 60.00 P 0.00 0.00 0.00 2.57 -0.30 35 0 156 0
29APR26 62.50 P 0.00 0.00 0.00 3.65 -0.34 35 0 354 0
29APR26 65.00 P 0.00 0.00 0.00 4.98 -0.40 35 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 6.54 -0.48 36 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.41 -0.26 37 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.36 -0.41 38 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.39 -0.55 38 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.51 -0.59 39 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.79 -0.94 40 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.28 -0.88 43 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.39 -1.27 39 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.79 -1.45 39 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.21 +0.01 36 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.26 0.00 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.34 0.00 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.42 -0.01 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.53 +0.01 36 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.64 0.00 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.79 -0.02 36 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.95 -0.01 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.11 -0.06 36 0 16 0
29JUN26 52.50 P 0.00 0.00 0.00 1.68 -0.08 36 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 2.31 -0.21 36 0 43 0
29JUN26 57.50 P 0.00 0.00 0.00 3.18 -0.29 36 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 4.22 -0.38 36 0 32 0
29JUN26 62.50 P 0.00 0.00 0.00 5.40 -0.48 35 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 6.81 -0.45 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 8.34 -0.56 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 10.34 +0.10 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.27 -0.41 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.03 -0.70 37 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.15 -0.75 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.26 -0.27 37 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.59 -0.60 39 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.80 -0.56 39 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.09 -0.84 39 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.46 -0.75 40 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.85 -1.30 41 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.28 -0.75 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.95 -0.09 38 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 1.13 -0.04 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.28 -0.09 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.48 -0.09 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.74 -0.10 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 1.98 -0.13 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.26 -0.13 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.01 -0.18 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.89 -0.22 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 4.95 -0.23 38 0 34 0
29SEP26 60.00 P 0.00 0.00 0.00 6.14 -0.29 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.43 -0.35 39 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 8.91 -0.35 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 10.46 -0.44 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 12.17 -0.43 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.98 -0.48 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.52 -0.86 38 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.86 -0.54 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.89 -0.60 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.05 -0.60 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.22 -0.65 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.46 -0.68 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.77 -0.67 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.96 -0.82 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.98 -1.19 42 0 0 0
30DEC26 45.00 P 2.10 2.10 2.10 1.56 -0.13 36 5 516 +5
30DEC26 46.00 P 0.00 0.00 0.00 1.77 -0.14 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.04 -0.12 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 2.32 -0.18 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.60 -0.19 37 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 2.88 -0.21 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 3.73 -0.24 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 4.68 -0.30 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.75 -0.33 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 6.99 -0.37 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.29 -0.44 37 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 9.77 -0.45 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 11.32 -0.50 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.00 -0.52 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 14.75 -0.57 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.62 -0.58 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.53 -0.63 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.57 -0.63 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.55 -0.74 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.78 -0.68 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.97 -0.69 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.15 -0.78 41 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.48 -0.75 42 0 0 0
TOTAL PUT 385 9,552 -247
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 77.25
29JAN26 46.00 C 0.00 0.00 0.00 31.25 -2.05 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 30.25 -2.05 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 29.25 -2.05 0 0 0 0
29JAN26 49.00 C 27.53 27.53 27.53 28.25 -2.05 0 2 0 -2
29JAN26 50.00 C 0.00 0.00 0.00 27.25 -2.05 0 0 0 -1
29JAN26 52.50 C 0.00 0.00 0.00 24.75 -2.05 0 0 0 -12
29JAN26 55.00 C 0.00 0.00 0.00 22.25 -2.05 0 0 0 -3
29JAN26 57.50 C 0.00 0.00 0.00 19.75 -2.05 0 0 0 -15
29JAN26 60.00 C 18.30 18.60 16.34 17.25 -2.05 0 8 0 -43
29JAN26 62.50 C 13.64 13.64 13.64 14.75 -2.06 0 2 0 -20
29JAN26 65.00 C 12.70 12.70 11.65 12.25 -2.15 0 6 0 -59
29JAN26 67.50 C 9.94 10.37 9.20 9.75 -2.06 0 6 0 -100
29JAN26 70.00 C 8.50 8.50 6.30 7.25 -2.06 0 32 0 -86
29JAN26 72.50 C 5.51 5.64 5.03 4.75 -2.18 0 26 0 -156
29JAN26 75.00 C 3.30 3.30 1.21 2.25 -2.11 0 695 0 -540
29JAN26 77.50 C 1.19 1.19 0.01 0.00 -2.12 0 317 530 -109
29JAN26 80.00 C 0.42 0.48 0.01 0.00 -0.73 0 181 1,091 -30
29JAN26 82.50 C 0.03 0.03 0.02 0.00 -0.16 0 8 220 -8
29JAN26 85.00 C 0.01 0.01 0.01 0.00 -0.02 0 6 806 0
29JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 946 0
29JAN26 90.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 433 -1
29JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
29JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
29JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
29JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
29JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29JAN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
29JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29JAN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
29JAN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
29JAN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
30JAN26 52.50 C 0.00 0.00 0.00 24.75 -2.06 0 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 22.25 -2.06 0 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 19.75 -2.06 0 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 17.25 -2.06 0 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 14.76 -2.05 147 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 12.26 -2.14 122 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 9.76 -2.05 97 0 0 0
30JAN26 70.00 C 5.98 6.56 5.98 7.26 -2.06 73 2 0 0
30JAN26 72.50 C 0.00 0.00 0.00 4.76 -2.17 49 0 6 0
30JAN26 75.00 C 1.86 1.86 1.64 2.38 -2.01 49 4 72 0
30JAN26 77.50 C 2.10 2.10 0.42 0.67 -1.81 48 91 37 +10
30JAN26 80.00 C 0.60 0.63 0.10 0.09 -1.06 50 189 109 +44
30JAN26 82.50 C 0.16 0.16 0.03 0.01 -0.44 55 48 76 0
30JAN26 85.00 C 0.04 0.04 0.01 0.01 -0.12 77 23 101 +19
30JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.02 97 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
30JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 134 0 2 0
30JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 151 0 2 0
30JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 24.78 -2.06 0 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 22.29 -2.05 80 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 19.79 -2.05 67 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 17.29 -2.05 55 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 14.79 -2.06 0 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 12.30 -2.10 45 0 0 0
06FEB26 67.50 C 0.00 0.00 0.00 9.84 -2.12 46 0 0 0
06FEB26 70.00 C 6.45 6.79 6.30 7.47 -1.95 46 5 5 0
06FEB26 72.50 C 0.00 0.00 0.00 5.13 -2.02 40 0 23 0
06FEB26 75.00 C 4.66 4.66 2.84 3.34 -1.88 44 8 24 +1
06FEB26 77.50 C 2.66 2.90 1.62 1.98 -1.64 45 40 46 +18
06FEB26 80.00 C 1.86 1.90 0.90 1.07 -1.31 46 155 145 +59
06FEB26 82.50 C 1.26 1.26 0.54 0.53 -1.01 47 100 86 +31
06FEB26 85.00 C 0.71 0.71 0.31 0.23 -0.66 47 111 125 +41
06FEB26 87.50 C 0.33 0.33 0.23 0.09 -0.39 47 4 36 +3
06FEB26 90.00 C 0.27 0.27 0.15 0.03 -0.21 47 13 39 -3
06FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.11 47 0 4 0
06FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.05 53 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 11 0
06FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 - 70 0 0 -
26FEB26 46.00 C 31.99 32.29 30.35 31.35 -1.98 0 66 74 +31
26FEB26 47.00 C 30.99 31.29 30.69 30.36 -1.96 60 56 55 +16
26FEB26 48.00 C 0.00 0.00 0.00 29.36 -2.05 55 0 5 0
26FEB26 49.00 C 0.00 0.00 0.00 28.36 -2.14 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 27.36 -2.00 0 0 113 0
26FEB26 52.50 C 0.00 0.00 0.00 24.87 -2.12 45 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 22.38 -1.96 44 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 19.91 -2.04 46 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 17.46 -1.90 46 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 15.06 -1.98 46 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 12.75 -1.85 46 1 54 0
26FEB26 67.50 C 10.82 10.90 10.82 10.25 -2.12 38 3 12 0
26FEB26 70.00 C 8.69 8.69 7.50 8.29 -1.92 41 5 101 -1
26FEB26 72.50 C 7.25 7.33 5.80 6.55 -1.88 43 42 63 -1
26FEB26 75.00 C 5.29 5.75 4.86 5.04 -1.69 44 4 278 0
26FEB26 77.50 C 4.65 4.65 3.26 3.78 -1.56 44 388 499 +254
26FEB26 80.00 C 3.80 3.80 2.53 2.80 -1.40 45 99 455 +36
26FEB26 82.50 C 2.90 2.90 2.00 2.08 -1.22 46 80 1,690 +29
26FEB26 85.00 C 2.20 2.20 1.52 1.44 -1.01 46 208 891 -5
26FEB26 87.50 C 1.65 1.69 1.20 0.97 -0.82 46 33 286 -9
26FEB26 90.00 C 1.45 1.45 0.99 0.64 -0.64 46 41 955 +5
26FEB26 92.50 C 1.00 1.06 0.80 0.41 -0.49 46 10 102 0
26FEB26 95.00 C 1.19 1.19 0.59 0.26 -0.36 46 15 188 -1
26FEB26 97.50 C 0.62 0.62 0.62 0.16 -0.26 46 15 40 +3
26FEB26 100.00 C 0.53 0.53 0.37 0.10 -0.18 46 59 131 +20
26FEB26 102.50 C 0.37 0.39 0.34 0.06 -0.13 46 7 334 +3
30MAR26 20.00 C 0.00 0.00 0.00 57.35 -2.05 106 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 56.35 -2.13 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 55.36 -2.06 100 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 54.36 -1.97 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 53.37 -2.00 94 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 52.37 -1.99 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 51.37 -2.10 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 50.38 -2.01 69 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 49.38 -2.06 0 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 48.39 -1.97 68 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 47.39 -2.08 0 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 46.40 -1.99 66 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 45.40 -2.08 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 44.41 -2.00 63 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 43.41 -2.00 0 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 42.42 -2.18 60 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 41.42 -2.02 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 40.43 -2.00 57 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 39.43 -2.00 0 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 38.44 -1.99 53 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 37.44 -2.01 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 36.45 -2.07 50 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 35.45 -2.09 0 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 34.46 -2.03 47 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 33.47 -2.04 49 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 32.47 -2.07 44 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 31.48 -2.05 46 0 4 0
30MAR26 47.00 C 31.50 31.50 31.50 30.36 -2.21 0 1 3 -1
30MAR26 48.00 C 0.00 0.00 0.00 29.50 -1.97 46 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 28.52 -2.04 47 0 59 0
30MAR26 50.00 C 28.80 28.80 26.81 27.54 -2.04 48 3 146 +1
30MAR26 52.50 C 0.00 0.00 0.00 25.10 -2.04 47 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 22.38 -2.27 0 0 638 0
30MAR26 57.50 C 0.00 0.00 0.00 19.93 -2.42 0 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 17.55 -2.32 24 0 290 0
30MAR26 62.50 C 14.99 14.99 14.99 15.44 -2.25 38 2 71 0
30MAR26 65.00 C 12.80 12.80 12.80 13.45 -1.98 41 2 108 +2
30MAR26 67.50 C 12.50 12.50 11.55 11.60 -1.90 43 11 448 -2
30MAR26 70.00 C 0.00 0.00 0.00 9.90 -1.77 44 0 1,063 0
30MAR26 72.50 C 0.00 0.00 0.00 8.36 -1.67 45 0 213 0
30MAR26 75.00 C 7.66 7.66 6.65 7.00 -1.66 45 10 945 +9
30MAR26 77.50 C 6.53 6.53 5.50 5.79 -1.54 45 19 223 +3
30MAR26 80.00 C 6.38 6.38 4.72 4.82 -1.50 46 61 782 +18
30MAR26 82.50 C 4.69 4.69 4.00 4.10 -1.27 48 16 191 +16
30MAR26 85.00 C 4.88 4.88 3.40 3.30 -1.13 48 42 843 +26
30MAR26 87.50 C 3.41 3.54 3.18 2.63 -1.01 48 8 229 -1
30MAR26 90.00 C 3.09 3.12 2.54 2.08 -0.88 47 16 1,109 +2
30MAR26 92.50 C 2.59 2.59 2.28 1.63 -0.76 47 15 265 -7
30MAR26 95.00 C 2.27 2.28 2.21 1.27 -0.65 47 29 751 +22
30MAR26 97.50 C 0.00 0.00 0.00 0.99 -0.55 47 0 105 0
30MAR26 100.00 C 1.42 1.42 1.35 0.76 -0.46 47 9 314 -2
30MAR26 102.50 C 1.18 1.18 1.18 0.58 -0.38 47 15 234 +15
30MAR26 105.00 C 1.22 1.22 1.22 0.44 -0.32 47 5 533 -5
30MAR26 107.50 C 0.00 0.00 0.00 0.33 -0.26 47 0 91 0
30MAR26 110.00 C 0.96 0.96 0.96 0.25 -0.21 47 1 61 +1
30MAR26 112.50 C 0.00 0.00 0.00 0.19 -0.17 47 0 28 0
30MAR26 115.00 C 0.00 0.00 0.00 0.14 -0.14 47 0 33 0
30MAR26 117.50 C 0.00 0.00 0.00 0.11 -0.10 48 0 25 0
30MAR26 120.00 C 0.58 0.58 0.58 0.08 -0.08 47 5 101 +5
30MAR26 122.50 C 0.00 0.00 0.00 0.06 -0.07 47 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.05 -0.05 48 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.03 -0.05 47 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.02 -0.04 47 0 87 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 -0.04 45 0 11 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 1 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 33 0
29APR26 50.00 C 27.66 27.66 27.66 27.54 -2.34 0 29 29 +29
29APR26 52.50 C 0.00 0.00 0.00 25.10 -2.41 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 22.72 -2.45 33 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 20.41 -2.37 36 0 0 0
29APR26 60.00 C 18.81 19.09 18.81 18.18 -2.43 38 2 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.21 -2.19 40 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.36 -1.99 42 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 12.63 -1.83 43 0 6 0
29APR26 70.00 C 0.00 0.00 0.00 11.04 -1.77 44 0 2 0
29APR26 72.50 C 0.00 0.00 0.00 9.59 -1.69 44 0 100 0
29APR26 75.00 C 8.96 8.96 8.96 8.28 -1.71 45 1 638 +1
29APR26 77.50 C 7.75 7.92 7.75 7.18 -1.62 46 3 34 -1
29APR26 80.00 C 6.97 6.97 6.97 6.31 -1.46 47 1 233 +1
29APR26 82.50 C 5.31 5.45 5.28 5.46 -1.35 48 23 75 +13
29APR26 85.00 C 5.26 5.26 4.66 4.61 -1.28 47 30 655 +15
29APR26 87.50 C 0.00 0.00 0.00 3.87 -1.17 47 0 189 0
29APR26 90.00 C 0.00 0.00 0.00 3.24 -1.06 47 0 121 0
29APR26 92.50 C 0.00 0.00 0.00 2.69 -0.96 47 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 2.23 -0.86 47 0 375 0
29APR26 97.50 C 0.00 0.00 0.00 1.84 -0.77 47 0 22 0
29APR26 100.00 C 2.85 2.85 2.85 1.52 -0.67 47 8 591 0
29APR26 102.50 C 2.48 2.48 2.48 1.24 -0.60 47 2 19 +2
29APR26 105.00 C 0.00 0.00 0.00 1.02 -0.52 47 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.83 -0.45 47 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.67 -0.39 47 0 32 0
29APR26 112.50 C 0.00 0.00 0.00 0.54 -0.34 47 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.44 -0.29 47 0 41 0
29APR26 117.50 C 1.35 1.35 1.35 0.36 -0.24 47 2 10 +2
29APR26 120.00 C 0.00 0.00 0.00 0.29 -0.21 47 0 14 0
29APR26 122.50 C 0.00 0.00 0.00 0.23 -0.18 47 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.18 -0.16 47 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 0.15 -0.13 47 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.12 -0.11 47 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 0.10 -0.09 47 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.08 -0.07 47 0 80 0
29APR26 137.50 C 0.00 0.00 0.00 0.06 -0.07 47 0 6 0
29APR26 140.00 C 0.00 0.00 0.00 0.05 -0.05 47 0 7 0
29JUN26 30.00 C 0.00 0.00 0.00 47.54 -2.34 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 46.50 -2.33 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 45.46 -2.44 0 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 44.60 -2.33 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 43.55 -2.40 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 42.54 -2.43 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 41.55 -2.45 0 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 40.63 -2.34 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 39.66 -2.40 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 38.75 -2.32 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 37.75 -2.33 39 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 36.68 -2.43 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 35.74 -2.39 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 34.79 -2.36 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 33.81 -2.42 36 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 32.78 -2.45 0 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 31.93 -2.36 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.94 -2.42 39 0 0 0
29JUN26 48.00 C 30.22 30.22 30.22 29.90 -2.45 34 15 29 -7
29JUN26 49.00 C 0.00 0.00 0.00 29.01 -2.44 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.07 -2.42 38 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 25.87 -2.31 41 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 23.70 -1.79 41 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 21.57 -2.17 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.57 -2.14 42 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 17.79 -2.01 43 0 91 0
29JUN26 65.00 C 0.00 0.00 0.00 16.12 -1.86 44 0 112 0
29JUN26 67.50 C 0.00 0.00 0.00 14.56 -1.80 44 0 194 0
29JUN26 70.00 C 0.00 0.00 0.00 13.11 -1.73 45 0 371 0
29JUN26 72.50 C 0.00 0.00 0.00 11.77 -1.65 45 0 357 0
29JUN26 75.00 C 0.00 0.00 0.00 10.54 -1.62 45 0 155 0
29JUN26 77.50 C 0.00 0.00 0.00 9.55 -1.54 46 0 306 0
29JUN26 80.00 C 8.30 8.51 8.30 8.68 -1.44 47 52 412 -29
29JUN26 82.50 C 0.00 0.00 0.00 7.90 -1.37 48 0 79 0
29JUN26 85.00 C 0.00 0.00 0.00 7.00 -1.29 48 0 212 0
29JUN26 87.50 C 0.00 0.00 0.00 6.19 -1.21 48 0 231 0
29JUN26 90.00 C 0.00 0.00 0.00 5.47 -1.13 48 1,000 1,427 +998
29JUN26 92.50 C 0.00 0.00 0.00 4.82 -1.05 48 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 4.24 -0.97 48 0 198 0
29JUN26 97.50 C 0.00 0.00 0.00 3.72 -0.90 48 0 47 0
29JUN26 100.00 C 0.00 0.00 0.00 3.26 -0.84 48 0 114 0
29JUN26 102.50 C 0.00 0.00 0.00 2.86 -0.76 48 0 76 0
29JUN26 105.00 C 4.00 4.00 4.00 2.50 -0.70 48 1 3 0
29JUN26 107.50 C 0.00 0.00 0.00 2.19 -0.64 48 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 1.91 -0.58 48 0 32 0
29JUN26 112.50 C 0.00 0.00 0.00 1.66 -0.54 47 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 1.45 -0.48 47 0 11 0
29JUN26 117.50 C 0.00 0.00 0.00 1.26 -0.44 47 0 2 0
29JUN26 120.00 C 2.70 2.70 2.70 1.10 -0.40 47 1 24 0
29JUN26 122.50 C 0.00 0.00 0.00 0.95 -0.36 47 0 8 0
29JUN26 125.00 C 2.28 2.28 2.28 0.83 -0.32 47 1 92 0
29JUN26 127.50 C 1.97 1.97 1.97 0.72 -0.29 47 30 47 +17
29JUN26 130.00 C 1.78 1.78 1.77 0.63 -0.26 47 3 45 -3
29JUN26 132.50 C 0.00 0.00 0.00 0.54 -0.24 47 0 56 0
29JUN26 135.00 C 1.69 1.69 1.69 0.47 -0.21 47 1 18 -1
29JUN26 137.50 C 0.00 0.00 0.00 0.41 -0.19 47 0 0 0
29JUN26 140.00 C 1.57 1.57 1.35 0.35 -0.17 47 10 16 +3
29SEP26 40.00 C 0.00 0.00 0.00 38.43 -2.42 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 37.49 -2.37 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.55 -2.38 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.59 -2.38 46 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 34.67 -2.38 46 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 33.77 -2.35 46 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 32.87 -2.33 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.96 -2.33 45 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 31.08 -2.32 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.20 -2.31 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.30 -2.33 44 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 27.09 -2.40 42 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 25.09 -2.35 42 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 23.30 -2.18 43 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 21.61 -2.09 44 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 20.02 -1.96 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.52 -1.80 45 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 17.11 -1.69 46 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 15.78 -1.69 46 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 14.54 -1.63 46 0 16 0
29SEP26 75.00 C 13.00 13.00 13.00 13.38 -1.67 46 1 37 +1
29SEP26 77.50 C 0.00 0.00 0.00 12.50 -1.53 47 0 60 0
29SEP26 80.00 C 0.00 0.00 0.00 11.55 -1.59 48 0 352 0
29SEP26 82.50 C 0.00 0.00 0.00 10.74 -1.49 48 0 23 0
29SEP26 85.00 C 10.10 10.10 10.10 10.09 -1.20 49 1 70 +1
29SEP26 87.50 C 0.00 0.00 0.00 9.25 -1.13 49 0 26 0
29SEP26 90.00 C 8.87 8.87 8.87 8.47 -1.07 49 2 47 0
29SEP26 92.50 C 0.00 0.00 0.00 7.75 -1.02 49 0 48 0
29SEP26 95.00 C 0.00 0.00 0.00 7.09 -0.96 49 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 6.48 -0.90 49 0 138 0
29SEP26 100.00 C 0.00 0.00 0.00 5.92 -0.85 49 0 58 0
29SEP26 102.50 C 7.10 7.10 7.10 5.41 -0.80 49 1 18 0
29SEP26 105.00 C 0.00 0.00 0.00 4.94 -0.75 49 1 2 -1
29SEP26 107.50 C 0.00 0.00 0.00 4.51 -0.70 49 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 4.11 -0.67 49 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 3.75 -0.62 49 0 7 0
29SEP26 115.00 C 0.00 0.00 0.00 3.42 -0.58 49 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 3.12 -0.55 49 0 46 0
29SEP26 120.00 C 4.61 4.61 4.51 2.85 -0.51 49 2 53 +1
30DEC26 40.00 C 39.88 39.88 39.88 39.12 -2.41 48 1 2 +1
30DEC26 41.00 C 0.00 0.00 0.00 38.21 -2.41 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.31 -2.41 47 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 36.42 -2.40 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.54 -2.39 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.67 -2.39 46 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 33.82 -2.36 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 32.98 -2.35 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.04 -2.44 44 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 31.32 -2.33 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.51 -2.27 45 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 28.57 -2.26 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.74 -2.14 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.86 -2.23 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.31 -2.19 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.82 -2.12 45 0 2 0
30DEC26 65.00 C 20.45 20.45 20.45 20.42 -1.95 45 1 122 +1
30DEC26 67.50 C 0.00 0.00 0.00 19.10 -1.89 46 0 1 0
30DEC26 70.00 C 17.20 17.20 17.20 17.87 -1.83 46 1 6 0
30DEC26 72.50 C 0.00 0.00 0.00 16.76 -1.74 46 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 15.69 -1.78 47 0 17 0
30DEC26 77.50 C 0.00 0.00 0.00 14.73 -1.67 47 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 13.94 -1.51 48 0 10 0
30DEC26 82.50 C 0.00 0.00 0.00 12.97 -1.65 48 0 0 0
30DEC26 85.00 C 12.00 12.00 12.00 12.25 -1.59 48 2 72 +1
30DEC26 87.50 C 0.00 0.00 0.00 11.59 -1.35 49 0 0 0
30DEC26 90.00 C 11.50 11.50 11.50 10.83 -1.26 49 4 26 +1
30DEC26 92.50 C 0.00 0.00 0.00 10.09 -1.21 49 0 41 0
30DEC26 95.00 C 0.00 0.00 0.00 9.39 -1.16 49 0 49 0
30DEC26 97.50 C 0.00 0.00 0.00 8.75 -1.11 49 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 8.14 -1.06 49 0 22 0
30DEC26 102.50 C 0.00 0.00 0.00 7.58 -1.01 49 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 7.05 -0.98 49 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 6.56 -0.93 49 0 0 0
30DEC26 110.00 C 7.36 7.36 7.36 6.11 -0.89 49 2 11 +2
30DEC26 112.50 C 0.00 0.00 0.00 5.69 -0.84 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.29 -0.81 49 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 4.93 -0.77 49 0 2 0
30DEC26 120.00 C 6.60 6.60 6.60 4.59 -0.73 49 2 32 +2
TOTAL CALL 4,721 34,987 +570
29JAN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JAN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29JAN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
29JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
29JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
29JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
29JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
29JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 197 0
29JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 575 0
29JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 798 0
29JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 927 0
29JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 797 0
29JAN26 70.00 P 0.03 0.03 0.03 0.00 -0.01 0 3 2,328 0
29JAN26 72.50 P 0.03 0.03 0.01 0.00 -0.01 0 13 330 -13
29JAN26 75.00 P 0.04 0.07 0.02 0.00 -0.06 0 803 1,242 +303
29JAN26 77.50 P 0.50 1.40 0.14 0.25 -0.13 0 437 0 -428
29JAN26 80.00 P 1.10 3.72 1.10 2.75 +1.26 0 13 0 -490
29JAN26 82.50 P 4.60 6.20 4.60 5.25 +1.80 0 2 0 -41
29JAN26 85.00 P 0.00 0.00 0.00 7.75 +1.86 0 0 0 -607
29JAN26 87.50 P 0.00 0.00 0.00 10.25 +1.89 0 0 0 -15
29JAN26 90.00 P 0.00 0.00 0.00 12.75 +1.89 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 15.25 +1.88 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 17.75 +1.89 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 20.25 +1.89 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 22.75 +1.90 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 25.25 +2.05 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 27.75 +1.89 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 30.25 +1.87 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 32.75 +1.89 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 35.25 +1.89 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 37.75 +1.89 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 40.25 +2.05 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 42.75 +1.89 0 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 159 0 16 0
30JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 132 0 6 0
30JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
30JAN26 70.00 P 0.01 0.01 0.01 0.01 0.00 80 7 70 0
30JAN26 72.50 P 0.03 0.05 0.03 0.01 -0.04 55 29 103 -4
30JAN26 75.00 P 0.22 0.38 0.15 0.13 -0.08 50 93 99 +14
30JAN26 77.50 P 0.73 1.70 0.66 0.97 +0.24 52 47 97 +28
30JAN26 80.00 P 2.00 3.70 2.00 2.92 +0.99 60 3 8 +2
30JAN26 82.50 P 0.00 0.00 0.00 5.41 +1.68 93 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 7.98 +1.99 135 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 10.56 +2.15 177 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 13.13 +2.26 216 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 15.71 +2.33 255 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 18.25 +2.39 288 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 20.75 +2.39 315 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 23.25 +2.39 339 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 25.75 +2.39 362 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 86 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
06FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
06FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 6 0
06FEB26 67.50 P 0.08 0.08 0.08 0.05 -0.03 47 2 2 +2
06FEB26 70.00 P 0.18 0.26 0.16 0.17 -0.03 46 108 113 +93
06FEB26 72.50 P 0.37 0.70 0.37 0.51 +0.02 47 91 103 +65
06FEB26 75.00 P 0.98 1.48 0.90 1.18 +0.18 47 104 96 +43
06FEB26 77.50 P 1.90 2.80 1.90 2.31 +0.48 48 176 101 +50
06FEB26 80.00 P 4.00 4.80 4.00 3.91 +0.76 49 3 5 0
06FEB26 82.50 P 0.00 0.00 0.00 5.89 +1.10 52 0 1 0
06FEB26 85.00 P 0.00 0.00 0.00 8.17 +1.47 57 0 0 0
06FEB26 87.50 P 0.00 0.00 0.00 10.61 +1.73 66 1 1 +1
06FEB26 90.00 P 0.00 0.00 0.00 13.14 +1.95 78 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 15.71 +2.04 91 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 18.25 +2.11 103 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 20.75 +2.24 113 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 23.25 +2.39 122 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 25.75 - 130 0 0 -
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 29 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 26 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 135 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 78 0
26FEB26 55.00 P 0.03 0.03 0.03 0.01 -0.01 46 10 90 +10
26FEB26 57.50 P 0.05 0.05 0.05 0.03 -0.01 46 5 269 0
26FEB26 60.00 P 0.09 0.09 0.07 0.07 -0.02 45 35 749 +14
26FEB26 62.50 P 0.15 0.16 0.13 0.16 -0.02 45 12 305 +4
26FEB26 65.00 P 0.24 0.35 0.24 0.34 0.00 45 42 455 +26
26FEB26 67.50 P 0.48 0.63 0.45 0.64 +0.02 45 28 639 +22
26FEB26 70.00 P 0.86 1.16 0.80 1.11 +0.08 45 112 1,493 +57
26FEB26 72.50 P 1.49 1.97 1.48 1.80 +0.19 45 75 286 +38
26FEB26 75.00 P 2.35 3.15 2.32 2.81 +0.42 46 89 570 +51
26FEB26 77.50 P 3.65 4.50 3.50 4.10 +0.70 47 112 319 +92
26FEB26 80.00 P 5.40 6.30 5.40 5.60 +0.81 48 4 172 +2
26FEB26 82.50 P 6.80 8.23 6.80 7.33 +0.94 48 81 101 +81
26FEB26 85.00 P 0.00 0.00 0.00 9.26 +1.11 49 0 13 0
26FEB26 87.50 P 0.00 0.00 0.00 11.37 +1.31 51 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 13.62 +1.49 54 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 15.98 +1.65 57 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 18.42 +1.78 61 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 20.91 +1.89 66 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 23.45 +2.14 72 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 25.89 +2.16 76 0 15 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 116 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 104 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 85 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 56 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 195 0
30MAR26 38.00 P 0.03 0.03 0.03 0.01 0.00 63 1 180 -1
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 79 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 91 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 168 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 305 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 437 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 340 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 683 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 29 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 28 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 0.00 46 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 107 0
30MAR26 50.00 P 0.07 0.07 0.06 0.05 0.00 48 14 644 +14
30MAR26 52.50 P 0.00 0.00 0.00 0.10 0.00 48 0 188 0
30MAR26 55.00 P 0.15 0.17 0.15 0.17 -0.01 46 10 780 +6
30MAR26 57.50 P 0.00 0.00 0.00 0.32 +0.02 47 0 430 0
30MAR26 60.00 P 0.39 0.45 0.37 0.53 +0.04 47 17 608 0
30MAR26 62.50 P 0.59 0.73 0.59 0.84 +0.07 46 52 1,125 +14
30MAR26 65.00 P 0.89 1.18 0.89 1.27 +0.11 46 28 1,107 0
30MAR26 67.50 P 1.47 1.79 1.43 1.84 +0.18 46 31 418 +25
30MAR26 70.00 P 2.08 2.51 2.04 2.56 +0.25 46 51 1,912 +29
30MAR26 72.50 P 3.06 3.54 3.06 3.44 +0.33 46 15 315 -1
30MAR26 75.00 P 4.70 4.81 4.70 4.66 +0.60 47 26 153 +5
30MAR26 77.50 P 6.26 6.26 6.08 6.05 +0.87 48 15 90 -10
30MAR26 80.00 P 7.14 7.14 7.09 7.51 +0.96 49 2 195 +2
30MAR26 82.50 P 8.73 9.26 8.65 9.15 +0.92 49 8 174 +6
30MAR26 85.00 P 0.00 0.00 0.00 10.93 +0.99 50 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 12.83 +1.11 50 0 15 0
30MAR26 90.00 P 14.60 14.60 14.60 14.85 +1.25 51 5 19 +5
30MAR26 92.50 P 0.00 0.00 0.00 17.00 +1.38 52 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 19.23 +1.49 54 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 21.52 +1.60 55 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 23.89 +1.69 58 0 200 0
30MAR26 102.50 P 0.00 0.00 0.00 26.30 +1.77 60 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 28.75 +1.85 63 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 31.25 +2.02 66 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 33.73 +2.18 69 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 36.04 +2.18 69 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 38.49 +2.10 71 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 40.99 +2.32 74 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 43.37 +2.22 74 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 45.69 +2.11 73 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 48.36 +2.32 79 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 50.69 +2.33 78 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 53.21 +2.19 80 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 55.60 +2.10 80 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 58.24 +2.36 86 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 60.63 +2.12 85 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 63.19 +2.29 89 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.16 0.00 46 0 71 0
29APR26 52.50 P 0.20 0.20 0.20 0.27 0.00 46 2 19 0
29APR26 55.00 P 0.00 0.00 0.00 0.45 +0.01 46 0 84 0
29APR26 57.50 P 0.45 0.45 0.45 0.69 +0.01 46 1 147 0
29APR26 60.00 P 0.00 0.00 0.00 1.03 +0.04 46 0 230 0
29APR26 62.50 P 1.18 1.18 1.18 1.48 +0.08 46 1 152 0
29APR26 65.00 P 1.60 1.81 1.60 2.04 +0.14 46 7 238 +5
29APR26 67.50 P 2.23 2.60 2.23 2.71 +0.16 46 10 291 +8
29APR26 70.00 P 3.04 3.04 3.04 3.54 +0.22 46 1 384 -1
29APR26 72.50 P 4.10 4.10 4.10 4.52 +0.32 46 15 355 0
29APR26 75.00 P 5.36 5.92 5.30 5.79 +0.58 47 19 1,088 -13
29APR26 77.50 P 7.40 7.40 7.40 7.20 +0.82 48 1 77 +1
29APR26 80.00 P 8.32 8.32 8.32 8.74 +0.93 48 6 156 +6
29APR26 82.50 P 0.00 0.00 0.00 10.34 +0.91 49 0 13 0
29APR26 85.00 P 0.00 0.00 0.00 12.04 +0.83 49 0 16 0
29APR26 87.50 P 0.00 0.00 0.00 13.90 +1.00 49 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 15.83 +1.06 50 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 17.86 +1.18 51 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 20.00 +1.30 52 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 22.17 +1.38 52 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 24.45 +1.49 54 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 26.75 +1.56 55 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 29.13 +1.65 57 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 31.54 +1.73 59 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 33.99 +1.81 61 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 36.46 +1.91 63 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 38.97 +2.08 66 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 41.32 +2.21 66 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 43.73 +2.12 67 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 46.17 +2.22 69 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 48.58 +2.20 70 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 50.97 +2.21 70 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 53.42 +2.18 72 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 55.89 +2.29 73 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 58.36 +2.26 74 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 60.75 +2.23 74 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 63.35 +2.34 78 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 48 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 0.00 47 0 37 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 0.00 47 0 116 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 0.00 48 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 0.00 47 0 87 0
29JUN26 39.00 P 0.00 0.00 0.00 0.07 0.00 48 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 0.00 48 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.11 0.00 47 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.14 +0.01 47 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.17 0.00 47 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.21 +0.01 47 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.25 +0.01 47 0 89 0
29JUN26 46.00 P 0.00 0.00 0.00 0.30 +0.02 47 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.35 +0.01 47 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.42 +0.02 47 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.50 +0.02 47 0 70 0
29JUN26 50.00 P 0.00 0.00 0.00 0.58 +0.02 47 0 668 0
29JUN26 52.50 P 0.00 0.00 0.00 0.85 +0.04 47 0 300 0
29JUN26 55.00 P 0.00 0.00 0.00 1.20 +0.08 47 0 244 0
29JUN26 57.50 P 0.00 0.00 0.00 1.62 +0.10 47 0 201 0
29JUN26 60.00 P 0.00 0.00 0.00 2.14 +0.12 46 0 282 0
29JUN26 62.50 P 0.00 0.00 0.00 2.79 +0.19 46 0 295 0
29JUN26 65.00 P 0.00 0.00 0.00 3.51 +0.23 46 0 271 0
29JUN26 67.50 P 0.00 0.00 0.00 4.35 +0.27 46 0 503 0
29JUN26 70.00 P 4.63 5.33 4.63 5.32 +0.38 46 2 1,470 -1
29JUN26 72.50 P 0.00 0.00 0.00 6.36 +0.39 46 0 879 0
29JUN26 75.00 P 7.24 7.24 7.20 7.73 +0.67 47 2 929 +1
29JUN26 77.50 P 8.68 8.80 8.68 9.23 +0.89 48 61 237 +14
29JUN26 80.00 P 10.26 11.21 10.26 10.85 +1.06 49 22 705 +8
29JUN26 82.50 P 11.85 11.85 11.85 12.39 +0.97 49 20 35 0
29JUN26 85.00 P 0.00 0.00 0.00 14.09 +0.96 49 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 15.81 +0.89 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.69 +1.05 50 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 19.58 +1.06 50 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 21.61 +1.20 51 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 23.66 +1.25 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.78 +1.32 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 27.97 +1.42 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.17 +1.44 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.47 +1.54 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.78 +1.59 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 37.13 +1.64 56 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 39.53 +1.72 58 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 41.94 +1.76 59 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 44.38 +1.85 60 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 46.86 +1.99 62 0 2 0
29JUN26 125.00 P 0.00 0.00 0.00 49.34 +2.08 64 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.64 +2.23 64 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 54.11 +2.24 65 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 56.51 +2.36 66 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 58.89 +2.35 66 0 87 0
29JUN26 137.50 P 0.00 0.00 0.00 61.29 +2.33 67 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 63.70 +2.28 67 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.40 +0.04 48 0 20 0
29SEP26 41.00 P 0.00 0.00 0.00 0.44 +0.02 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.52 +0.04 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.60 +0.06 48 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 0.69 +0.06 48 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 0.80 +0.09 48 0 48 0
29SEP26 46.00 P 0.00 0.00 0.00 0.92 +0.10 48 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.04 +0.10 48 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.16 +0.10 48 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.32 +0.14 48 0 54 0
29SEP26 50.00 P 0.00 0.00 0.00 1.48 +0.13 48 0 197 0
29SEP26 52.50 P 1.43 1.43 1.43 1.93 +0.17 48 20 179 0
29SEP26 55.00 P 0.00 0.00 0.00 2.47 +0.20 48 0 229 0
29SEP26 57.50 P 2.56 2.56 2.56 3.09 +0.28 48 18 184 -5
29SEP26 60.00 P 3.00 3.00 3.00 3.79 +0.28 47 3 167 0
29SEP26 62.50 P 3.95 3.95 3.95 4.60 +0.38 47 3 584 +3
29SEP26 65.00 P 0.00 0.00 0.00 5.48 +0.39 47 0 139 0
29SEP26 67.50 P 0.00 0.00 0.00 6.47 +0.50 47 0 23 0
29SEP26 70.00 P 7.16 7.16 7.16 7.53 +0.51 47 5 60 +3
29SEP26 72.50 P 0.00 0.00 0.00 8.68 +0.59 47 0 38 0
29SEP26 75.00 P 0.00 0.00 0.00 10.00 +0.71 47 0 136 0
29SEP26 77.50 P 10.67 11.56 10.67 11.50 +0.96 48 2 16 +1
29SEP26 80.00 P 12.53 12.53 12.53 13.09 +1.09 48 1 43 0
29SEP26 82.50 P 0.00 0.00 0.00 14.74 +1.11 49 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 16.58 +1.21 50 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 18.35 +1.20 50 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 20.08 +1.11 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 21.96 +1.16 51 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 23.87 +1.20 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 25.79 +1.21 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.83 +1.33 52 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 29.90 +1.38 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.98 +1.39 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.13 +1.46 53 0 4 0
29SEP26 110.00 P 0.00 0.00 0.00 36.34 +1.54 54 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 38.56 +1.55 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.79 +1.57 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.11 +1.66 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.43 +1.69 56 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.75 +0.03 48 0 24 0
30DEC26 41.00 P 0.00 0.00 0.00 0.87 +0.06 48 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 0.99 +0.05 48 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.12 +0.06 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.24 +0.06 48 0 0 0
30DEC26 45.00 P 1.04 1.04 1.04 1.40 +0.09 48 2 20 +2
30DEC26 46.00 P 1.17 1.17 1.17 1.57 +0.09 48 2 3 +2
30DEC26 47.00 P 0.00 0.00 0.00 1.74 +0.09 48 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 1.91 +0.09 48 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.11 +0.12 48 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 2.33 +0.14 48 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 2.89 +0.14 47 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.56 +0.20 47 0 13 0
30DEC26 57.50 P 3.71 3.71 3.71 4.28 +0.21 47 4 14 +2
30DEC26 60.00 P 0.00 0.00 0.00 5.11 +0.29 47 0 52 0
30DEC26 62.50 P 5.00 5.00 5.00 6.00 +0.29 47 3 7 +3
30DEC26 65.00 P 0.00 0.00 0.00 6.96 +0.35 47 0 25 0
30DEC26 67.50 P 0.00 0.00 0.00 8.04 +0.40 47 0 2 0
30DEC26 70.00 P 8.88 8.88 8.82 9.12 +0.40 47 5 19 +5
30DEC26 72.50 P 9.84 9.84 9.84 10.37 +0.53 47 1 8 +1
30DEC26 75.00 P 0.00 0.00 0.00 11.64 +0.53 47 0 26 0
30DEC26 77.50 P 0.00 0.00 0.00 13.18 +0.79 47 0 6 0
30DEC26 80.00 P 15.00 15.00 15.00 14.79 +1.01 48 1 3 +1
30DEC26 82.50 P 0.00 0.00 0.00 16.53 +1.13 49 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 18.29 +1.22 49 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 20.07 +1.26 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.92 +1.24 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.69 +1.14 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.58 +1.11 51 0 2 0
30DEC26 97.50 P 0.00 0.00 0.00 27.51 +1.12 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.44 +1.08 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 31.42 +1.12 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.49 +1.24 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.58 +1.26 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.68 +1.27 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 39.81 +1.30 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.03 +1.41 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.26 +1.45 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.49 +1.46 54 0 0 0
TOTAL PUT 3,055 41,108 -460
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 62.90
29JAN26 46.00 C 0.00 0.00 0.00 16.90 -1.34 0 0 0 -15
29JAN26 47.00 C 0.00 0.00 0.00 15.90 -0.90 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 14.90 -0.90 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 13.90 -0.90 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 12.90 -0.90 0 0 0 -375
29JAN26 52.50 C 0.00 0.00 0.00 10.40 -0.90 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 7.90 -1.17 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 5.40 -0.90 0 0 0 -30
29JAN26 60.00 C 2.90 3.04 2.73 2.90 -0.91 0 48 0 -330
29JAN26 62.50 C 0.65 0.66 0.21 0.40 -1.10 0 114 0 -156
29JAN26 65.00 C 0.00 0.00 0.00 0.00 -0.27 0 682 645 -191
29JAN26 67.50 C 0.01 0.01 0.01 0.00 -0.02 0 1 308 -1
29JAN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 468 0
29JAN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,278 0
29JAN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 483 0
29JAN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 320 0
29JAN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 563 0
29JAN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
29JAN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
29JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
29JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.23 -1.01 69 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.96 -0.95 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.00 -0.92 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.20 -0.72 56 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.03 -1.00 35 0 11 0
26FEB26 52.50 C 0.00 0.00 0.00 10.83 -0.66 48 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 8.35 -0.78 39 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 6.25 -0.48 39 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 4.20 -0.65 35 0 75 0
26FEB26 62.50 C 2.67 2.73 2.61 2.70 -0.60 34 24 201 -13
26FEB26 65.00 C 1.61 1.73 1.55 1.64 -0.47 35 90 584 +73
26FEB26 67.50 C 1.01 1.10 0.88 0.93 -0.34 35 164 539 +106
26FEB26 70.00 C 0.55 0.57 0.50 0.48 -0.27 35 60 723 +36
26FEB26 72.50 C 0.34 0.34 0.31 0.23 -0.17 35 49 397 +14
26FEB26 75.00 C 0.20 0.22 0.18 0.10 -0.10 35 11 643 +8
26FEB26 77.50 C 0.00 0.00 0.00 0.05 -0.05 36 0 196 0
26FEB26 80.00 C 0.08 0.08 0.08 0.02 -0.03 36 13 116 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 108 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 103 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 122 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.59 -0.45 66 0 3 0
30MAR26 44.00 C 0.00 0.00 0.00 19.74 -0.32 67 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.26 -0.83 46 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.56 -0.68 55 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.45 -0.94 49 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.40 -0.99 44 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.20 -1.07 31 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 13.29 -1.09 34 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 11.30 -0.77 41 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 9.57 -0.26 45 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 7.50 -0.52 41 0 1 0
30MAR26 60.00 C 6.03 6.03 6.03 5.89 -0.57 41 14 253 0
30MAR26 62.50 C 4.55 4.56 4.48 4.56 -0.50 41 30 554 +18
30MAR26 65.00 C 3.62 3.62 3.33 3.48 -0.45 41 312 722 +203
30MAR26 67.50 C 2.81 2.81 2.57 2.63 -0.40 42 65 739 0
30MAR26 70.00 C 2.00 2.13 1.94 1.91 -0.43 42 26 1,703 +16
30MAR26 72.50 C 1.51 1.54 1.47 1.36 -0.35 41 61 387 -46
30MAR26 75.00 C 1.20 1.20 1.20 0.96 -0.27 41 5 926 0
30MAR26 77.50 C 0.00 0.00 0.00 0.66 -0.21 41 0 64 0
30MAR26 80.00 C 0.65 0.65 0.65 0.45 -0.16 41 4 403 0
30MAR26 82.50 C 0.00 0.00 0.00 0.30 -0.12 41 0 251 0
30MAR26 85.00 C 0.41 0.41 0.41 0.20 -0.09 41 2 147 0
30MAR26 87.50 C 0.00 0.00 0.00 0.13 -0.06 41 0 161 0
30MAR26 90.00 C 0.27 0.27 0.27 0.09 -0.04 42 40 234 +40
30MAR26 92.50 C 0.00 0.00 0.00 0.06 -0.03 42 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 18.03 -0.34 53 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.89 -0.55 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.03 -0.85 48 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.17 -0.43 47 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.03 -0.35 42 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.84 -0.51 40 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.72 -1.32 37 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 8.08 -0.71 38 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 6.81 -0.53 41 0 28 0
29APR26 62.50 C 0.00 0.00 0.00 5.54 -0.48 41 0 239 0
29APR26 65.00 C 4.56 4.56 4.56 4.48 -0.36 41 15 277 0
29APR26 67.50 C 0.00 0.00 0.00 3.58 -0.36 41 0 125 0
29APR26 70.00 C 0.00 0.00 0.00 2.80 -0.41 41 0 119 0
29APR26 72.50 C 0.00 0.00 0.00 2.16 -0.36 41 0 210 0
29APR26 75.00 C 0.00 0.00 0.00 1.65 -0.30 41 0 51 0
29APR26 77.50 C 0.00 0.00 0.00 1.25 -0.25 41 0 34 0
29APR26 80.00 C 1.22 1.26 1.22 0.94 -0.20 41 22 85 +22
29APR26 82.50 C 0.00 0.00 0.00 0.70 -0.16 41 0 60 0
29APR26 85.00 C 0.00 0.00 0.00 0.51 -0.14 41 0 199 0
29APR26 87.50 C 0.00 0.00 0.00 0.38 -0.10 41 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.27 -0.09 41 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.20 -0.06 41 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.14 -0.05 41 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.10 -0.04 41 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.03 -1.14 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.21 -0.16 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.34 -0.69 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.14 -0.97 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.84 -0.44 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.98 -0.49 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.69 -1.02 39 0 0 0
29JUN26 55.00 C 11.00 11.00 11.00 10.87 -0.71 39 1 2 +1
29JUN26 57.50 C 0.00 0.00 0.00 9.37 -0.80 39 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 8.25 -0.50 41 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 6.99 -0.50 41 0 63 0
29JUN26 65.00 C 0.00 0.00 0.00 5.97 -0.45 42 680 681 +646
29JUN26 67.50 C 0.00 0.00 0.00 5.08 -0.41 42 0 50 0
29JUN26 70.00 C 4.40 4.40 4.40 4.29 -0.42 42 1 2,068 0
29JUN26 72.50 C 0.00 0.00 0.00 3.57 -0.40 42 0 233 0
29JUN26 75.00 C 0.00 0.00 0.00 2.97 -0.33 42 0 1,178 0
29JUN26 77.50 C 0.00 0.00 0.00 2.43 -0.31 42 0 40 0
29JUN26 80.00 C 0.00 0.00 0.00 2.01 -0.27 42 0 615 0
29JUN26 82.50 C 0.00 0.00 0.00 1.64 -0.22 42 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 1.34 -0.20 42 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 1.09 -0.16 42 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.88 -0.16 42 0 67 0
29JUN26 92.50 C 0.00 0.00 0.00 0.72 -0.11 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.58 -0.11 42 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.47 -0.08 42 0 15 0
29JUN26 100.00 C 0.73 0.73 0.73 0.38 -0.07 42 1 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.30 -0.06 41 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.24 -0.05 41 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.19 -0.05 41 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.12 -0.04 41 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 18.70 -0.74 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.59 -0.78 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.68 -0.45 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.94 -1.18 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.48 -0.57 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.94 -0.13 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.11 -0.79 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.61 -1.02 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.38 -0.47 43 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 9.20 -0.49 43 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 8.19 -0.50 43 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 7.31 -0.44 43 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 6.50 -0.42 44 0 47 0
29SEP26 72.50 C 0.00 0.00 0.00 5.75 -0.43 44 0 49 0
29SEP26 75.00 C 0.00 0.00 0.00 5.07 -0.41 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.43 -0.38 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 3.91 -0.34 43 0 65 0
29SEP26 82.50 C 0.00 0.00 0.00 3.39 -0.34 43 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 3.00 -0.27 43 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 2.61 -0.27 43 0 50 0
29SEP26 90.00 C 0.00 0.00 0.00 2.28 -0.21 43 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 2.00 -0.21 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.72 -0.21 43 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 1.52 -0.16 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.32 -0.16 43 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 1.10 -0.18 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 1.01 -0.08 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.87 -0.09 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.73 -0.10 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.64 -0.08 43 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 20.16 -0.81 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.32 -1.14 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.82 -0.52 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.70 -0.38 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.68 -0.50 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.27 -0.33 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.89 -0.43 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.22 -0.28 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.09 -0.49 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.00 -0.46 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.99 -0.51 43 0 8 0
30DEC26 67.50 C 0.00 0.00 0.00 9.08 -0.47 44 0 140 0
30DEC26 70.00 C 0.00 0.00 0.00 8.25 -0.45 44 0 43 0
30DEC26 72.50 C 0.00 0.00 0.00 7.52 -0.42 44 0 33 0
30DEC26 75.00 C 0.00 0.00 0.00 6.85 -0.37 44 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 6.20 -0.40 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 5.55 -0.40 44 0 42 0
30DEC26 82.50 C 0.00 0.00 0.00 5.04 -0.34 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 4.55 -0.33 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 4.07 -0.31 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.70 -0.26 44 0 31 0
TOTAL CALL 2,535 25,838 +26
29JAN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
29JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
29JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 247 0
29JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 592 0
29JAN26 62.50 P 0.39 0.50 0.05 0.00 -0.25 0 107 854 -31
29JAN26 65.00 P 2.21 2.53 1.98 2.10 +0.58 0 788 384 -860
29JAN26 67.50 P 4.90 4.90 4.90 4.60 +0.78 0 2 0 -473
29JAN26 70.00 P 7.37 8.14 7.37 7.10 +0.71 0 5 0 -426
29JAN26 72.50 P 10.03 10.03 9.70 9.60 +0.64 0 3 0 -15
29JAN26 75.00 P 0.00 0.00 0.00 12.10 +0.66 0 0 0 -210
29JAN26 77.50 P 0.00 0.00 0.00 14.60 +0.49 0 0 0 0
29JAN26 80.00 P 16.98 16.98 16.98 17.10 +0.41 0 1 0 -45
29JAN26 82.50 P 0.00 0.00 0.00 19.60 +0.49 0 0 0 -30
29JAN26 85.00 P 0.00 0.00 0.00 22.10 +0.67 0 0 0 -15
29JAN26 87.50 P 0.00 0.00 0.00 24.60 +0.90 0 0 0 -30
29JAN26 90.00 P 0.00 0.00 0.00 27.10 +0.39 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 29.60 +0.66 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 32.10 +0.66 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 34.60 +0.57 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 37.10 +0.69 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 39.60 +0.69 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 42.10 +0.70 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 44.60 +0.85 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 47.10 +0.52 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 49.60 +0.13 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 48 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 118 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 126 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 0.00 36 0 196 0
26FEB26 52.50 P 0.15 0.16 0.15 0.07 0.00 35 7 174 0
26FEB26 55.00 P 0.34 0.34 0.34 0.22 +0.01 35 2 508 0
26FEB26 57.50 P 0.65 0.69 0.62 0.56 +0.05 35 72 689 +60
26FEB26 60.00 P 1.25 1.35 1.19 1.21 +0.12 35 110 1,170 +80
26FEB26 62.50 P 2.35 2.36 2.16 2.20 +0.18 35 30 999 -8
26FEB26 65.00 P 3.75 3.78 3.51 3.65 +0.32 35 18 556 +6
26FEB26 67.50 P 5.49 5.49 5.34 5.48 +0.46 36 36 658 +14
26FEB26 70.00 P 7.77 7.77 7.68 7.46 +0.44 35 3 237 +2
26FEB26 72.50 P 0.00 0.00 0.00 10.02 +1.06 44 0 85 0
26FEB26 75.00 P 0.00 0.00 0.00 12.13 +0.69 35 0 41 0
26FEB26 77.50 P 0.00 0.00 0.00 15.04 +0.93 58 0 23 0
26FEB26 80.00 P 0.00 0.00 0.00 17.15 +0.46 47 0 29 0
26FEB26 82.50 P 0.00 0.00 0.00 20.19 +0.93 75 0 15 0
26FEB26 85.00 P 0.00 0.00 0.00 22.10 +0.67 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.69 +0.75 65 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.22 +0.51 72 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.60 +0.48 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 32.79 +1.02 106 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 34.60 +0.08 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 37.66 +0.73 110 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 0.00 42 0 173 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 0.00 41 0 7 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 16 0
30MAR26 46.00 P 0.00 0.00 0.00 0.11 0.00 42 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.15 +0.01 41 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 0.20 +0.01 41 0 27 0
30MAR26 49.00 P 0.00 0.00 0.00 0.27 +0.01 41 0 56 0
30MAR26 50.00 P 0.00 0.00 0.00 0.36 +0.02 41 0 198 0
30MAR26 52.50 P 0.76 0.77 0.74 0.68 +0.03 41 32 341 +32
30MAR26 55.00 P 1.20 1.22 1.18 1.16 +0.06 41 28 298 +28
30MAR26 57.50 P 1.85 1.86 1.81 1.81 +0.09 41 23 595 +3
30MAR26 60.00 P 2.76 2.88 2.70 2.74 +0.20 41 28 873 +19
30MAR26 62.50 P 4.05 4.05 4.02 3.87 +0.20 41 30 1,181 -30
30MAR26 65.00 P 5.30 5.37 5.21 5.32 +0.29 42 55 772 -18
30MAR26 67.50 P 0.00 0.00 0.00 7.00 +0.40 42 0 421 0
30MAR26 70.00 P 9.00 9.00 9.00 8.94 +0.51 44 10 1,499 +10
30MAR26 72.50 P 0.00 0.00 0.00 10.97 +0.61 45 0 196 0
30MAR26 75.00 P 0.00 0.00 0.00 13.15 +0.72 47 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 15.05 +0.33 42 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 17.34 +0.29 42 0 130 0
30MAR26 82.50 P 0.00 0.00 0.00 20.19 +0.73 54 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 22.30 +0.38 48 0 74 0
30MAR26 87.50 P 0.00 0.00 0.00 24.81 +0.80 52 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 27.58 +0.59 63 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 29.60 +0.48 0 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 32.79 +1.02 75 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 34.60 +0.08 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 37.66 +0.73 78 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 39.60 +0.06 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 42.10 +0.19 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 44.60 +0.85 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 47.17 +0.27 72 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 49.60 +0.13 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 52.17 +0.15 77 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 54.80 +0.25 86 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.28 +0.02 41 0 3 0
29APR26 47.00 P 0.00 0.00 0.00 0.36 +0.02 41 0 3 0
29APR26 48.00 P 0.00 0.00 0.00 0.46 +0.03 41 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 0.58 +0.04 41 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 0.72 +0.06 41 0 453 0
29APR26 52.50 P 0.00 0.00 0.00 1.14 +0.05 41 0 254 0
29APR26 55.00 P 1.68 1.68 1.68 1.70 +0.08 40 1 50 +1
29APR26 57.50 P 0.00 0.00 0.00 2.47 +0.16 40 1 173 +1
29APR26 60.00 P 0.00 0.00 0.00 3.47 +0.20 40 0 3,435 0
29APR26 62.50 P 0.00 0.00 0.00 4.68 +0.22 40 0 343 0
29APR26 65.00 P 0.00 0.00 0.00 6.13 +0.28 41 0 108 0
29APR26 67.50 P 0.00 0.00 0.00 7.77 +0.40 42 0 110 0
29APR26 70.00 P 0.00 0.00 0.00 9.54 +0.38 42 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 11.14 +0.11 39 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 13.70 +0.65 45 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.65 +0.46 43 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.91 +0.62 44 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.53 +0.79 50 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.30 +0.38 41 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.81 +0.36 44 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 27.58 +0.59 53 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 30.32 +1.20 60 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 32.79 +0.74 63 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 34.61 +0.09 46 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 37.66 +0.73 66 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 39.60 +0.06 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 42.10 +0.19 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 44.70 +0.95 61 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 47.17 +0.27 62 0 0 0
29JUN26 45.00 P 0.77 0.77 0.77 0.72 +0.04 42 4 50 0
29JUN26 46.00 P 0.00 0.00 0.00 0.88 +0.07 42 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.04 +0.08 42 0 36 0
29JUN26 48.00 P 1.16 1.16 1.16 1.18 +0.06 41 1 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.37 +0.08 41 0 77 0
29JUN26 50.00 P 1.60 1.62 1.60 1.58 +0.11 41 16 85 +15
29JUN26 52.50 P 0.00 0.00 0.00 2.20 +0.14 41 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 2.99 +0.18 41 0 137 0
29JUN26 57.50 P 0.00 0.00 0.00 3.95 +0.23 41 0 275 0
29JUN26 60.00 P 5.00 5.09 5.00 5.09 +0.30 41 21 3,208 +21
29JUN26 62.50 P 0.00 0.00 0.00 6.38 +0.31 41 0 718 0
29JUN26 65.00 P 7.89 7.89 7.83 7.83 +0.35 41 703 883 +665
29JUN26 67.50 P 0.00 0.00 0.00 9.47 +0.40 42 0 137 0
29JUN26 70.00 P 0.00 0.00 0.00 11.16 +0.42 42 0 241 0
29JUN26 72.50 P 0.00 0.00 0.00 12.56 -0.13 39 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 15.04 +0.58 43 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 16.71 +0.12 41 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 19.14 +0.46 44 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 21.26 +0.44 44 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 23.06 -0.01 41 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 25.62 +0.54 44 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 27.76 +0.43 43 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 30.32 +0.69 46 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 32.79 +0.33 48 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 34.93 +0.41 45 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 37.68 +0.75 51 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 39.83 +0.29 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.32 +0.41 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 44.70 +0.95 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 47.32 +0.42 53 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 49.72 +0.25 53 0 0 0
29SEP26 46.00 P 1.76 1.76 1.76 1.86 +0.12 43 1 9 +1
29SEP26 47.00 P 0.00 0.00 0.00 2.10 +0.14 43 0 2 0
29SEP26 48.00 P 2.28 2.28 2.28 2.33 +0.14 43 15 7 -15
29SEP26 49.00 P 0.00 0.00 0.00 2.61 +0.16 43 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.87 +0.14 43 0 31 0
29SEP26 52.50 P 0.00 0.00 0.00 3.67 +0.18 42 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.60 +0.20 42 0 41 0
29SEP26 57.50 P 0.00 0.00 0.00 5.68 +0.25 42 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 6.93 +0.31 43 0 851 0
29SEP26 62.50 P 0.00 0.00 0.00 8.23 +0.32 43 0 79 0
29SEP26 65.00 P 9.82 9.82 9.65 9.68 +0.35 43 23 1,073 0
29SEP26 67.50 P 0.00 0.00 0.00 11.29 +0.41 43 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 12.97 +0.46 43 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 14.80 +0.51 44 0 77 0
29SEP26 75.00 P 0.00 0.00 0.00 16.68 +0.81 44 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 18.12 +0.10 42 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 20.34 +0.70 43 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 22.20 +0.51 42 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 24.61 +0.49 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.51 +0.12 43 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 29.01 +0.56 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.17 +0.25 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.82 +1.20 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.42 +0.22 43 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 38.00 +0.45 45 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 40.11 +0.26 43 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.44 +0.29 43 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 45.27 +0.79 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.32 +0.42 44 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 49.91 +0.44 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.70 +0.15 43 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 2.94 +0.13 43 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.28 +0.20 43 0 2 0
30DEC26 49.00 P 3.62 3.62 3.62 3.57 +0.20 43 1 1 +1
30DEC26 50.00 P 0.00 0.00 0.00 3.92 +0.22 43 0 67 0
30DEC26 52.50 P 0.00 0.00 0.00 4.84 +0.27 43 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 5.88 +0.29 43 0 24 0
30DEC26 57.50 P 7.07 7.07 7.07 7.01 +0.27 43 1 48 +1
30DEC26 60.00 P 0.00 0.00 0.00 8.25 +0.31 43 0 68 0
30DEC26 62.50 P 0.00 0.00 0.00 9.61 +0.38 43 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 11.09 +0.38 43 0 125 0
30DEC26 67.50 P 0.00 0.00 0.00 12.64 +0.60 43 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 14.34 +0.50 43 0 21 0
30DEC26 72.50 P 15.88 15.88 15.88 16.17 +0.66 44 1 46 +1
30DEC26 75.00 P 0.00 0.00 0.00 18.10 +0.41 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.77 +0.54 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.56 +0.38 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.82 +0.99 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.71 +0.48 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.60 +0.48 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.90 +0.76 45 0 20 0
TOTAL PUT 2,179 32,572 -1,245
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$ 21.20
29JAN26 14.00 C 0.00 0.00 0.00 7.20 +0.04 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.70 +0.04 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.20 +0.04 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.70 +0.04 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.20 +0.04 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.70 +0.04 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.20 +0.04 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.70 +0.04 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 3.20 +0.04 0 0 0 -50
29JAN26 18.50 C 0.00 0.00 0.00 2.70 +0.04 0 0 0 -70
29JAN26 19.00 C 0.00 0.00 0.00 2.20 +0.04 0 0 0 -55
29JAN26 19.50 C 0.00 0.00 0.00 1.70 +0.04 0 0 0 -97
29JAN26 20.00 C 1.20 1.20 1.20 1.20 +0.04 0 10 0 -304
29JAN26 21.00 C 0.16 0.18 0.16 0.20 -0.01 0 7 58 -111
29JAN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
29JAN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.24 +0.05 51 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.74 +0.04 46 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.24 +0.04 40 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.74 +0.04 35 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.24 +0.04 30 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.74 +0.04 24 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.24 +0.04 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.75 +0.04 23 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.26 +0.03 22 0 63 0
26FEB26 19.50 C 0.00 0.00 0.00 1.80 +0.04 23 0 187 0
26FEB26 20.00 C 0.00 0.00 0.00 1.36 +0.02 22 0 292 0
26FEB26 21.00 C 0.64 0.64 0.64 0.65 +0.02 22 4 356 +4
26FEB26 22.00 C 0.25 0.25 0.25 0.24 0.00 22 10 146 +10
26FEB26 23.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 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 52 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.77 +0.05 54 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.27 +0.05 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.78 +0.05 50 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.28 +0.05 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.78 +0.05 41 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.28 +0.05 36 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.80 +0.06 39 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.30 +0.10 35 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.81 +0.11 33 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.33 +0.13 33 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.80 +0.03 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.33 +0.03 25 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.87 +0.03 25 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.43 +0.03 25 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 2.00 +0.04 24 0 60 0
30MAR26 20.00 C 0.00 0.00 0.00 1.64 +0.01 25 0 423 0
30MAR26 21.00 C 0.00 0.00 0.00 0.99 +0.01 24 0 404 0
30MAR26 22.00 C 0.00 0.00 0.00 0.56 0.00 24 0 320 0
30MAR26 23.00 C 0.00 0.00 0.00 0.30 +0.01 25 0 243 0
30MAR26 24.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 0.00 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 6.35 +0.12 38 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.86 +0.12 36 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.38 +0.14 35 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.90 +0.14 33 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.42 +0.13 31 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.89 +0.04 25 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.43 +0.03 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.99 +0.02 25 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.58 +0.02 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.19 +0.01 25 0 34 0
29APR26 20.00 C 0.00 0.00 0.00 1.84 +0.01 25 0 141 0
29APR26 21.00 C 0.00 0.00 0.00 1.22 0.00 24 0 100 0
29APR26 22.00 C 0.00 0.00 0.00 0.79 +0.02 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.49 0.00 25 0 3 0
29APR26 24.00 C 0.32 0.32 0.32 0.28 0.00 25 15 17 +15
29APR26 25.00 C 0.20 0.20 0.20 0.15 -0.01 25 66 69 +66
29APR26 26.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.04 0.00 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 7.91 +0.15 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.42 +0.15 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.93 +0.14 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.45 +0.14 37 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.97 +0.14 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.49 +0.13 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.02 +0.13 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.56 +0.13 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.11 +0.13 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.58 +0.03 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.17 +0.03 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.78 +0.03 25 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.42 +0.03 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 2.08 +0.03 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.55 +0.07 26 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 1.08 +0.05 26 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.73 +0.04 26 0 0 0
29JUN26 24.00 C 0.46 0.46 0.46 0.48 +0.01 26 3 8 +3
29JUN26 25.00 C 0.00 0.00 0.00 0.30 +0.01 25 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.11 0.00 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.92 +0.15 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.43 +0.15 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.95 +0.15 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.47 +0.14 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.99 +0.14 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.52 +0.14 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.06 +0.13 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.61 +0.13 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.17 +0.12 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.66 +0.03 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.27 +0.03 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.90 +0.02 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.56 +0.02 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 2.26 +0.02 25 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.75 +0.08 26 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.31 +0.06 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.97 +0.04 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.71 +0.01 25 0 0 0
29SEP26 25.00 C 0.51 0.51 0.51 0.51 +0.01 25 10 110 +10
29SEP26 26.00 C 0.00 0.00 0.00 0.36 0.00 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.25 0.00 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.49 +0.14 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.02 +0.14 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.57 +0.14 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.12 +0.13 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.69 +0.13 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.28 +0.12 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.77 +0.03 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.50 +0.12 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.06 +0.02 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.74 +0.01 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.46 +0.02 24 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 2.01 +0.08 25 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.57 +0.06 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.23 +0.01 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.96 +0.03 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.73 0.00 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.55 0.00 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.42 0.00 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.31 0.00 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.23 0.00 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.17 0.00 25 0 1 0
TOTAL CALL 125 4,699 -579
29JAN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29JAN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
29JAN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
29JAN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29JAN26 19.50 P 0.01 0.01 0.01 0.00 -0.01 0 162 346 -76
29JAN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
29JAN26 21.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 263 0
29JAN26 22.00 P 0.00 0.00 0.00 0.80 -0.07 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 1.80 -0.04 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 2.80 -0.04 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 3.80 -0.04 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 4.80 -0.16 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.80 -0.16 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.80 -0.16 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.80 -0.16 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.80 -0.16 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 76 0
26FEB26 18.50 P 0.06 0.06 0.06 0.01 0.00 24 40 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.03 0.00 24 0 156 0
26FEB26 19.50 P 0.00 0.00 0.00 0.06 0.00 23 0 109 0
26FEB26 20.00 P 0.13 0.13 0.12 0.12 -0.02 22 32 382 0
26FEB26 21.00 P 0.42 0.42 0.40 0.43 -0.03 23 53 210 +35
26FEB26 22.00 P 0.00 0.00 0.00 1.01 -0.06 22 0 19 0
26FEB26 23.00 P 0.00 0.00 0.00 1.84 -0.04 23 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 2.80 -0.04 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.80 -0.04 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.81 -0.15 40 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.81 -0.15 46 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.81 -0.15 51 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.81 -0.15 57 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.81 -0.15 62 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 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 44 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 0.06 0.06 0.06 0.01 -0.01 25 4 14 -4
30MAR26 17.50 P 0.00 0.00 0.00 0.03 0.00 26 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 0.00 26 0 76 0
30MAR26 18.50 P 0.10 0.10 0.10 0.08 -0.01 25 4 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.23 -0.02 25 0 174 0
30MAR26 20.00 P 0.00 0.00 0.00 0.36 -0.03 25 0 131 0
30MAR26 21.00 P 0.00 0.00 0.00 0.74 -0.04 25 0 65 0
30MAR26 22.00 P 0.00 0.00 0.00 1.32 -0.04 26 0 30 0
30MAR26 23.00 P 0.00 0.00 0.00 2.01 -0.04 25 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 2.87 -0.04 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.81 -0.04 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.81 -0.15 30 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.81 -0.15 34 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.81 -0.15 38 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.81 -0.15 42 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.81 -0.15 46 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 25 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.04 0.00 26 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 0.07 0.00 26 0 49 0
29APR26 18.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 12 0
29APR26 18.50 P 0.00 0.00 0.00 0.17 -0.01 25 0 2 0
29APR26 19.00 P 0.28 0.28 0.28 0.25 -0.02 25 10 19 +10
29APR26 19.50 P 0.00 0.00 0.00 0.37 -0.02 25 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.52 -0.02 25 0 100 0
29APR26 21.00 P 0.00 0.00 0.00 0.92 -0.03 25 0 100 0
29APR26 22.00 P 0.00 0.00 0.00 1.50 -0.02 26 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 2.15 -0.04 25 0 8 0
29APR26 24.00 P 0.00 0.00 0.00 2.95 -0.04 25 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.85 -0.04 25 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.81 -0.15 26 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.81 -0.15 30 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.81 -0.15 33 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.81 -0.15 36 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.81 -0.15 40 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 0.00 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 26 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.13 0.00 26 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.19 0.00 26 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 0.27 0.00 26 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.37 -0.01 26 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.50 -0.01 26 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.64 -0.03 25 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.81 -0.05 25 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.01 -0.06 25 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 1.49 -0.07 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.16 -0.03 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 2.88 -0.03 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.68 -0.03 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.50 -0.11 24 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.40 -0.13 23 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.34 -0.13 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.30 -0.12 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.27 -0.12 16 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.24 -0.13 0 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 0.00 25 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.10 0.00 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 0.00 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.35 -0.02 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.46 -0.02 25 0 1 0
29SEP26 18.00 P 0.59 0.59 0.59 0.59 -0.02 25 20 21 +20
29SEP26 18.50 P 0.00 0.00 0.00 0.74 -0.03 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.91 -0.04 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.09 -0.05 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.30 -0.06 25 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.80 -0.07 24 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.42 -0.08 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.22 -0.04 26 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 3.89 -0.10 25 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 4.72 -0.10 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.59 -0.11 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.49 -0.12 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.42 -0.12 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.37 -0.12 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.33 -0.12 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 0.00 25 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.37 -0.02 25 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.48 -0.01 25 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.60 -0.02 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.75 -0.02 25 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.91 -0.02 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.10 -0.03 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.27 -0.07 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.48 -0.08 24 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 1.99 -0.07 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.59 -0.08 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.29 -0.03 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.03 -0.09 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.83 -0.10 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.68 -0.10 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.56 -0.11 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.47 -0.11 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.40 -0.12 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.35 -0.12 25 0 0 0
TOTAL PUT 325 4,874 -15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 1.33
30MAR26 0.55 C 0.00 0.00 0.00 0.79 +0.31 126 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.74 +0.31 114 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.70 +0.31 126 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.65 +0.31 115 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.61 +0.32 118 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.57 +0.32 119 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.53 +0.32 117 0 0 0
30MAR26 0.90 C 0.38 0.38 0.38 0.49 +0.32 115 1 1 0
30MAR26 0.95 C 0.14 0.36 0.14 0.46 +0.32 119 40 20 +20
30MAR26 1.00 C 0.35 0.37 0.35 0.42 +0.30 114 18 285 -5
30MAR26 1.05 C 0.07 0.35 0.07 0.38 +0.29 109 230 310 -10
30MAR26 1.10 C 0.06 0.30 0.06 0.36 +0.29 115 471 499 +88
30MAR26 1.15 C 0.05 0.31 0.05 0.33 +0.27 113 574 530 +485
30MAR26 1.20 C 0.08 0.26 0.07 0.30 +0.26 111 466 149 -83
30MAR26 1.25 C 0.12 0.24 0.11 0.28 +0.25 113 179 107 +46
30MAR26 1.30 C 0.10 0.23 0.08 0.26 +0.24 114 397 290 -138
30MAR26 1.35 C 0.06 0.20 0.04 0.24 +0.23 115 336 567 +45
30MAR26 1.40 C 0.06 0.19 0.06 0.22 +0.21 114 124 390 +46
30MAR26 1.45 C 0.03 0.19 0.03 0.20 +0.19 113 1,242 1,007 +681
30MAR26 1.50 C 0.02 0.17 0.02 0.18 +0.17 111 1,290 2,789 +1,079
30MAR26 1.55 C 0.02 0.14 0.02 0.17 +0.16 114 410 406 +259
30MAR26 1.60 C 0.04 0.12 0.04 0.16 +0.15 116 76 135 +26
30MAR26 1.65 C 0.00 0.00 0.00 0.14 +0.13 112 0 559 0
30MAR26 1.70 C 0.11 0.12 0.11 0.13 +0.12 113 15 44 +10
30MAR26 1.75 C 0.02 0.10 0.02 0.12 +0.11 113 83 132 +82
30MAR26 1.80 C 0.01 0.12 0.01 0.11 +0.10 113 348 861 -93
30MAR26 1.85 C 0.08 0.08 0.08 0.10 +0.09 113 2 365 +2
30MAR26 1.90 C 0.00 0.00 0.00 0.09 +0.08 112 0 913 0
30MAR26 1.95 C 0.11 0.11 0.11 0.08 +0.07 111 200 202 +200
30MAR26 2.00 C 0.01 0.09 0.01 0.07 +0.06 109 116 545 +85
30MAR26 2.10 C 0.00 0.00 0.00 0.06 +0.05 110 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.05 +0.04 110 0 164 0
30MAR26 2.30 C 0.00 0.00 0.00 0.04 +0.03 108 0 100 0
30MAR26 2.40 C 0.00 0.00 0.00 0.03 +0.02 105 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.02 +0.01 100 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 91 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 99 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 106 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 112 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.53 +0.35 114 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.51 +0.35 116 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.49 +0.35 117 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.46 +0.34 114 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.44 +0.33 115 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.42 +0.33 115 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.41 +0.33 118 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.39 +0.32 117 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.37 +0.31 116 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.35 +0.30 115 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.34 +0.30 116 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.32 +0.29 115 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.31 +0.29 116 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.30 +0.29 117 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.29 +0.28 118 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.27 +0.26 115 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.26 +0.25 116 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.25 +0.24 116 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.24 +0.23 116 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.23 +0.22 116 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.22 +0.21 116 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.20 +0.19 115 0 0 0
TOTAL CALL 6,618 11,488 +2,825
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.02 +0.01 109 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.03 +0.01 112 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.04 +0.01 112 0 0 0
30MAR26 0.90 P 0.01 0.01 0.01 0.06 +0.01 119 1 449 +1
30MAR26 0.95 P 0.00 0.00 0.00 0.07 0.00 114 0 180 0
30MAR26 1.00 P 0.07 0.07 0.06 0.09 0.00 117 39 343 +5
30MAR26 1.05 P 0.08 0.10 0.08 0.11 -0.01 118 57 234 +5
30MAR26 1.10 P 0.17 0.17 0.09 0.13 -0.02 118 81 793 +20
30MAR26 1.15 P 0.14 0.19 0.13 0.16 -0.02 121 313 914 -207
30MAR26 1.20 P 0.16 0.19 0.16 0.18 -0.03 119 115 516 -5
30MAR26 1.25 P 0.22 0.25 0.22 0.21 -0.04 121 21 80 0
30MAR26 1.30 P 0.25 0.25 0.22 0.24 -0.05 122 70 611 0
30MAR26 1.35 P 0.30 0.30 0.30 0.27 -0.07 122 50 187 +48
30MAR26 1.40 P 0.35 0.35 0.35 0.30 -0.08 121 1 99 0
30MAR26 1.45 P 0.00 0.00 0.00 0.33 -0.10 121 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.36 -0.12 119 0 831 0
30MAR26 1.55 P 0.00 0.00 0.00 0.40 -0.12 121 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.44 -0.13 123 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.48 -0.14 125 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.52 -0.15 126 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.55 -0.17 122 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.60 -0.17 127 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.64 -0.18 127 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.66 -0.21 116 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.70 -0.22 115 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.75 -0.22 119 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 0.83 -0.24 115 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.92 -0.25 115 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.01 -0.26 114 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.11 -0.26 120 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.20 -0.27 117 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.29 -0.28 113 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.39 -0.28 117 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.48 -0.29 109 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.58 -0.29 113 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.68 -0.29 117 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.78 -0.29 121 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.88 -0.29 125 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.19 +0.05 115 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.22 +0.05 116 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.25 +0.05 118 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.27 +0.04 115 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.30 +0.03 116 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.33 +0.03 116 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.36 +0.02 116 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.39 +0.01 115 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.43 +0.01 117 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.46 0.00 116 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.49 -0.02 115 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.53 -0.02 117 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.56 -0.03 115 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.60 -0.04 116 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.64 -0.05 116 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.68 -0.05 117 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.71 -0.07 115 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.75 -0.08 115 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.79 -0.09 115 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.83 -0.09 115 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.87 -0.10 115 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.95 -0.12 115 0 0 0
TOTAL PUT 748 8,324 -133
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$ 76.25
29JAN26 46.00 C 0.00 0.00 0.00 30.25 +1.00 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 29.25 +1.00 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 28.25 +1.00 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 27.25 +1.00 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 26.25 +1.00 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 23.75 +1.00 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 21.25 +1.00 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 18.75 +1.00 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 16.25 +1.00 0 0 0 -15
29JAN26 62.50 C 0.00 0.00 0.00 13.75 +0.99 0 0 0 -152
29JAN26 65.00 C 10.10 10.73 10.10 11.25 +0.99 0 10 0 -163
29JAN26 67.50 C 7.63 8.10 7.50 8.75 +0.99 0 32 0 -195
29JAN26 70.00 C 0.00 0.00 0.00 6.25 +0.99 0 0 0 -64
29JAN26 72.50 C 2.60 2.60 2.40 3.75 +0.99 0 7 0 -107
29JAN26 75.00 C 0.31 0.87 0.30 1.25 +0.66 0 19 0 -127
29JAN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
29JAN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 30.35 +0.99 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 29.36 +1.00 59 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 28.36 +1.00 53 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 27.36 +1.00 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 26.36 +0.99 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 23.87 +1.00 43 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 21.37 +0.99 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 18.88 +1.00 31 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 16.38 +0.99 0 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 13.77 +1.01 0 0 3 0
26FEB26 65.00 C 0.00 0.00 0.00 11.47 +1.21 31 0 51 0
26FEB26 67.50 C 8.20 8.20 8.20 8.80 +0.98 0 1 252 +1
26FEB26 70.00 C 0.00 0.00 0.00 6.56 +0.88 22 0 185 0
26FEB26 72.50 C 0.00 0.00 0.00 4.29 +0.71 20 0 80 0
26FEB26 75.00 C 2.01 2.01 2.01 2.56 +0.50 21 9 11 -5
26FEB26 77.50 C 1.26 1.26 1.26 1.34 +0.28 21 6 37 +6
26FEB26 80.00 C 0.47 0.47 0.47 0.61 +0.12 21 15 52 0
26FEB26 82.50 C 0.00 0.00 0.00 0.25 +0.06 22 0 0 0
26FEB26 85.00 C 0.11 0.11 0.11 0.09 +0.02 22 28 28 +28
26FEB26 87.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 31.47 +1.18 43 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 30.47 +1.00 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 29.48 +1.00 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 28.48 +1.00 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 27.49 +1.00 37 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 26.49 +1.00 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 24.00 +0.70 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 21.51 +0.67 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 19.03 +1.00 24 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 16.54 +1.12 19 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 14.14 +0.66 26 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 11.47 +0.78 0 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 9.48 +1.18 25 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 6.96 +0.80 19 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 5.08 +0.71 20 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 3.47 +0.56 21 0 24 0
30MAR26 77.50 C 2.25 2.25 2.21 2.27 +0.44 21 30 106 +15
30MAR26 80.00 C 1.31 1.31 1.31 1.38 +0.29 21 13 15 +13
30MAR26 82.50 C 0.00 0.00 0.00 0.81 +0.18 22 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.45 +0.12 22 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.23 +0.07 22 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.11 +0.03 22 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 30.51 +1.00 40 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 29.51 +0.99 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 28.52 +1.00 36 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 27.52 +0.99 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 26.53 +1.00 32 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 24.04 +0.74 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 21.56 +0.64 27 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 19.07 +1.03 21 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 16.59 +1.08 21 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 14.14 +0.66 22 0 70 0
29APR26 65.00 C 0.00 0.00 0.00 11.47 +0.39 0 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 9.48 +1.18 23 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 7.38 +0.79 23 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 5.35 +0.68 21 0 6 0
29APR26 75.00 C 0.00 0.00 0.00 3.76 +0.58 21 0 15 0
29APR26 77.50 C 2.06 2.06 2.06 2.51 +0.44 21 15 45 +15
29APR26 80.00 C 0.00 0.00 0.00 1.61 +0.31 21 0 31 0
29APR26 82.50 C 0.00 0.00 0.00 1.01 +0.25 22 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.59 +0.17 21 0 45 0
29APR26 87.50 C 0.00 0.00 0.00 0.33 +0.10 21 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 0.17 +0.05 21 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.09 +0.03 21 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 30.51 +1.00 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.51 +0.99 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.52 +1.00 32 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.52 +0.99 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.53 +1.00 29 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.04 +0.74 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.56 +0.64 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.07 +1.03 18 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.59 +1.08 19 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.14 +0.66 20 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 11.47 +0.39 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.48 +0.83 20 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.38 +0.73 20 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 5.63 +0.58 20 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 4.30 +0.68 21 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 3.06 +0.52 20 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 2.06 +0.25 20 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 1.43 +0.21 20 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.95 +0.13 20 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.65 +0.10 20 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.43 +0.08 20 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.27 +0.05 20 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.17 +0.03 20 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.11 +0.03 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 30.51 +1.00 33 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.51 +0.89 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.52 +1.00 30 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.52 +0.99 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.53 +1.00 28 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.04 +0.74 24 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.56 +0.64 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.08 +1.04 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.65 +1.14 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.30 +0.82 21 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 11.72 +0.64 16 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 9.78 +0.81 19 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 8.13 +0.78 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 6.76 +0.87 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.28 +0.59 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.20 +0.51 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 3.30 +0.42 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.56 +0.35 21 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 1.97 +0.29 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.50 +0.25 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.14 +0.22 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.84 +0.16 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.62 +0.12 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.46 +0.09 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 30.51 +1.00 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 29.51 +0.89 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.52 +1.00 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.52 +0.99 25 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.53 +1.00 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.04 +0.74 22 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 21.56 +0.64 20 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.08 +0.95 18 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.76 +0.99 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.33 +0.62 18 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 12.11 +0.56 17 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.34 +0.72 18 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 8.75 +0.65 19 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 7.34 +0.58 19 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 6.09 +0.49 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 5.01 +0.42 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.07 +0.35 19 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.30 +0.33 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.65 +0.28 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.10 +0.22 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.64 +0.17 20 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.29 +0.12 20 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.00 +0.11 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.79 +0.09 20 0 0 0
TOTAL CALL 185 1,699 -750
29JAN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 392 0
29JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
29JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 204 0
29JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29JAN26 75.00 P 0.31 0.31 0.23 0.00 -0.36 0 15 6 -2
29JAN26 77.50 P 0.00 0.00 0.00 1.25 -1.08 0 0 0 -25
29JAN26 80.00 P 4.85 4.85 4.14 3.75 -1.14 0 15 0 0
29JAN26 82.50 P 0.00 0.00 0.00 6.25 -1.22 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 8.75 -1.29 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 11.25 -1.37 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 13.75 -1.41 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 16.25 -1.52 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 18.75 -1.38 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 21.25 -1.34 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 28 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 37 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 99 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 136 0
26FEB26 67.50 P 0.00 0.00 0.00 0.04 -0.04 22 0 64 0
26FEB26 70.00 P 0.00 0.00 0.00 0.15 -0.14 22 0 33 0
26FEB26 72.50 P 0.00 0.00 0.00 0.50 -0.29 22 0 6 0
26FEB26 75.00 P 1.67 1.67 1.67 1.27 -0.50 22 13 38 +13
26FEB26 77.50 P 0.00 0.00 0.00 2.55 -0.72 22 0 16 0
26FEB26 80.00 P 0.00 0.00 0.00 4.36 -0.88 23 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 6.57 -0.97 26 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 9.02 -1.02 32 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 11.59 -1.03 39 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 14.16 -1.03 47 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 16.30 -1.47 39 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 19.31 -0.82 61 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 21.89 -0.70 69 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 51 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 64 0
30MAR26 65.00 P 0.00 0.00 0.00 0.09 -0.03 22 0 64 0
30MAR26 67.50 P 0.34 0.34 0.34 0.24 -0.08 22 6 48 +6
30MAR26 70.00 P 0.61 0.61 0.61 0.56 -0.16 22 12 22 +12
30MAR26 72.50 P 0.00 0.00 0.00 1.13 -0.29 22 0 41 0
30MAR26 75.00 P 0.00 0.00 0.00 2.02 -0.46 22 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 3.29 -0.60 22 0 15 0
30MAR26 80.00 P 0.00 0.00 0.00 4.94 -0.74 22 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 6.98 -0.80 24 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 9.20 -0.94 26 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 11.62 -1.00 29 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 14.16 -1.03 34 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 16.74 -1.03 39 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 19.31 -1.03 44 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 21.89 -0.94 49 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.16 -0.04 21 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.37 -0.09 21 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.76 -0.15 22 0 30 0
29APR26 70.00 P 1.32 1.32 1.32 1.38 -0.24 22 10 15 0
29APR26 72.50 P 0.00 0.00 0.00 2.21 -0.43 21 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 3.39 -0.51 21 0 0 0
29APR26 77.50 P 5.01 5.01 5.01 5.01 -0.53 22 12 12 +12
29APR26 80.00 P 0.00 0.00 0.00 6.66 -0.77 21 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 8.97 -0.32 24 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 11.21 -0.91 25 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 13.59 -0.61 27 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 15.98 -1.03 29 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 18.53 -0.99 33 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.06 -1.00 37 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.32 -0.09 36 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 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 23 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 9 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 -0.02 20 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.18 -0.05 20 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.37 -0.10 20 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.69 -0.17 20 0 75 0
29JUN26 67.50 P 0.00 0.00 0.00 1.21 -0.23 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.86 -0.38 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 2.83 -0.42 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.92 -0.60 20 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 5.47 -0.62 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 7.37 -0.50 21 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.37 -0.47 22 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.52 -0.60 23 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.79 -0.94 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.98 -1.03 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.53 -0.99 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.10 -0.96 30 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.32 -0.57 29 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 0.00 22 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 0.00 22 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.15 -0.03 21 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.30 -0.04 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.53 -0.07 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.88 -0.10 21 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 1.37 -0.15 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 2.04 -0.20 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 2.89 -0.27 21 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 3.94 -0.35 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 5.20 -0.43 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 6.67 -0.51 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 8.32 -0.61 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 10.15 -0.69 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.15 -0.69 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.29 -0.81 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.54 -0.62 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.88 -0.90 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.10 -0.96 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.74 -0.44 29 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.14 -0.03 20 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.26 -0.05 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.46 -0.08 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.74 -0.12 20 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 1.15 -0.17 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.70 -0.22 20 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 2.41 -0.28 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.29 -0.36 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 4.36 -0.44 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.61 -0.53 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.05 -0.61 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.66 -0.68 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 10.46 -0.73 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.41 -0.79 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.49 -0.84 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.68 -0.79 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.98 -0.80 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.35 -0.71 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.79 -0.60 26 0 0 0
TOTAL PUT 83 2,463 +16
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$ 622.00
29JAN26 450.00 C 0.00 0.00 0.00 172.00 -0.13 0 0 0 -961
29JAN26 460.00 C 0.00 0.00 0.00 162.00 -0.13 0 0 0 -55
29JAN26 470.00 C 0.00 0.00 0.00 152.00 -0.14 0 0 0 -613
29JAN26 480.00 C 0.00 0.00 0.00 142.00 -0.14 0 0 0 -152
29JAN26 490.00 C 0.00 0.00 0.00 132.00 -0.14 0 0 0 -3
29JAN26 500.00 C 0.00 0.00 0.00 122.00 -0.14 0 0 0 -362
29JAN26 510.00 C 0.00 0.00 0.00 112.00 -0.14 0 0 0 -360
29JAN26 520.00 C 103.90 103.90 103.49 102.00 -0.15 0 2 0 -240
29JAN26 530.00 C 91.80 91.80 91.80 92.00 -0.34 0 5 0 -297
29JAN26 540.00 C 82.00 82.20 81.00 82.00 -0.37 0 83 0 -75
29JAN26 550.00 C 0.00 0.00 0.00 72.00 +0.19 0 0 0 -16
29JAN26 560.00 C 62.00 63.00 62.00 62.00 +0.18 0 32 0 -420
29JAN26 570.00 C 53.50 53.50 53.50 52.00 +0.15 0 2 0 -344
29JAN26 580.00 C 42.00 42.00 42.00 42.00 +0.10 0 2 0 -646
29JAN26 590.00 C 30.10 34.00 30.10 32.00 +0.25 0 37 0 -1,226
29JAN26 600.00 C 16.00 24.50 16.00 22.00 0.00 0 563 0 -18,466
29JAN26 610.00 C 6.80 14.60 6.50 12.00 -0.60 0 1,589 0 -9,512
29JAN26 620.00 C 2.00 5.00 0.45 2.00 -2.62 0 15,257 161 -31,411
29JAN26 630.00 C 0.46 0.51 0.01 0.00 -1.28 0 3,206 102,957 -229
29JAN26 640.00 C 0.01 0.06 0.01 0.00 -0.33 0 363 17,963 -112
29JAN26 650.00 C 0.03 0.03 0.01 0.00 -0.09 0 186 14,533 -168
29JAN26 660.00 C 0.02 0.02 0.02 0.00 -0.02 0 5 10,538 -5
29JAN26 670.00 C 0.08 0.08 0.04 0.00 -0.01 0 118 6,897 -18
29JAN26 680.00 C 0.05 0.05 0.04 0.00 -0.01 0 13 5,642 -13
29JAN26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,801 0
29JAN26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,392 0
29JAN26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,354 0
29JAN26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,889 0
29JAN26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,797 0
29JAN26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,555 0
29JAN26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,064 0
29JAN26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 748 0
29JAN26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,487 0
29JAN26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 414 0
29JAN26 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,363 0
29JAN26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 441 0
29JAN26 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 278 0
29JAN26 830.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 640 0
29JAN26 860.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
29JAN26 870.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 646 0
29JAN26 910.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29JAN26 920.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,386 0
30JAN26 470.00 C 0.00 0.00 0.00 152.04 -0.10 151 0 0 0
30JAN26 480.00 C 0.00 0.00 0.00 142.04 -0.40 137 0 0 0
30JAN26 490.00 C 0.00 0.00 0.00 132.04 -0.10 120 0 0 0
30JAN26 500.00 C 0.00 0.00 0.00 122.04 -0.10 0 0 0 0
30JAN26 510.00 C 0.00 0.00 0.00 112.04 -0.10 0 0 0 0
30JAN26 520.00 C 0.00 0.00 0.00 102.04 -0.36 0 0 0 0
30JAN26 530.00 C 0.00 0.00 0.00 92.04 -0.30 0 0 0 0
30JAN26 540.00 C 0.00 0.00 0.00 82.04 -0.33 0 0 0 0
30JAN26 550.00 C 0.00 0.00 0.00 72.05 +0.24 75 0 0 0
30JAN26 560.00 C 0.00 0.00 0.00 62.05 -0.28 64 0 30 0
30JAN26 570.00 C 0.00 0.00 0.00 52.05 -0.34 53 0 0 0
30JAN26 580.00 C 44.00 44.00 44.00 42.07 +0.17 51 1 31 -1
30JAN26 590.00 C 32.21 32.21 32.21 32.10 +0.13 44 1 216 0
30JAN26 600.00 C 17.30 25.00 17.00 22.22 0.00 38 38 637 -20
30JAN26 610.00 C 8.50 14.50 8.40 12.66 -0.84 31 854 1,484 -35
30JAN26 620.00 C 2.61 6.35 2.61 4.30 -2.08 24 1,538 1,797 -642
30JAN26 630.00 C 1.24 2.22 0.85 1.30 -1.47 31 3,064 1,702 +225
30JAN26 640.00 C 0.40 0.71 0.30 0.43 -0.62 37 809 995 -252
30JAN26 650.00 C 0.21 0.24 0.20 0.17 -0.25 44 106 808 +106
30JAN26 660.00 C 0.30 0.30 0.30 0.08 -0.09 51 4 176 +4
30JAN26 670.00 C 0.07 0.07 0.07 0.05 -0.02 58 2 30 0
30JAN26 680.00 C 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
30JAN26 690.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
30JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 106 0 20 0
06FEB26 470.00 C 0.00 0.00 0.00 152.30 +0.16 0 0 0 0
06FEB26 480.00 C 0.00 0.00 0.00 142.65 +0.21 80 0 0 0
06FEB26 490.00 C 0.00 0.00 0.00 132.31 +0.17 0 0 0 0
06FEB26 500.00 C 0.00 0.00 0.00 122.32 -2.54 0 0 0 0
06FEB26 510.00 C 0.00 0.00 0.00 112.33 -0.69 39 0 0 0
06FEB26 520.00 C 0.00 0.00 0.00 102.34 -0.44 38 0 0 0
06FEB26 530.00 C 0.00 0.00 0.00 95.12 +2.78 80 0 0 0
06FEB26 540.00 C 0.00 0.00 0.00 82.37 -0.45 34 0 0 0
06FEB26 550.00 C 0.00 0.00 0.00 72.41 -0.45 33 0 0 0
06FEB26 560.00 C 0.00 0.00 0.00 64.35 +2.02 53 0 0 0
06FEB26 570.00 C 0.00 0.00 0.00 54.20 +0.53 45 0 0 0
06FEB26 580.00 C 0.00 0.00 0.00 42.92 -1.02 29 0 13 0
06FEB26 590.00 C 32.90 32.90 32.90 33.72 -0.88 29 10 100 +10
06FEB26 600.00 C 22.05 25.00 22.00 23.86 -0.94 22 14 305 +3
06FEB26 610.00 C 13.00 18.50 12.50 16.07 -1.15 23 632 750 +377
06FEB26 620.00 C 7.72 12.00 7.72 9.58 -1.76 22 595 984 +170
06FEB26 630.00 C 4.55 7.30 4.55 5.75 -1.25 24 866 2,174 +405
06FEB26 640.00 C 3.00 4.30 2.80 3.35 -0.85 26 1,587 1,318 +902
06FEB26 650.00 C 1.80 2.65 1.80 1.92 -0.73 27 395 1,108 +26
06FEB26 660.00 C 1.26 1.63 1.26 1.17 -0.37 29 196 895 +163
06FEB26 670.00 C 1.20 1.20 0.85 0.67 -0.21 30 364 320 +234
06FEB26 680.00 C 0.73 0.73 0.73 0.38 -0.12 32 538 597 +538
06FEB26 690.00 C 0.48 0.48 0.48 0.23 -0.04 33 15 46 +15
06FEB26 700.00 C 0.38 0.38 0.38 0.14 -0.02 35 1 59 0
06FEB26 710.00 C 0.20 0.20 0.20 0.09 0.00 36 16 16 +16
06FEB26 720.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
06FEB26 730.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
06FEB26 740.00 C 0.00 0.00 0.00 0.03 - 41 0 0 -
26FEB26 450.00 C 0.00 0.00 0.00 177.20 +4.00 82 0 433 0
26FEB26 460.00 C 0.00 0.00 0.00 162.74 +0.61 0 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 153.45 +0.54 47 0 0 0
26FEB26 480.00 C 140.50 140.50 140.50 143.08 -0.63 26 1 0 -1
26FEB26 490.00 C 0.00 0.00 0.00 137.09 +2.14 64 0 18 0
26FEB26 500.00 C 0.00 0.00 0.00 123.13 -2.71 24 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 113.16 -0.62 24 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 103.34 -0.44 28 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 96.06 +1.72 43 0 70 0
26FEB26 540.00 C 83.00 83.00 83.00 83.39 -1.63 23 5 49 +5
26FEB26 550.00 C 0.00 0.00 0.00 73.20 -1.82 0 0 307 0
26FEB26 560.00 C 0.00 0.00 0.00 65.91 +1.81 31 0 11 0
26FEB26 570.00 C 56.50 56.50 55.35 54.20 -1.16 20 8 483 -1
26FEB26 580.00 C 0.00 0.00 0.00 47.09 +2.35 26 0 1,134 0
26FEB26 590.00 C 35.80 39.00 35.80 38.46 +0.11 25 101 3,120 +26
26FEB26 600.00 C 27.40 32.50 27.40 28.79 -0.17 21 120 4,196 +10
26FEB26 610.00 C 18.00 25.00 17.99 22.30 -1.50 21 715 8,149 -126
26FEB26 620.00 C 14.40 19.00 14.20 16.86 -1.17 22 1,736 13,495 +733
26FEB26 630.00 C 11.10 14.16 10.35 12.36 -1.22 22 3,919 25,524 +651
26FEB26 640.00 C 8.68 10.65 7.71 9.07 -1.00 22 2,992 12,146 +1,190
26FEB26 650.00 C 6.80 7.98 5.70 6.57 -0.78 23 3,607 7,874 +1,136
26FEB26 660.00 C 4.70 5.85 4.28 4.90 -0.40 24 1,430 7,331 +332
26FEB26 670.00 C 3.69 4.41 3.30 3.56 -0.23 25 1,066 6,422 +53
26FEB26 680.00 C 2.64 3.44 2.64 2.52 -0.16 25 732 4,835 +246
26FEB26 690.00 C 2.20 2.70 2.20 1.78 -0.10 26 528 3,486 +42
26FEB26 700.00 C 1.82 2.17 1.80 1.25 -0.07 26 315 10,662 +246
26FEB26 710.00 C 1.53 1.71 1.53 0.88 -0.04 27 1,431 10,641 +1,177
26FEB26 720.00 C 1.28 1.33 1.25 0.62 -0.02 27 226 2,656 0
26FEB26 730.00 C 1.10 1.20 1.05 0.44 -0.01 28 189 1,643 +170
26FEB26 740.00 C 1.00 1.00 1.00 0.31 +0.01 28 21 1,165 0
26FEB26 750.00 C 0.88 0.88 0.75 0.23 +0.01 29 135 3,463 0
26FEB26 760.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 837 0
26FEB26 770.00 C 0.00 0.00 0.00 0.11 0.00 30 0 1,153 0
26FEB26 780.00 C 0.51 0.51 0.51 0.08 +0.01 30 100 792 +100
26FEB26 790.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 656 0
26FEB26 800.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.03 0.00 32 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.02 0.00 32 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,295 0
26FEB26 840.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
26FEB26 850.00 C 0.00 0.00 0.00 0.01 0.00 34 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 40 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 41 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 42 0 837 0
30MAR26 320.00 C 0.00 0.00 0.00 303.08 -1.10 0 0 1,300 0
30MAR26 330.00 C 0.00 0.00 0.00 293.32 +0.71 0 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 287.58 +3.15 93 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 280.00 +5.75 99 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 262.62 -0.14 0 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 253.78 -0.65 35 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 243.83 +0.78 35 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 236.93 +2.03 71 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 223.87 +0.91 0 0 171 0
30MAR26 410.00 C 0.00 0.00 0.00 216.89 +2.07 64 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 204.07 +0.25 34 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 194.24 -0.96 37 0 509 0
30MAR26 440.00 C 185.00 185.00 185.00 184.17 +0.99 31 3 477 -3
30MAR26 450.00 C 0.00 0.00 0.00 177.20 +1.81 52 0 160 0
30MAR26 460.00 C 0.00 0.00 0.00 164.84 -0.72 37 0 160 0
30MAR26 470.00 C 0.00 0.00 0.00 154.39 +1.48 28 0 282 0
30MAR26 480.00 C 0.00 0.00 0.00 147.37 +1.68 44 0 1,346 0
30MAR26 490.00 C 0.00 0.00 0.00 138.73 +0.88 45 0 911 0
30MAR26 500.00 C 0.00 0.00 0.00 125.26 -0.77 29 0 4,615 0
30MAR26 510.00 C 116.00 116.00 116.00 113.16 -3.29 0 1 7,660 +1
30MAR26 520.00 C 105.60 105.60 105.60 105.86 -1.18 27 1 3,483 +1
30MAR26 530.00 C 0.00 0.00 0.00 96.06 -1.56 25 0 2,164 0
30MAR26 540.00 C 84.00 87.50 84.00 87.50 -1.80 27 6 2,954 +4
30MAR26 550.00 C 78.00 78.00 78.00 75.98 -3.07 20 58 3,115 +58
30MAR26 560.00 C 70.45 70.45 70.45 69.78 -0.67 26 2 6,959 +2
30MAR26 570.00 C 63.29 63.29 63.29 60.87 -2.42 25 1 738 0
30MAR26 580.00 C 52.00 52.00 52.00 53.74 0.00 26 5 10,314 0
30MAR26 590.00 C 46.35 46.35 46.35 47.98 -0.10 27 2 1,457 -1
30MAR26 600.00 C 36.50 41.40 36.50 38.80 -1.78 24 1,531 13,581 +85
30MAR26 610.00 C 31.54 33.14 31.54 33.54 -0.66 25 184 5,617 -3
30MAR26 620.00 C 26.01 29.54 25.13 28.28 -0.88 25 986 14,875 -85
30MAR26 630.00 C 20.00 24.56 20.00 23.12 -1.42 25 1,115 9,366 +560
30MAR26 640.00 C 18.10 20.79 18.10 19.37 -1.21 25 398 8,707 +228
30MAR26 650.00 C 14.80 17.48 14.80 16.17 -0.93 26 461 22,711 +124
30MAR26 660.00 C 11.98 14.88 11.98 13.27 -0.81 26 320 9,384 +2
30MAR26 670.00 C 11.07 12.00 11.00 11.24 -0.28 27 77 14,501 +10
30MAR26 680.00 C 9.89 10.22 9.20 9.47 +0.10 27 84 12,579 -6
30MAR26 690.00 C 7.88 8.50 7.88 7.93 +0.35 28 58 8,890 -2
30MAR26 700.00 C 6.39 7.50 6.27 6.61 +0.51 28 3,255 11,935 +2,276
30MAR26 710.00 C 6.17 6.17 6.00 5.48 +0.59 28 18 2,368 -8
30MAR26 720.00 C 5.25 5.44 5.25 4.55 +0.65 29 32 4,328 0
30MAR26 730.00 C 4.56 4.70 4.56 3.78 +0.68 29 24 3,684 0
30MAR26 740.00 C 0.00 0.00 0.00 3.14 +0.69 30 0 1,588 0
30MAR26 750.00 C 3.59 3.70 3.59 2.62 +0.68 30 60 3,989 -50
30MAR26 760.00 C 0.00 0.00 0.00 2.19 +0.66 30 0 1,241 0
30MAR26 770.00 C 0.00 0.00 0.00 1.84 +0.64 31 0 876 0
30MAR26 780.00 C 0.00 0.00 0.00 1.54 +0.60 31 0 560 0
30MAR26 790.00 C 0.00 0.00 0.00 1.30 +0.56 32 0 6,560 0
30MAR26 800.00 C 0.00 0.00 0.00 1.10 +0.52 32 0 1,524 0
30MAR26 810.00 C 0.00 0.00 0.00 0.93 +0.49 32 0 2,842 0
30MAR26 820.00 C 1.60 1.70 1.60 0.79 +0.45 33 84 6,177 +68
30MAR26 830.00 C 0.00 0.00 0.00 0.66 +0.39 33 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.58 +0.37 34 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.50 +0.34 34 0 358 0
30MAR26 860.00 C 0.00 0.00 0.00 0.42 +0.29 34 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.36 +0.26 35 0 2,036 0
30MAR26 880.00 C 1.00 1.00 1.00 0.32 +0.24 35 50 216 +50
30MAR26 890.00 C 0.00 0.00 0.00 0.28 +0.22 36 0 457 0
30MAR26 900.00 C 0.00 0.00 0.00 0.24 +0.19 36 0 125 0
30MAR26 910.00 C 0.00 0.00 0.00 0.21 +0.17 36 0 86 0
30MAR26 920.00 C 0.00 0.00 0.00 0.19 +0.16 37 0 1,453 0
29APR26 470.00 C 0.00 0.00 0.00 154.39 -5.01 0 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 150.13 +2.33 40 0 1 0
29APR26 490.00 C 0.00 0.00 0.00 138.73 +0.88 34 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 130.21 +4.18 35 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 117.88 -1.63 27 0 10 0
29APR26 520.00 C 0.00 0.00 0.00 110.30 -0.26 30 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 98.17 -2.35 23 0 1 0
29APR26 540.00 C 0.00 0.00 0.00 90.58 +1.28 26 0 16 0
29APR26 550.00 C 81.51 81.51 81.51 83.84 +2.33 28 1 80 -1
29APR26 560.00 C 76.43 76.43 76.43 74.26 -1.38 26 30 244 +30
29APR26 570.00 C 0.00 0.00 0.00 67.68 +1.03 27 0 40 0
29APR26 580.00 C 61.32 61.32 61.32 58.87 -0.88 25 1 5 -1
29APR26 590.00 C 50.00 50.00 50.00 50.65 -2.60 24 20 746 0
29APR26 600.00 C 45.00 45.80 44.50 46.13 -1.08 25 28 1,088 0
29APR26 610.00 C 0.00 0.00 0.00 38.92 -1.92 24 3 1,056 0
29APR26 620.00 C 35.73 36.16 34.02 34.92 -0.74 25 226 983 -44
29APR26 630.00 C 30.32 31.00 29.79 30.25 -0.84 25 98 532 +65
29APR26 640.00 C 24.47 25.75 24.47 25.86 -0.73 25 135 937 +75
29APR26 650.00 C 21.95 22.45 21.95 22.41 -0.92 26 7 802 +6
29APR26 660.00 C 18.65 20.00 18.65 19.48 -0.73 26 7 1,095 +4
29APR26 670.00 C 16.50 18.00 16.50 16.90 -0.52 26 37 823 +35
29APR26 680.00 C 14.28 15.80 14.28 14.45 -0.53 27 108 4,335 +13
29APR26 690.00 C 13.44 13.68 13.14 12.27 -0.59 27 502 6,653 +2
29APR26 700.00 C 11.10 11.10 11.10 10.40 -0.63 27 64 7,653 +30
29APR26 710.00 C 9.86 9.86 9.86 8.79 -0.65 27 45 719 0
29APR26 720.00 C 8.87 8.87 8.87 7.42 -0.66 27 28 570 0
29APR26 730.00 C 7.74 7.74 7.74 6.25 -0.66 27 45 485 +45
29APR26 740.00 C 7.24 7.24 7.24 5.25 -0.66 27 30 81 0
29APR26 750.00 C 6.47 6.52 6.47 4.41 -0.64 28 31 1,137 0
29APR26 760.00 C 5.41 5.59 5.41 3.70 -0.62 28 190 2,015 +190
29APR26 770.00 C 0.00 0.00 0.00 3.10 -0.60 28 0 0 0
29APR26 780.00 C 4.60 4.60 4.60 2.60 -0.57 28 5 41 +5
29APR26 790.00 C 0.00 0.00 0.00 2.18 -0.53 28 0 85 0
29APR26 800.00 C 3.77 3.85 3.77 1.83 -0.50 28 324 1,353 +324
29APR26 810.00 C 0.00 0.00 0.00 1.53 -0.47 29 0 39 0
29APR26 820.00 C 0.00 0.00 0.00 1.28 -0.44 29 0 251 0
29APR26 830.00 C 0.00 0.00 0.00 1.07 -0.41 29 0 90 0
29APR26 840.00 C 0.00 0.00 0.00 0.90 -0.37 29 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.76 -0.34 29 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.64 -0.31 29 0 30 0
29APR26 870.00 C 0.00 0.00 0.00 0.52 -0.28 29 0 0 0
29APR26 880.00 C 0.00 0.00 0.00 0.44 -0.25 30 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.37 -0.23 30 0 13 0
29APR26 900.00 C 0.00 0.00 0.00 0.31 -0.22 30 0 339 0
29APR26 910.00 C 0.00 0.00 0.00 0.26 -0.20 30 0 71 0
29APR26 920.00 C 1.60 1.60 1.60 0.22 -0.19 30 52 549 +52
29JUN26 380.00 C 0.00 0.00 0.00 246.10 +3.05 40 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 236.93 +2.03 42 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 226.91 +2.01 40 0 59 0
29JUN26 410.00 C 0.00 0.00 0.00 217.13 +2.31 39 0 6 0
29JUN26 420.00 C 0.00 0.00 0.00 206.87 -2.26 35 0 1 0
29JUN26 430.00 C 0.00 0.00 0.00 197.67 -2.07 36 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 189.26 +0.13 38 0 10 0
29JUN26 450.00 C 0.00 0.00 0.00 179.62 +0.16 37 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 164.84 -5.80 0 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 156.10 -3.30 19 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 150.13 -0.99 32 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 140.48 +2.63 30 0 70 0
29JUN26 500.00 C 131.50 131.50 131.50 131.50 +0.29 30 1 597 0
29JUN26 510.00 C 0.00 0.00 0.00 117.88 -5.28 21 0 136 0
29JUN26 520.00 C 0.00 0.00 0.00 113.43 -0.57 28 0 3,974 0
29JUN26 530.00 C 0.00 0.00 0.00 105.13 -0.66 28 0 745 0
29JUN26 540.00 C 0.00 0.00 0.00 96.71 -0.14 27 0 238 0
29JUN26 550.00 C 0.00 0.00 0.00 88.24 -1.20 26 2 283 0
29JUN26 560.00 C 72.35 72.35 72.35 81.99 +4.62 27 1 1,121 0
29JUN26 570.00 C 77.35 77.35 73.20 73.42 -1.61 26 43 662 +7
29JUN26 580.00 C 0.00 0.00 0.00 66.17 -1.81 25 0 1,319 0
29JUN26 590.00 C 62.43 62.43 62.43 60.61 -1.39 26 7 2,609 -7
29JUN26 600.00 C 56.00 56.00 56.00 53.75 +0.91 25 6 5,665 0
29JUN26 610.00 C 49.90 49.90 49.00 49.00 -1.33 26 3 1,614 +2
29JUN26 620.00 C 42.10 45.09 42.10 44.20 -1.19 26 69 5,890 +54
29JUN26 630.00 C 39.29 42.00 39.29 39.74 -1.10 26 29 2,571 +27
29JUN26 640.00 C 36.30 36.70 35.80 35.76 -0.45 26 34 4,344 +34
29JUN26 650.00 C 32.31 34.00 31.95 32.36 -0.55 26 49 1,816 +45
29JUN26 660.00 C 29.08 30.53 28.66 28.96 -0.32 27 44 12,956 +33
29JUN26 670.00 C 0.00 0.00 0.00 26.11 -0.22 27 1 3,063 0
29JUN26 680.00 C 22.75 24.88 22.75 23.63 +0.18 27 13 25,410 +1
29JUN26 690.00 C 0.00 0.00 0.00 21.39 +0.49 28 0 7,144 0
29JUN26 700.00 C 19.40 20.45 19.30 19.34 +0.67 28 12 26,993 +6
29JUN26 710.00 C 0.00 0.00 0.00 17.53 +1.08 28 0 1,748 0
29JUN26 720.00 C 15.76 16.11 15.76 15.84 +1.09 29 513 3,399 +511
29JUN26 730.00 C 14.20 15.00 13.82 14.32 +1.22 29 983 7,449 +800
29JUN26 740.00 C 13.20 13.20 13.20 12.82 +1.30 29 5 1,887 0
29JUN26 750.00 C 12.06 12.28 12.06 11.55 +1.22 29 9 7,395 +5
29JUN26 760.00 C 0.00 0.00 0.00 10.47 +1.33 29 0 4,400 0
29JUN26 770.00 C 10.30 10.30 10.30 9.42 +1.40 30 10 854 +10
29JUN26 780.00 C 9.46 9.98 9.46 8.44 +1.24 30 403 2,407 +400
29JUN26 790.00 C 0.00 0.00 0.00 7.71 +1.34 30 0 99 0
29JUN26 800.00 C 8.50 8.50 8.50 6.99 +1.44 30 1 19,952 +1
29JUN26 810.00 C 0.00 0.00 0.00 6.27 +1.27 31 0 56 0
29JUN26 820.00 C 0.00 0.00 0.00 5.68 +1.23 31 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 5.21 +1.31 31 0 7 0
29JUN26 840.00 C 0.00 0.00 0.00 4.74 +1.28 31 0 54 0
29JUN26 850.00 C 0.00 0.00 0.00 4.28 +1.18 31 0 335 0
29JUN26 860.00 C 0.00 0.00 0.00 3.87 +1.20 32 0 78 0
29JUN26 870.00 C 0.00 0.00 0.00 3.47 +1.08 32 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 3.29 +1.20 32 0 118 0
29JUN26 890.00 C 0.00 0.00 0.00 2.91 +1.03 32 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 2.63 +0.97 32 0 64 0
29JUN26 910.00 C 0.00 0.00 0.00 2.42 +0.97 33 0 34 0
29JUN26 920.00 C 4.00 4.00 4.00 2.25 +0.90 33 10 967 +10
29SEP26 400.00 C 0.00 0.00 0.00 227.87 -3.22 34 0 90 0
29SEP26 410.00 C 0.00 0.00 0.00 220.72 +1.51 37 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 212.76 +1.40 39 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 201.55 +0.03 35 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 192.22 +0.39 34 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 179.62 -2.71 28 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 175.03 +4.39 33 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 165.95 +2.07 32 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 157.18 +2.29 32 0 67 0
29SEP26 490.00 C 0.00 0.00 0.00 147.74 +1.44 30 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 139.16 +1.38 30 0 38 0
29SEP26 510.00 C 0.00 0.00 0.00 131.49 +1.77 30 0 30 0
29SEP26 520.00 C 0.00 0.00 0.00 123.59 +1.89 29 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 116.52 +2.25 29 0 42 0
29SEP26 540.00 C 0.00 0.00 0.00 108.61 +1.76 29 0 15 0
29SEP26 550.00 C 0.00 0.00 0.00 102.13 +2.08 29 0 13 0
29SEP26 560.00 C 0.00 0.00 0.00 93.75 +0.41 28 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 85.93 -1.13 27 0 13 0
29SEP26 580.00 C 0.00 0.00 0.00 82.23 +1.33 28 0 89 0
29SEP26 590.00 C 0.00 0.00 0.00 72.17 -2.84 26 0 82 0
29SEP26 600.00 C 67.20 70.00 67.20 67.17 -0.11 26 11 5,181 -11
29SEP26 610.00 C 66.00 66.00 65.99 64.29 -0.77 27 11 3,487 -11
29SEP26 620.00 C 59.51 59.68 59.12 59.59 -0.33 27 20 2,587 +1
29SEP26 630.00 C 0.00 0.00 0.00 54.83 -0.69 27 4 2,286 +4
29SEP26 640.00 C 0.00 0.00 0.00 50.64 -0.92 27 0 1,468 0
29SEP26 650.00 C 47.30 47.30 47.30 47.12 -0.80 27 8 6,022 +7
29SEP26 660.00 C 43.71 43.71 43.71 43.82 -0.52 28 8 1,217 +8
29SEP26 670.00 C 0.00 0.00 0.00 40.10 -0.65 28 0 1,821 0
29SEP26 680.00 C 0.00 0.00 0.00 37.07 -0.79 28 0 684 0
29SEP26 690.00 C 0.00 0.00 0.00 34.10 -0.76 28 0 117 0
29SEP26 700.00 C 33.00 33.00 33.00 31.12 -0.97 28 2 863 -2
29SEP26 710.00 C 29.99 29.99 29.99 28.38 -1.37 28 1 263 +1
29SEP26 720.00 C 0.00 0.00 0.00 26.07 -1.58 28 0 648 0
29SEP26 730.00 C 0.00 0.00 0.00 23.75 -1.81 28 0 408 0
29SEP26 740.00 C 0.00 0.00 0.00 21.47 -2.00 28 0 517 0
29SEP26 750.00 C 21.90 21.90 21.90 19.72 -1.96 28 30 697 0
29SEP26 760.00 C 0.00 0.00 0.00 17.98 -2.15 28 0 1,025 0
29SEP26 770.00 C 18.47 19.77 18.47 16.23 -2.36 28 54 105 +54
29SEP26 780.00 C 0.00 0.00 0.00 14.75 -2.31 28 0 1,171 0
29SEP26 790.00 C 0.00 0.00 0.00 13.48 -2.29 28 0 96 0
29SEP26 800.00 C 15.98 15.98 15.00 12.20 -2.47 28 8 310 +4
29SEP26 810.00 C 0.00 0.00 0.00 10.93 -2.65 28 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 9.70 -2.79 27 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 8.82 -2.65 27 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 8.19 -2.53 28 0 261 0
29SEP26 850.00 C 0.00 0.00 0.00 7.29 -2.69 28 0 378 0
29SEP26 860.00 C 0.00 0.00 0.00 6.68 -2.55 28 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 6.07 -2.42 28 0 66 0
29SEP26 880.00 C 8.88 8.88 8.88 5.30 -2.54 28 3 59 0
29SEP26 890.00 C 0.00 0.00 0.00 4.70 -2.65 28 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 4.29 -2.56 28 0 51 0
29SEP26 910.00 C 0.00 0.00 0.00 3.90 -2.47 28 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 3.51 -2.37 28 0 209 0
29SEP26 930.00 C 0.00 0.00 0.00 3.12 -2.28 28 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 2.81 -2.12 28 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 2.56 -2.07 28 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 2.31 -2.02 28 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 2.07 -1.97 28 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 1.82 -1.92 28 0 50 0
29SEP26 990.00 C 0.00 0.00 0.00 1.66 -1.79 28 0 10 0
29SEP26 1,000.00 C 5.30 5.30 5.30 1.51 -1.73 28 20 217 +20
30DEC26 400.00 C 0.00 0.00 0.00 236.48 +2.85 38 0 195 0
30DEC26 410.00 C 0.00 0.00 0.00 227.21 +3.39 37 0 2 0
30DEC26 420.00 C 220.00 220.00 220.00 217.40 +4.90 35 1 95 0
30DEC26 430.00 C 0.00 0.00 0.00 206.39 +1.90 32 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 198.21 +3.20 32 0 0 0
30DEC26 450.00 C 189.00 189.00 189.00 187.62 +1.85 30 10 76 -5
30DEC26 460.00 C 0.00 0.00 0.00 182.26 +5.57 32 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 169.18 +1.33 28 0 4 0
30DEC26 480.00 C 0.00 0.00 0.00 165.47 +9.80 31 0 451 0
30DEC26 490.00 C 0.00 0.00 0.00 157.38 +6.44 31 0 169 0
30DEC26 500.00 C 148.80 148.80 148.80 148.80 +5.76 30 1 315 +1
30DEC26 510.00 C 0.00 0.00 0.00 141.35 +6.08 30 0 41 0
30DEC26 520.00 C 0.00 0.00 0.00 133.61 +5.58 29 0 81 0
30DEC26 530.00 C 0.00 0.00 0.00 124.90 +3.95 28 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 113.46 -0.86 25 0 17 0
30DEC26 550.00 C 0.00 0.00 0.00 107.26 -0.12 26 0 230 0
30DEC26 560.00 C 0.00 0.00 0.00 107.25 +5.39 29 0 13 0
30DEC26 570.00 C 99.75 99.75 99.75 99.06 +2.67 28 3 10 +3
30DEC26 580.00 C 0.00 0.00 0.00 93.59 +2.65 28 0 4 0
30DEC26 590.00 C 0.00 0.00 0.00 86.47 +3.20 27 0 368 0
30DEC26 600.00 C 81.71 83.50 81.71 82.21 +5.48 28 4 3,473 0
30DEC26 610.00 C 0.00 0.00 0.00 76.95 +0.23 28 0 851 0
30DEC26 620.00 C 71.00 73.20 71.00 72.91 +0.40 28 35 2,019 +33
30DEC26 630.00 C 67.74 68.47 67.62 68.46 -0.03 28 58 1,283 0
30DEC26 640.00 C 63.83 63.83 62.97 63.91 -0.59 28 75 2,003 +75
30DEC26 650.00 C 59.55 59.55 59.55 59.71 -0.37 28 4 481 0
30DEC26 660.00 C 56.07 56.76 55.74 55.79 -0.52 28 49 390 +22
30DEC26 670.00 C 0.00 0.00 0.00 52.07 -0.46 28 0 339 0
30DEC26 680.00 C 48.67 48.67 48.67 48.84 +0.24 28 1 235 0
30DEC26 690.00 C 0.00 0.00 0.00 45.63 +0.60 28 0 327 0
30DEC26 700.00 C 41.09 43.77 41.09 42.81 +0.98 28 70 994 +53
30DEC26 710.00 C 40.20 40.20 40.20 39.81 +1.18 28 1 138 +1
30DEC26 720.00 C 0.00 0.00 0.00 36.82 +1.40 28 0 20 0
30DEC26 730.00 C 35.65 35.65 35.65 34.21 +1.40 28 10 35 -10
30DEC26 740.00 C 0.00 0.00 0.00 31.87 +1.60 28 0 60 0
30DEC26 750.00 C 31.79 31.79 31.79 29.53 +1.80 28 45 902 +34
30DEC26 760.00 C 29.33 29.33 29.00 27.20 +1.91 28 46 135 +46
30DEC26 770.00 C 0.00 0.00 0.00 25.21 +1.87 28 0 34 0
30DEC26 780.00 C 0.00 0.00 0.00 23.44 +2.06 28 0 333 0
30DEC26 790.00 C 24.34 24.34 24.34 21.67 +2.25 28 30 30 +30
30DEC26 800.00 C 23.50 23.50 23.50 19.90 +2.24 28 5 167 0
30DEC26 810.00 C 0.00 0.00 0.00 18.34 +2.14 28 0 27 0
30DEC26 820.00 C 0.00 0.00 0.00 17.04 +2.31 28 0 186 0
30DEC26 830.00 C 0.00 0.00 0.00 15.74 +2.48 28 0 52 0
30DEC26 840.00 C 18.25 18.25 18.25 14.44 +2.42 28 11 42 +11
30DEC26 850.00 C 0.00 0.00 0.00 13.17 +2.21 28 0 136 0
30DEC26 860.00 C 0.00 0.00 0.00 12.24 +2.35 28 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 11.32 +2.49 28 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 10.40 +2.44 28 0 8 0
30DEC26 890.00 C 12.54 12.54 12.54 9.47 +2.12 27 10 92 +10
30DEC26 900.00 C 0.00 0.00 0.00 8.68 +1.83 28 0 177 0
30DEC26 910.00 C 0.00 0.00 0.00 8.05 +1.68 27 0 1 0
30DEC26 920.00 C 11.80 11.80 11.80 7.41 +1.53 27 26 53 +26
30DEC26 930.00 C 0.00 0.00 0.00 6.78 +1.38 27 0 80 0
30DEC26 940.00 C 0.00 0.00 0.00 6.14 +1.21 27 0 4 0
30DEC26 950.00 C 0.00 0.00 0.00 5.64 +1.01 27 0 21 0
30DEC26 960.00 C 0.00 0.00 0.00 5.22 +0.89 27 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 4.80 +0.76 27 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 4.38 +0.64 27 0 1 0
30DEC26 990.00 C 0.00 0.00 0.00 3.96 +0.51 27 0 29 0
30DEC26 1,000.00 C 8.20 8.65 8.20 3.61 +0.37 27 74 567 +73
TOTAL CALL 66,316 829,434 -50,913
29JAN26 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,591 0
29JAN26 460.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 773 0
29JAN26 470.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 478 0
29JAN26 480.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,377 0
29JAN26 490.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 661 0
29JAN26 500.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,559 0
29JAN26 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,495 0
29JAN26 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,060 0
29JAN26 530.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 2,572 0
29JAN26 540.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 7,768 0
29JAN26 550.00 P 0.01 0.01 0.01 0.00 -0.04 0 80 4,203 0
29JAN26 560.00 P 0.01 0.02 0.01 0.00 -0.05 0 129 7,537 -3
29JAN26 570.00 P 0.03 0.03 0.01 0.00 -0.09 0 84 9,357 0
29JAN26 580.00 P 0.03 0.03 0.01 0.00 -0.15 0 158 12,764 -51
29JAN26 590.00 P 0.02 0.06 0.02 0.00 -0.27 0 122 12,506 -4
29JAN26 600.00 P 0.49 0.49 0.01 0.00 -0.54 0 470 38,378 +294
29JAN26 610.00 P 1.38 1.50 0.01 0.00 -1.27 0 3,113 10,423 -1,297
29JAN26 620.00 P 6.00 6.00 0.05 0.00 -3.35 0 9,943 12,718 +211
29JAN26 630.00 P 9.00 11.00 5.35 8.00 -1.97 0 1,084 0 -8,230
29JAN26 640.00 P 17.38 19.96 15.50 18.00 -1.30 0 59 0 -3,440
29JAN26 650.00 P 32.50 35.24 25.65 28.00 -1.06 0 145 0 -3,388
29JAN26 660.00 P 0.00 0.00 0.00 38.00 -1.00 0 0 0 -2,909
29JAN26 670.00 P 0.00 0.00 0.00 48.00 -1.00 0 0 0 -196
29JAN26 680.00 P 0.00 0.00 0.00 58.00 -1.00 0 0 0 -102
29JAN26 690.00 P 0.00 0.00 0.00 68.00 -1.00 0 0 0 -5
29JAN26 700.00 P 0.00 0.00 0.00 78.00 -1.00 0 0 0 -240
29JAN26 710.00 P 0.00 0.00 0.00 88.00 -1.00 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 98.00 -1.00 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 108.00 -1.00 0 0 0 -210
29JAN26 740.00 P 0.00 0.00 0.00 118.00 -1.00 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 128.00 -1.00 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 138.00 -1.00 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 148.00 -1.00 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 158.00 -1.00 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 168.00 -1.00 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 178.00 -1.00 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 188.00 -1.00 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 198.00 -1.00 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 208.00 -1.00 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 218.00 -1.00 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 228.00 -1.00 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 238.00 -1.00 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 248.00 -1.00 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 258.00 -1.00 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 268.00 -1.00 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 278.00 -1.00 0 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 288.00 -1.00 0 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 298.00 -1.00 0 0 0 0
30JAN26 470.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30JAN26 480.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30JAN26 490.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30JAN26 500.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JAN26 510.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JAN26 520.00 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
30JAN26 530.00 P 0.00 0.00 0.00 0.01 -0.01 101 0 0 0
30JAN26 540.00 P 0.00 0.00 0.00 0.01 -0.02 90 0 80 0
30JAN26 550.00 P 0.00 0.00 0.00 0.01 -0.03 79 0 9 0
30JAN26 560.00 P 0.01 0.01 0.01 0.01 -0.04 68 34 212 +34
30JAN26 570.00 P 0.00 0.00 0.00 0.01 -0.08 58 20 971 -1
30JAN26 580.00 P 0.10 0.10 0.07 0.03 -0.12 52 31 665 -20
30JAN26 590.00 P 0.28 0.28 0.12 0.06 -0.22 45 10 791 -6
30JAN26 600.00 P 0.60 0.60 0.16 0.16 -0.60 37 483 3,221 +31
30JAN26 610.00 P 3.00 3.00 0.40 0.60 -1.44 31 1,106 1,250 +307
30JAN26 620.00 P 7.00 7.00 2.20 2.46 -2.49 26 1,940 929 +578
30JAN26 630.00 P 11.25 11.25 8.80 9.58 -1.67 34 292 249 +114
30JAN26 640.00 P 19.40 19.40 19.40 18.95 -0.45 47 1 1 0
30JAN26 650.00 P 0.00 0.00 0.00 28.98 -0.36 65 0 1 0
30JAN26 660.00 P 0.00 0.00 0.00 38.05 -1.05 50 0 0 0
30JAN26 670.00 P 0.00 0.00 0.00 48.96 -0.06 95 0 0 0
30JAN26 680.00 P 0.00 0.00 0.00 59.17 +0.17 115 0 0 0
30JAN26 690.00 P 0.00 0.00 0.00 69.23 +0.23 130 0 0 0
30JAN26 700.00 P 0.00 0.00 0.00 79.48 +0.48 150 0 0 0
30JAN26 710.00 P 0.00 0.00 0.00 89.84 +0.84 172 0 0 0
30JAN26 720.00 P 0.00 0.00 0.00 98.35 -0.65 138 0 0 0
30JAN26 730.00 P 0.00 0.00 0.00 109.41 +0.41 188 0 0 0
30JAN26 740.00 P 0.00 0.00 0.00 119.59 +0.59 206 0 0 0
06FEB26 470.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
06FEB26 480.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
06FEB26 490.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
06FEB26 500.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
06FEB26 510.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
06FEB26 520.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
06FEB26 530.00 P 0.00 0.00 0.00 0.01 -0.05 36 0 0 0
06FEB26 540.00 P 0.00 0.00 0.00 0.02 -0.09 34 0 0 0
06FEB26 550.00 P 0.00 0.00 0.00 0.05 -0.16 32 0 36 0
06FEB26 560.00 P 0.00 0.00 0.00 0.12 -0.28 31 0 64 0
06FEB26 570.00 P 0.48 0.48 0.40 0.27 -0.40 30 6 153 +6
06FEB26 580.00 P 0.79 0.79 0.63 0.56 -0.65 29 17 371 +7
06FEB26 590.00 P 2.10 2.10 1.00 1.09 -1.01 27 106 417 +77
06FEB26 600.00 P 3.58 3.58 1.85 2.16 -1.42 26 525 607 +181
06FEB26 610.00 P 6.20 6.25 3.50 4.14 -1.73 24 859 1,320 +118
06FEB26 620.00 P 10.49 11.48 6.95 7.75 -1.64 24 760 851 +193
06FEB26 630.00 P 13.30 15.00 12.70 13.98 -1.34 26 269 366 +139
06FEB26 640.00 P 20.82 21.84 20.82 21.75 -0.51 28 22 42 +22
06FEB26 650.00 P 0.00 0.00 0.00 30.56 -1.46 31 0 3 0
06FEB26 660.00 P 0.00 0.00 0.00 39.74 -0.16 34 0 0 0
06FEB26 670.00 P 0.00 0.00 0.00 49.85 +0.63 41 0 0 0
06FEB26 680.00 P 0.00 0.00 0.00 59.92 +0.13 47 0 0 0
06FEB26 690.00 P 0.00 0.00 0.00 70.10 +1.03 53 0 0 0
06FEB26 700.00 P 0.00 0.00 0.00 80.35 +1.34 60 0 0 0
06FEB26 710.00 P 0.00 0.00 0.00 90.64 +1.64 67 0 0 0
06FEB26 720.00 P 0.00 0.00 0.00 98.65 -0.35 56 0 0 0
06FEB26 730.00 P 0.00 0.00 0.00 110.28 +0.01 75 0 0 0
06FEB26 740.00 P 0.00 0.00 0.00 119.59 - 74 0 0 -
26FEB26 450.00 P 0.00 0.00 0.00 0.01 0.00 37 0 584 0
26FEB26 460.00 P 0.00 0.00 0.00 0.01 0.00 34 0 172 0
26FEB26 470.00 P 0.00 0.00 0.00 0.01 0.00 32 0 111 0
26FEB26 480.00 P 0.36 0.36 0.36 0.01 0.00 30 1 2,725 +1
26FEB26 490.00 P 0.39 0.39 0.39 0.01 0.00 27 28 148 0
26FEB26 500.00 P 0.00 0.00 0.00 0.01 0.00 25 0 568 0
26FEB26 510.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 1,540 0
26FEB26 520.00 P 0.57 0.57 0.57 0.04 -0.02 24 12 933 -12
26FEB26 530.00 P 0.72 0.76 0.72 0.08 -0.06 23 26 2,074 +24
26FEB26 540.00 P 0.85 0.91 0.85 0.17 -0.12 23 18 3,623 +16
26FEB26 550.00 P 1.32 1.32 1.00 0.38 -0.19 23 206 3,908 +21
26FEB26 560.00 P 1.60 1.60 1.34 0.75 -0.33 23 741 5,570 +273
26FEB26 570.00 P 2.74 2.74 1.82 1.41 -0.48 23 726 8,181 +386
26FEB26 580.00 P 3.56 3.56 2.60 2.51 -0.63 23 1,798 10,376 +764
26FEB26 590.00 P 6.05 6.05 3.85 4.15 -0.75 23 1,954 11,783 +58
26FEB26 600.00 P 8.00 8.00 5.80 6.50 -0.73 22 2,632 26,317 +1,442
26FEB26 610.00 P 12.46 12.46 8.67 9.60 -0.92 22 1,734 9,241 +66
26FEB26 620.00 P 15.00 15.00 12.80 14.00 -0.69 22 2,550 4,687 +430
26FEB26 630.00 P 22.72 22.72 18.00 19.97 -0.47 23 1,028 2,989 +203
26FEB26 640.00 P 27.23 27.23 25.80 25.96 -1.21 23 21 1,192 +1
26FEB26 650.00 P 35.85 35.85 32.00 34.60 -0.36 25 19 2,922 +1
26FEB26 660.00 P 44.70 44.70 43.00 41.88 -0.37 24 11 6,582 -1
26FEB26 670.00 P 0.00 0.00 0.00 50.68 +0.17 25 0 319 0
26FEB26 680.00 P 59.00 59.00 59.00 61.24 +0.86 30 10 103 +10
26FEB26 690.00 P 0.00 0.00 0.00 70.10 +0.36 30 0 10 0
26FEB26 700.00 P 0.00 0.00 0.00 80.76 +1.26 35 2 124 +2
26FEB26 710.00 P 0.00 0.00 0.00 90.64 +0.70 38 0 60 0
26FEB26 720.00 P 0.00 0.00 0.00 100.99 +1.68 42 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 110.28 +0.01 42 0 30 0
26FEB26 740.00 P 0.00 0.00 0.00 121.54 +2.54 49 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 128.71 -0.29 40 125 125 +125
26FEB26 760.00 P 0.00 0.00 0.00 138.65 -0.35 42 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 148.65 -0.35 44 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 158.60 -5.17 46 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 168.00 -1.55 0 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 178.64 -0.36 50 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 188.00 -1.00 0 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 203.94 +4.94 77 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 208.36 -0.64 54 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 218.87 -0.13 60 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 234.84 +5.84 86 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 238.33 -0.67 59 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 250.19 -3.52 74 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 264.86 +5.72 93 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 270.63 -1.07 80 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 278.62 -0.38 69 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 288.00 -2.02 0 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 298.00 -1.54 0 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 0.00 0.00 0.00 0.01 0.00 39 0 1,011 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 37 0 782 0
30MAR26 390.00 P 0.21 0.22 0.21 0.01 0.00 35 130 470 +84
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,356 0
30MAR26 410.00 P 0.40 0.40 0.40 0.01 0.00 32 1 805 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2,204 0
30MAR26 430.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 4,534 0
30MAR26 440.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 1,845 0
30MAR26 450.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 2,176 0
30MAR26 460.00 P 0.00 0.00 0.00 0.06 -0.04 27 0 3,413 0
30MAR26 470.00 P 0.90 0.91 0.89 0.12 -0.04 28 10 1,617 +10
30MAR26 480.00 P 0.00 0.00 0.00 0.20 -0.07 27 0 1,736 0
30MAR26 490.00 P 1.20 1.20 1.20 0.34 -0.11 27 1 3,706 +1
30MAR26 500.00 P 0.00 0.00 0.00 0.52 -0.16 27 0 9,817 0
30MAR26 510.00 P 0.00 0.00 0.00 0.80 -0.27 27 0 7,482 0
30MAR26 520.00 P 1.96 1.97 1.96 1.26 -0.31 27 50 6,682 +50
30MAR26 530.00 P 2.52 2.52 2.40 1.88 -0.36 27 7 5,995 0
30MAR26 540.00 P 3.22 3.22 2.98 2.72 -0.47 27 71 11,184 +12
30MAR26 550.00 P 3.99 4.11 3.65 3.83 -0.43 26 200 9,586 -33
30MAR26 560.00 P 5.50 5.50 4.80 5.20 -0.45 26 295 13,292 +32
30MAR26 570.00 P 7.15 7.15 6.20 6.80 -0.67 26 223 9,079 -44
30MAR26 580.00 P 10.00 10.00 8.22 8.86 -0.87 25 199 14,220 +57
30MAR26 590.00 P 11.61 11.95 10.63 11.53 -1.01 25 273 10,296 -105
30MAR26 600.00 P 16.82 16.82 13.76 14.69 -1.14 25 984 16,194 +332
30MAR26 610.00 P 19.80 19.80 17.53 18.90 -0.71 25 419 13,067 +201
30MAR26 620.00 P 26.63 26.63 22.44 23.06 -1.04 25 1,277 7,960 +492
30MAR26 630.00 P 29.00 29.26 27.40 28.67 -0.67 25 713 4,858 +163
30MAR26 640.00 P 35.09 35.83 33.85 35.19 -0.03 26 281 2,292 +161
30MAR26 650.00 P 0.00 0.00 0.00 41.59 -1.33 26 0 14,619 0
30MAR26 660.00 P 0.00 0.00 0.00 49.48 -0.09 27 0 10,585 0
30MAR26 670.00 P 0.00 0.00 0.00 57.28 +0.03 27 0 6,929 0
30MAR26 680.00 P 66.00 66.00 66.00 65.64 +2.09 28 2 1,649 +2
30MAR26 690.00 P 0.00 0.00 0.00 73.72 +0.14 28 0 2,002 0
30MAR26 700.00 P 0.00 0.00 0.00 80.76 +0.65 25 0 1,703 0
30MAR26 710.00 P 0.00 0.00 0.00 92.08 -2.00 30 0 193 0
30MAR26 720.00 P 0.00 0.00 0.00 101.62 +0.91 31 0 425 0
30MAR26 730.00 P 0.00 0.00 0.00 110.28 -0.23 31 0 30 0
30MAR26 740.00 P 0.00 0.00 0.00 121.54 +1.60 35 0 90 0
30MAR26 750.00 P 0.00 0.00 0.00 128.76 -1.06 30 0 76 0
30MAR26 760.00 P 0.00 0.00 0.00 140.49 +1.03 37 0 142 0
30MAR26 770.00 P 0.00 0.00 0.00 148.65 -0.49 33 0 90 0
30MAR26 780.00 P 0.00 0.00 0.00 159.67 -4.10 38 0 161 0
30MAR26 790.00 P 0.00 0.00 0.00 168.04 -1.51 31 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 178.64 -0.36 37 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 188.59 -0.43 38 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 203.94 +4.94 55 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 208.69 -0.31 42 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 223.14 -0.21 56 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 234.84 +5.84 61 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 243.29 +4.29 60 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 250.19 -3.52 53 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 264.86 +5.72 66 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 274.67 +2.97 67 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 278.62 -0.38 51 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 288.39 -1.63 50 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 298.67 -0.87 54 0 0 0
29APR26 470.00 P 0.00 0.00 0.00 0.18 -0.15 24 0 15 0
29APR26 480.00 P 0.00 0.00 0.00 0.30 -0.22 24 0 669 0
29APR26 490.00 P 0.00 0.00 0.00 0.50 -0.31 24 0 31 0
29APR26 500.00 P 2.20 2.20 2.20 0.83 -0.44 24 12 215 +11
29APR26 510.00 P 0.00 0.00 0.00 1.31 -0.56 24 0 166 0
29APR26 520.00 P 0.00 0.00 0.00 1.99 -0.65 24 0 405 0
29APR26 530.00 P 4.10 4.10 4.00 2.91 -0.74 24 32 725 +2
29APR26 540.00 P 4.92 5.07 4.75 4.11 -0.91 25 138 1,544 +3
29APR26 550.00 P 6.00 6.40 6.00 5.61 -1.07 25 103 5,690 +71
29APR26 560.00 P 0.00 0.00 0.00 7.60 -0.69 25 0 1,921 0
29APR26 570.00 P 11.30 11.30 9.60 10.03 -0.48 25 4 935 +2
29APR26 580.00 P 12.10 12.60 12.10 12.78 -0.49 25 43 1,861 +41
29APR26 590.00 P 16.36 16.36 15.50 15.98 -0.38 25 106 1,844 +1
29APR26 600.00 P 21.50 21.50 19.00 19.26 -0.85 25 176 4,797 -60
29APR26 610.00 P 24.70 24.70 23.66 23.72 -0.54 25 34 558 -15
29APR26 620.00 P 29.16 29.16 27.30 28.68 -0.22 25 69 1,951 +7
29APR26 630.00 P 34.62 34.62 34.62 34.03 -0.06 25 2 786 -2
29APR26 640.00 P 0.00 0.00 0.00 40.12 -0.08 26 0 702 0
29APR26 650.00 P 46.27 46.27 46.27 47.10 +0.32 26 5 361 +5
29APR26 660.00 P 0.00 0.00 0.00 54.28 +0.84 27 0 0 0
29APR26 670.00 P 59.31 59.31 59.31 62.14 +0.58 27 30 90 +30
29APR26 680.00 P 0.00 0.00 0.00 66.14 -4.59 24 0 1 0
29APR26 690.00 P 0.00 0.00 0.00 78.38 -1.02 29 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 86.15 +2.03 29 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 93.35 -3.39 27 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 101.89 -4.54 27 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 110.78 -4.92 27 0 30 0
29APR26 740.00 P 0.00 0.00 0.00 121.54 -0.76 30 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 132.15 -0.16 32 0 180 0
29APR26 760.00 P 0.00 0.00 0.00 140.49 +0.85 31 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 152.97 +3.56 37 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 159.67 -4.10 32 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 168.10 -1.45 28 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 179.35 +0.22 34 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 188.59 -1.65 33 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 203.94 +4.94 46 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 210.54 +1.54 41 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 223.14 -0.21 47 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 234.84 +4.99 52 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 243.29 +4.29 50 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 254.67 +0.96 54 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 264.86 +5.72 55 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 274.67 +2.97 56 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 283.98 +4.98 56 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 288.62 -1.40 45 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 301.07 +1.53 53 0 0 0
29JUN26 380.00 P 1.92 1.92 1.92 0.01 -0.02 23 1 2,274 -1
29JUN26 390.00 P 0.00 0.00 0.00 0.02 -0.04 23 0 399 0
29JUN26 400.00 P 0.00 0.00 0.00 0.04 -0.05 24 0 1,345 0
29JUN26 410.00 P 1.85 1.85 1.85 0.08 -0.08 24 10 334 -10
29JUN26 420.00 P 1.75 1.80 1.75 0.14 -0.12 24 2 372 0
29JUN26 430.00 P 0.00 0.00 0.00 0.24 -0.16 24 0 549 0
29JUN26 440.00 P 0.00 0.00 0.00 0.39 -0.21 24 0 1,672 0
29JUN26 450.00 P 0.00 0.00 0.00 0.59 -0.31 24 0 1,475 0
29JUN26 460.00 P 0.00 0.00 0.00 0.90 -0.35 24 0 1,284 0
29JUN26 470.00 P 3.20 3.20 3.20 1.34 -0.43 24 1 212 -1
29JUN26 480.00 P 3.85 3.90 3.85 1.89 -0.58 25 11 2,873 +11
29JUN26 490.00 P 0.00 0.00 0.00 2.62 -0.69 25 0 2,637 0
29JUN26 500.00 P 0.00 0.00 0.00 3.61 -0.73 25 0 4,418 0
29JUN26 510.00 P 6.70 6.70 6.59 4.78 -0.90 25 49 5,355 +47
29JUN26 520.00 P 7.55 7.74 7.55 6.26 -0.89 25 3 6,051 -2
29JUN26 530.00 P 9.62 9.62 9.62 8.08 -1.02 25 30 3,851 +30
29JUN26 540.00 P 11.06 11.32 11.06 10.10 -1.12 25 32 10,095 +28
29JUN26 550.00 P 13.07 13.72 13.07 12.68 -1.06 25 120 5,983 +75
29JUN26 560.00 P 15.62 16.00 15.62 15.45 -0.93 26 23 12,013 +12
29JUN26 570.00 P 19.30 19.30 19.30 18.79 -0.50 26 3 4,534 +3
29JUN26 580.00 P 21.50 21.88 21.50 22.36 -0.14 26 46 10,348 +46
29JUN26 590.00 P 25.68 26.54 25.58 25.88 -0.62 26 336 3,380 +152
29JUN26 600.00 P 32.11 32.11 29.00 30.15 -0.44 26 197 6,674 +65
29JUN26 610.00 P 35.25 35.25 33.72 34.77 -0.35 26 120 2,503 +92
29JUN26 620.00 P 41.50 41.50 38.47 39.85 -0.15 26 232 5,102 +102
29JUN26 630.00 P 44.08 44.54 44.08 45.63 +0.56 26 195 3,492 +77
29JUN26 640.00 P 50.00 50.54 50.00 51.73 +0.13 26 222 3,308 +117
29JUN26 650.00 P 58.17 58.17 58.17 58.04 +0.17 26 2 2,019 -2
29JUN26 660.00 P 63.53 65.37 63.53 64.82 +1.31 27 9 6,148 0
29JUN26 670.00 P 71.83 71.83 71.83 71.96 +1.06 27 3 404 -3
29JUN26 680.00 P 0.00 0.00 0.00 79.02 +0.33 27 0 277 0
29JUN26 690.00 P 0.00 0.00 0.00 84.33 -5.37 25 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 92.04 -1.49 26 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 102.76 +0.54 28 0 202 0
29JUN26 720.00 P 0.00 0.00 0.00 114.50 +4.63 31 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 116.06 -2.47 25 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 129.85 +0.47 30 0 1,101 0
29JUN26 750.00 P 0.00 0.00 0.00 141.03 +3.87 33 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 145.22 -1.95 28 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 153.37 -3.00 28 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 164.54 -0.90 30 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 177.08 +5.80 34 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 187.77 +3.83 36 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 192.92 -3.28 32 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 203.94 +1.69 34 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 210.54 +1.43 31 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 223.14 -2.35 36 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 234.84 +4.99 39 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 243.29 +3.92 38 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 254.67 +0.96 41 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 264.86 +4.86 42 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 274.67 +2.97 43 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 283.98 +4.98 43 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 288.62 -4.99 35 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 301.07 +1.53 41 0 0 0
29SEP26 400.00 P 3.00 3.05 3.00 0.79 +0.36 27 16 1,331 +16
29SEP26 410.00 P 0.00 0.00 0.00 1.09 +0.48 27 0 19 0
29SEP26 420.00 P 0.00 0.00 0.00 1.48 +0.58 27 0 54 0
29SEP26 430.00 P 0.00 0.00 0.00 1.95 +0.68 27 0 16 0
29SEP26 440.00 P 0.00 0.00 0.00 2.58 +0.82 27 0 2 0
29SEP26 450.00 P 0.00 0.00 0.00 3.38 +0.98 27 0 156 0
29SEP26 460.00 P 0.00 0.00 0.00 4.34 +1.11 27 0 3 0
29SEP26 470.00 P 0.00 0.00 0.00 5.39 +1.09 27 0 2,330 0
29SEP26 480.00 P 0.00 0.00 0.00 6.73 +1.30 27 0 1,860 0
29SEP26 490.00 P 0.00 0.00 0.00 8.19 +1.23 27 0 1,488 0
29SEP26 500.00 P 10.69 11.00 10.69 9.97 +1.40 27 42 3,022 +42
29SEP26 510.00 P 12.50 12.72 12.50 11.94 +1.30 27 2 789 +1
29SEP26 520.00 P 0.00 0.00 0.00 14.17 +1.39 27 0 1,703 0
29SEP26 530.00 P 17.39 17.39 17.39 16.75 +1.27 27 30 811 +27
29SEP26 540.00 P 18.94 19.69 18.94 19.40 +1.18 27 94 1,234 +93
29SEP26 550.00 P 0.00 0.00 0.00 22.45 +0.87 27 0 3,180 0
29SEP26 560.00 P 25.00 25.00 24.80 25.37 +0.32 27 61 4,287 0
29SEP26 570.00 P 0.00 0.00 0.00 28.79 -0.02 27 0 588 0
29SEP26 580.00 P 0.00 0.00 0.00 32.83 +0.32 27 0 1,801 0
29SEP26 590.00 P 36.60 36.64 36.40 36.64 +0.06 27 43 784 +3
29SEP26 600.00 P 40.80 40.80 40.38 40.88 -0.05 27 73 16,602 -40
29SEP26 610.00 P 44.50 46.42 44.50 45.90 +0.82 27 44 3,152 -2
29SEP26 620.00 P 50.00 50.78 50.00 50.86 +0.14 27 63 2,306 +61
29SEP26 630.00 P 56.87 56.87 56.87 56.95 +0.58 27 3 2,223 -3
29SEP26 640.00 P 60.54 60.54 60.54 62.17 +0.25 27 7 1,106 0
29SEP26 650.00 P 0.00 0.00 0.00 67.85 -0.23 27 0 15,476 0
29SEP26 660.00 P 73.23 73.23 73.23 74.84 +0.44 27 3 980 +3
29SEP26 670.00 P 0.00 0.00 0.00 81.53 +0.40 27 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 88.15 0.00 27 0 352 0
29SEP26 690.00 P 0.00 0.00 0.00 96.04 -0.17 28 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 99.29 -3.63 26 0 186 0
29SEP26 710.00 P 0.00 0.00 0.00 113.07 +2.30 29 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 120.92 +4.55 29 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 127.78 +0.55 29 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 134.95 +0.67 28 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 141.23 -1.24 27 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 150.05 -0.97 27 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 160.43 -3.23 29 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 169.51 -0.77 29 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 178.34 +0.92 30 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 188.24 +3.17 30 0 117 0
29SEP26 810.00 P 0.00 0.00 0.00 195.46 -0.74 29 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 204.61 +2.36 29 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 216.49 +5.10 32 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 225.12 -1.85 32 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 234.84 +0.46 32 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 243.29 +3.92 32 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 254.67 +0.96 34 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 264.86 +3.34 35 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 274.67 +2.97 36 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 283.98 +4.37 36 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 291.17 -2.44 34 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 301.07 -0.17 34 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 308.67 -0.97 31 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 322.54 +0.60 37 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 331.08 +1.82 36 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 338.16 -0.97 31 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 348.00 -1.02 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 359.85 +0.85 37 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 368.00 -1.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 378.61 -0.39 36 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 2.30 +1.87 28 0 929 0
30DEC26 410.00 P 0.00 0.00 0.00 2.97 +2.36 28 0 31 0
30DEC26 420.00 P 0.00 0.00 0.00 3.69 +2.79 28 0 107 0
30DEC26 430.00 P 0.00 0.00 0.00 4.59 +3.31 28 0 107 0
30DEC26 440.00 P 0.00 0.00 0.00 5.63 +3.80 28 0 161 0
30DEC26 450.00 P 0.00 0.00 0.00 6.79 +4.16 28 0 298 0
30DEC26 460.00 P 9.85 9.85 9.85 8.24 +4.64 28 2 255 0
30DEC26 470.00 P 11.20 12.06 11.20 9.71 +4.91 28 46 126 +45
30DEC26 480.00 P 12.70 13.02 12.26 11.57 +5.24 28 126 439 +83
30DEC26 490.00 P 14.20 14.50 14.20 13.54 +5.51 28 13 692 0
30DEC26 500.00 P 0.00 0.00 0.00 15.66 +5.46 28 0 785 0
30DEC26 510.00 P 18.87 18.87 18.87 18.24 +5.73 28 75 358 +45
30DEC26 520.00 P 21.24 21.24 20.98 20.84 +5.47 28 49 839 +4
30DEC26 530.00 P 23.00 23.00 22.72 23.61 +5.23 28 20 325 +20
30DEC26 540.00 P 25.80 26.40 25.80 26.40 +4.52 27 20 598 +20
30DEC26 550.00 P 29.00 29.00 29.00 29.00 +3.31 27 54 668 +54
30DEC26 560.00 P 31.88 31.88 31.88 32.73 +3.02 27 1 1,111 0
30DEC26 570.00 P 35.56 35.56 35.56 36.44 +2.09 27 45 478 +45
30DEC26 580.00 P 39.55 39.55 39.55 40.28 +1.21 27 2 2,290 +1
30DEC26 590.00 P 0.00 0.00 0.00 44.50 +0.28 27 0 796 0
30DEC26 600.00 P 47.80 49.52 47.40 48.92 +0.66 27 2,896 23,472 +40
30DEC26 610.00 P 0.00 0.00 0.00 54.04 +0.99 27 0 4,260 0
30DEC26 620.00 P 58.89 58.89 58.89 58.92 +0.12 27 50 1,759 +50
30DEC26 630.00 P 63.80 64.71 63.80 64.55 +0.60 27 105 1,200 +15
30DEC26 640.00 P 69.46 70.66 69.46 70.38 -0.56 27 90 1,724 +90
30DEC26 650.00 P 0.00 0.00 0.00 76.49 +0.77 27 0 273 0
30DEC26 660.00 P 0.00 0.00 0.00 81.54 -0.13 27 0 115 0
30DEC26 670.00 P 0.00 0.00 0.00 88.94 +1.65 27 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 95.38 -2.00 27 0 91 0
30DEC26 690.00 P 0.00 0.00 0.00 102.44 -2.58 27 0 1 0
30DEC26 700.00 P 110.00 110.10 110.00 109.70 +2.11 27 10 11,270 +10
30DEC26 710.00 P 0.00 0.00 0.00 117.36 -1.11 28 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 120.92 -2.72 26 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 132.50 -1.56 28 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 139.99 -2.98 28 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 147.56 -0.83 28 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 156.99 -1.97 28 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 164.66 -2.20 28 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 176.21 +0.85 30 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 181.64 -2.82 28 0 0 0
30DEC26 800.00 P 195.50 195.50 195.50 190.30 +0.16 28 18 128 +18
30DEC26 810.00 P 0.00 0.00 0.00 199.99 +3.67 29 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 207.37 -0.47 28 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 221.28 +6.08 32 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 230.48 +2.65 32 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 237.09 +2.71 31 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 243.96 +1.12 29 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 254.67 +0.64 30 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 264.86 +1.83 31 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 274.67 +2.97 32 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 283.98 -0.32 32 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 291.17 -2.71 30 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 301.07 -0.17 31 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 310.87 +0.17 31 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 322.54 +0.60 34 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 331.08 +1.82 33 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 341.62 +2.49 34 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 349.62 +0.10 32 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 359.85 +0.85 33 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 369.53 +0.27 33 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 380.74 +1.74 36 0 0 0
TOTAL PUT 47,150 727,797 -10,890
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$ 106.20
29JAN26 62.50 C 0.00 0.00 0.00 43.70 -1.09 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 41.20 -1.05 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 38.70 -0.81 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 36.20 -1.06 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 33.70 -0.81 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 31.20 -0.81 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 28.70 -1.18 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 26.20 -1.53 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 23.70 -0.81 0 0 0 -60
29JAN26 85.00 C 0.00 0.00 0.00 21.20 -0.81 0 0 0 -30
29JAN26 87.50 C 0.00 0.00 0.00 18.70 -0.81 0 0 0 -66
29JAN26 90.00 C 0.00 0.00 0.00 16.20 -0.81 0 0 0 -123
29JAN26 92.50 C 0.00 0.00 0.00 13.70 -0.81 0 0 0 -128
29JAN26 95.00 C 10.97 10.97 10.97 11.20 -0.81 0 1 0 -372
29JAN26 97.50 C 7.56 7.56 7.56 8.70 -0.81 0 6 0 -249
29JAN26 100.00 C 5.35 6.10 4.97 6.20 -0.81 0 10 0 -264
29JAN26 102.50 C 3.50 3.50 2.98 3.70 -0.95 0 7 0 -1,052
29JAN26 105.00 C 0.70 1.10 0.63 1.20 -1.04 0 86 1 -1,003
29JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.61 0 0 340 0
29JAN26 110.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 72 0
29JAN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
26FEB26 62.50 C 0.00 0.00 0.00 44.47 -0.32 120 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 41.49 -1.20 86 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 38.85 -0.81 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 36.32 -0.99 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 33.86 -0.65 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 32.06 -0.11 86 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 29.05 -0.83 60 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 26.22 -1.51 0 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 23.89 -0.80 31 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 21.40 -0.80 30 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 18.92 -1.39 29 0 79 0
26FEB26 90.00 C 0.00 0.00 0.00 16.46 -0.70 29 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 13.83 -0.95 0 0 157 0
26FEB26 95.00 C 0.00 0.00 0.00 11.78 -1.09 30 0 242 0
26FEB26 97.50 C 0.00 0.00 0.00 9.32 -1.25 26 0 175 0
26FEB26 100.00 C 0.00 0.00 0.00 7.32 -0.68 27 0 261 0
26FEB26 102.50 C 0.00 0.00 0.00 5.58 -0.94 28 0 342 0
26FEB26 105.00 C 4.15 4.18 4.15 4.08 -0.78 28 7 793 -3
26FEB26 107.50 C 2.78 2.92 2.78 2.88 -0.64 28 32 210 -17
26FEB26 110.00 C 1.76 2.16 1.76 1.96 -0.51 28 46 120 +14
26FEB26 112.50 C 1.09 1.32 1.09 1.28 -0.39 29 39 144 -18
26FEB26 115.00 C 0.76 0.76 0.76 0.80 -0.22 29 10 186 +10
26FEB26 117.50 C 0.41 0.51 0.41 0.49 -0.18 29 36 77 +16
26FEB26 120.00 C 0.00 0.00 0.00 0.30 -0.10 29 0 39 0
26FEB26 122.50 C 0.00 0.00 0.00 0.17 -0.06 29 0 0 0
26FEB26 125.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 0.03 - 30 0 0 -
30MAR26 50.00 C 0.00 0.00 0.00 56.24 -0.91 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 53.95 -1.09 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 51.68 -0.33 81 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 48.98 -0.96 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 46.57 -0.84 62 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 44.47 -0.34 77 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 41.61 -1.08 56 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 39.27 -0.39 60 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 36.54 -0.77 33 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 34.05 -0.81 29 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 32.06 -0.15 55 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 29.05 -1.03 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 26.56 -1.17 0 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 24.43 -0.26 39 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 21.70 -1.44 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 19.47 -1.00 32 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 17.10 -1.08 30 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 15.07 -0.89 32 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 13.02 -0.51 32 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 11.36 -0.16 34 0 82 0
30MAR26 100.00 C 0.00 0.00 0.00 9.17 -0.94 31 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 7.69 -0.91 31 0 83 0
30MAR26 105.00 C 6.34 6.40 6.34 6.35 -0.79 32 3 134 -1
30MAR26 107.50 C 0.00 0.00 0.00 5.20 -0.68 32 0 309 0
30MAR26 110.00 C 3.54 3.54 3.50 4.21 -0.55 32 9 132 +1
30MAR26 112.50 C 0.00 0.00 0.00 3.34 -0.49 32 0 81 0
30MAR26 115.00 C 2.62 2.62 2.58 2.58 -0.46 32 5 218 +5
30MAR26 117.50 C 0.00 0.00 0.00 2.05 -0.36 32 0 546 0
30MAR26 120.00 C 1.60 1.62 1.60 1.62 -0.25 33 4 240 +4
30MAR26 122.50 C 1.22 1.22 1.22 1.23 -0.20 33 15 531 +15
30MAR26 125.00 C 0.00 0.00 0.00 0.92 -0.16 33 506 530 +506
30MAR26 127.50 C 0.00 0.00 0.00 0.68 -0.11 33 0 1 0
30MAR26 130.00 C 0.00 0.00 0.00 0.50 -0.10 33 0 30 0
30MAR26 132.50 C 0.00 0.00 0.00 0.36 -0.07 33 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.26 -0.05 33 0 19 0
29APR26 67.50 C 0.00 0.00 0.00 39.27 -0.59 42 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 37.27 -0.81 54 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 34.83 -0.75 51 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 32.15 -0.06 43 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 29.88 -0.20 44 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 26.83 -1.51 26 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 25.39 -0.32 43 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 23.03 -0.71 40 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 19.96 -0.51 30 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 18.40 +0.09 36 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 16.48 -0.75 36 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 14.52 -0.72 35 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 12.29 -0.32 32 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 10.62 -0.82 32 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 9.04 -0.92 32 0 15 0
29APR26 105.00 C 7.74 7.74 7.74 7.73 -0.82 32 15 38 0
29APR26 107.50 C 0.00 0.00 0.00 6.57 -0.73 32 0 54 0
29APR26 110.00 C 0.00 0.00 0.00 5.60 -0.56 32 0 67 0
29APR26 112.50 C 0.00 0.00 0.00 4.69 -0.47 32 1 65 0
29APR26 115.00 C 3.76 3.76 3.76 3.90 -0.39 33 15 70 0
29APR26 117.50 C 0.00 0.00 0.00 3.23 -0.35 33 0 56 0
29APR26 120.00 C 0.00 0.00 0.00 2.67 -0.28 33 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 2.16 -0.26 33 0 20 0
29APR26 125.00 C 0.00 0.00 0.00 1.73 -0.23 33 0 100 0
29APR26 127.50 C 0.00 0.00 0.00 1.39 -0.15 33 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 1.07 - 32 0 0 -
29JUN26 62.50 C 0.00 0.00 0.00 44.47 -0.57 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 41.86 -0.83 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 39.54 -1.25 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 37.27 -0.81 43 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 35.06 -0.87 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 32.57 -0.23 40 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 29.88 -0.78 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 28.24 -0.15 41 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 25.39 -0.85 34 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 23.37 -1.07 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 21.18 -1.00 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 19.02 -0.83 32 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 17.11 -1.24 32 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 15.09 -0.83 31 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 13.97 -0.05 33 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 12.14 -1.08 32 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 10.85 -0.25 32 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 9.55 -0.63 32 0 17 0
29JUN26 107.50 C 0.00 0.00 0.00 8.28 -0.68 32 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 7.22 -0.51 32 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 6.37 -0.47 32 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 5.57 -0.41 32 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 4.88 -0.40 32 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 4.25 -0.19 33 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 3.68 -0.17 33 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 3.13 -0.21 33 0 2 0
29JUN26 127.50 C 0.00 0.00 0.00 2.61 -0.24 32 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 2.20 - 32 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 44.47 -0.84 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 41.98 -0.95 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.89 -0.90 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.27 -0.81 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.37 -0.56 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.57 -0.84 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 30.60 -1.58 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 28.28 -0.81 32 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 27.00 -0.14 36 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 24.73 -0.64 34 0 0 0
29SEP26 87.50 C 22.80 22.80 22.80 22.50 -0.60 32 1 1 0
29SEP26 90.00 C 0.00 0.00 0.00 20.78 -1.29 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 19.29 -0.76 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.10 -0.23 34 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 15.99 -0.71 32 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 14.52 -0.82 32 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 13.30 -0.76 32 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 12.08 -0.61 32 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 11.04 -0.40 32 0 30 0
29SEP26 110.00 C 9.91 9.91 9.91 10.01 -0.34 32 15 46 +15
29SEP26 112.50 C 0.00 0.00 0.00 9.08 -0.26 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 8.23 -0.26 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 7.39 -0.30 32 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 6.71 -0.21 33 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 6.03 -0.21 33 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 5.42 -0.15 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 4.89 -0.16 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 4.50 - 33 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 39.89 -0.95 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.58 -1.04 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 35.38 -1.06 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.19 -1.12 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.15 -1.25 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.18 -0.91 29 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 27.31 -0.77 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.47 -1.13 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 23.78 -1.05 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 22.21 -0.80 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 20.66 -0.66 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.52 -0.29 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 17.86 -0.45 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.61 -0.34 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 15.36 -0.38 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 14.16 -0.48 32 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 13.13 -0.31 32 0 300 0
30DEC26 110.00 C 0.00 0.00 0.00 12.12 -0.31 32 0 301 0
30DEC26 112.50 C 0.00 0.00 0.00 11.13 -0.51 32 0 100 0
30DEC26 115.00 C 0.00 0.00 0.00 10.30 -0.40 32 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 9.46 -0.25 32 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 8.67 -0.20 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 8.00 -0.19 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 7.33 -0.19 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.88 -0.18 33 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 6.35 - 33 0 0 -
TOTAL CALL 869 8,979 -2,800
29JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
29JAN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29JAN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29JAN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
29JAN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29JAN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 320 0
29JAN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 337 0
29JAN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
29JAN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
29JAN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
29JAN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 334 0
29JAN26 102.50 P 0.04 0.04 0.04 0.00 -0.01 0 15 225 -6
29JAN26 105.00 P 0.35 0.89 0.10 0.00 -0.17 0 51 38 +15
29JAN26 107.50 P 1.02 1.56 1.02 1.30 +0.25 0 21 0 -15
29JAN26 110.00 P 0.00 0.00 0.00 3.80 +0.74 0 0 0 -15
29JAN26 112.50 P 0.00 0.00 0.00 6.30 +0.80 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 8.80 +0.80 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 11.30 +0.63 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 13.80 +0.48 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 16.30 +0.48 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 18.80 +0.26 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 21.30 +0.29 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 23.80 - 0 0 0 -
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 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 0.00 30 0 83 0
26FEB26 87.50 P 0.19 0.20 0.19 0.03 +0.01 30 41 80 +26
26FEB26 90.00 P 0.24 0.24 0.24 0.06 0.00 29 15 197 +15
26FEB26 92.50 P 0.39 0.39 0.39 0.15 +0.02 29 3 318 +1
26FEB26 95.00 P 0.52 0.52 0.47 0.31 +0.03 29 12 126 +12
26FEB26 97.50 P 0.79 0.94 0.75 0.62 +0.06 29 22 161 +21
26FEB26 100.00 P 1.40 1.48 1.18 1.11 +0.11 29 49 227 +47
26FEB26 102.50 P 2.20 2.20 1.86 1.84 +0.21 29 180 385 +180
26FEB26 105.00 P 2.99 3.11 2.85 2.86 +0.37 30 59 95 +44
26FEB26 107.50 P 5.00 5.00 5.00 4.17 +0.52 30 40 41 +25
26FEB26 110.00 P 0.00 0.00 0.00 5.76 +0.64 30 0 40 0
26FEB26 112.50 P 0.00 0.00 0.00 7.64 +0.75 31 0 25 0
26FEB26 115.00 P 0.00 0.00 0.00 9.71 +0.60 32 0 25 0
26FEB26 117.50 P 0.00 0.00 0.00 11.97 +0.68 34 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 14.30 +0.98 37 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 16.83 +0.91 41 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 18.96 +0.42 37 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 21.70 +0.69 47 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 24.20 - 51 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 0.00 33 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.04 0.00 33 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.07 0.00 33 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.13 0.00 33 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.24 +0.01 33 0 168 0
30MAR26 87.50 P 0.59 0.59 0.59 0.40 +0.02 33 4 151 +4
30MAR26 90.00 P 0.84 0.84 0.80 0.65 +0.04 33 4 161 +1
30MAR26 92.50 P 0.00 0.00 0.00 1.00 +0.06 33 0 58 0
30MAR26 95.00 P 1.52 1.52 1.52 1.47 +0.08 33 8 185 +8
30MAR26 97.50 P 2.10 2.10 2.10 2.09 +0.14 33 1 209 0
30MAR26 100.00 P 0.00 0.00 0.00 2.87 +0.23 33 0 123 0
30MAR26 102.50 P 3.75 3.75 3.75 3.79 +0.30 33 2 82 0
30MAR26 105.00 P 0.00 0.00 0.00 4.90 +0.39 33 0 86 0
30MAR26 107.50 P 0.00 0.00 0.00 6.24 +0.50 33 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 7.79 +0.72 34 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 9.49 +0.76 34 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 10.69 -0.07 30 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 13.30 +0.54 35 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 15.40 +0.88 36 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 17.60 +0.88 37 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 19.33 +0.13 33 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 21.70 +0.35 34 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 24.20 +0.74 37 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 26.45 +0.44 35 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 29.15 +0.69 41 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.14 +0.01 33 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.23 +0.01 32 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.37 +0.03 33 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.57 +0.05 33 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.84 +0.04 33 0 137 0
29APR26 90.00 P 0.00 0.00 0.00 1.21 +0.05 33 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 1.70 +0.08 33 0 99 0
29APR26 95.00 P 2.32 2.32 2.32 2.31 +0.12 33 15 176 0
29APR26 97.50 P 3.06 3.06 3.06 3.03 +0.21 33 1 33 +1
29APR26 100.00 P 0.00 0.00 0.00 3.87 +0.27 33 0 13 0
29APR26 102.50 P 0.00 0.00 0.00 4.88 +0.35 33 0 17 0
29APR26 105.00 P 5.91 5.97 5.91 6.02 +0.42 33 2 55 0
29APR26 107.50 P 7.39 7.39 7.39 7.39 +0.58 33 1 31 +1
29APR26 110.00 P 0.00 0.00 0.00 8.91 +0.71 33 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 10.57 +0.77 34 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 12.33 +1.15 34 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 14.19 +0.49 35 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 16.03 +0.37 34 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 17.97 +1.15 34 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 20.16 +0.32 34 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 22.16 +0.49 33 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 25.04 - 39 0 0 -
29JUN26 62.50 P 0.00 0.00 0.00 0.03 0.00 32 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 0.00 33 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.10 +0.01 32 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.16 +0.01 32 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.24 +0.01 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.36 +0.01 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.54 +0.02 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.77 +0.03 32 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 1.07 +0.06 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 1.43 +0.05 32 0 57 0
29JUN26 87.50 P 2.27 2.27 2.27 1.97 +0.08 33 1 24 0
29JUN26 90.00 P 0.00 0.00 0.00 2.55 +0.12 33 0 23 0
29JUN26 92.50 P 3.50 3.50 3.50 3.21 +0.12 33 1 6 0
29JUN26 95.00 P 0.00 0.00 0.00 4.03 +0.16 33 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 4.93 +0.21 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 5.96 +0.38 33 0 1 0
29JUN26 102.50 P 7.05 7.05 7.05 7.13 +0.40 33 1 1 +1
29JUN26 105.00 P 0.00 0.00 0.00 8.36 +0.29 33 0 45 0
29JUN26 107.50 P 0.00 0.00 0.00 9.72 +0.59 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 11.10 +0.39 33 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 12.70 +0.46 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 13.99 +0.68 31 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 16.13 +0.21 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 18.27 +0.81 34 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 19.94 +1.37 33 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 22.06 +0.82 34 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 24.12 +0.80 34 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 25.79 - 32 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 0.21 +0.03 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.30 +0.04 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.43 +0.04 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.61 +0.06 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.83 +0.09 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 1.10 +0.09 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.45 +0.13 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 1.83 +0.13 33 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 2.33 +0.17 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 2.87 +0.21 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 3.63 +0.23 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 4.37 +0.29 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 5.22 +0.29 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 6.14 +0.35 34 0 22 0
29SEP26 97.50 P 0.00 0.00 0.00 7.18 +0.35 34 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 8.28 +0.40 34 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 9.53 +0.43 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 10.79 +0.43 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 12.23 +0.49 34 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 13.70 +0.50 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 15.28 +0.57 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 16.86 +0.58 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 18.62 +0.58 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 19.89 +0.07 33 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 22.14 +0.51 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 23.48 -0.09 33 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 26.01 +0.44 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 27.89 - 35 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 0.84 +0.08 33 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 1.08 +0.09 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.39 +0.13 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.76 +0.12 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.20 +0.17 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 2.70 +0.17 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 3.27 +0.22 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.93 +0.23 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 4.78 +0.28 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 5.64 +0.30 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 6.50 +0.30 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 7.55 +0.37 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.60 +0.37 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.77 +0.43 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 11.03 +0.44 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.30 +0.45 34 0 40 0
30DEC26 107.50 P 0.00 0.00 0.00 13.76 +0.51 34 0 240 0
30DEC26 110.00 P 0.00 0.00 0.00 15.23 +0.52 34 0 300 0
30DEC26 112.50 P 0.00 0.00 0.00 16.70 +0.51 34 0 100 0
30DEC26 115.00 P 0.00 0.00 0.00 18.28 +0.45 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 19.92 +0.49 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 21.78 +0.95 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 23.35 +0.50 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.95 +0.50 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 27.09 +0.57 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 29.15 - 34 0 0 -
TOTAL PUT 549 8,357 +366
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$ 28.18
29JAN26 18.00 C 0.00 0.00 0.00 10.18 +0.14 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.68 +0.14 0 0 0 -10
29JAN26 19.00 C 0.00 0.00 0.00 9.18 +0.14 0 0 0 -20
29JAN26 19.50 C 0.00 0.00 0.00 8.68 +0.14 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.18 +0.14 0 0 0 -34
29JAN26 21.00 C 0.00 0.00 0.00 7.18 +0.14 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.18 +0.14 0 0 0 -10
29JAN26 23.00 C 0.00 0.00 0.00 5.18 +0.14 0 0 0 -4
29JAN26 24.00 C 3.92 3.92 3.92 4.18 +0.14 0 43 0 -173
29JAN26 25.00 C 0.00 0.00 0.00 3.18 +0.14 0 0 0 -972
29JAN26 26.00 C 1.94 2.30 1.94 2.18 +0.14 0 93 0 -492
29JAN26 27.00 C 0.88 1.22 0.88 1.18 +0.14 0 341 0 -1,829
29JAN26 28.00 C 0.10 0.29 0.09 0.18 -0.02 0 348 0 -2,527
29JAN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
29JAN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 244 0
29JAN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29JAN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 10.26 +0.21 80 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 9.75 +0.20 72 0 10 0
26FEB26 19.00 C 0.00 0.00 0.00 9.25 +0.20 67 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 8.76 +0.20 66 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.27 +0.21 65 0 20 0
26FEB26 21.00 C 0.00 0.00 0.00 7.27 +0.21 56 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.27 +0.20 48 0 10 0
26FEB26 23.00 C 0.00 0.00 0.00 5.23 +0.14 0 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 4.23 +0.13 0 0 937 0
26FEB26 25.00 C 0.00 0.00 0.00 3.24 +0.13 18 0 103 0
26FEB26 26.00 C 0.00 0.00 0.00 2.27 +0.11 18 0 83 0
26FEB26 27.00 C 1.30 1.50 1.30 1.41 +0.07 19 81 1,187 -39
26FEB26 28.00 C 0.70 0.82 0.53 0.72 +0.06 19 189 1,598 +87
26FEB26 29.00 C 0.23 0.37 0.23 0.29 +0.01 18 285 1,070 +260
26FEB26 30.00 C 0.14 0.16 0.12 0.10 0.00 19 151 760 +151
26FEB26 31.00 C 0.09 0.09 0.09 0.03 0.00 19 50 172 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 2 2 +2
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
26FEB26 37.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
30MAR26 15.50 C 0.00 0.00 0.00 12.75 +0.20 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.32 +0.20 72 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.76 +0.16 41 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.26 +0.14 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.78 +0.13 51 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.27 +0.18 40 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.77 +0.16 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.31 +0.18 49 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 8.82 +0.19 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.33 +0.19 46 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.34 +0.19 41 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 6.43 +0.26 43 0 52 0
30MAR26 23.00 C 4.45 4.45 4.45 5.29 +0.13 0 1 15 0
30MAR26 24.00 C 4.40 4.40 4.40 4.31 +0.13 19 20 168 0
30MAR26 25.00 C 0.00 0.00 0.00 3.36 +0.13 20 0 100 0
30MAR26 26.00 C 0.00 0.00 0.00 2.47 +0.11 20 0 617 0
30MAR26 27.00 C 1.73 1.73 1.73 1.72 +0.07 20 20 684 -20
30MAR26 28.00 C 1.09 1.10 1.08 1.08 +0.08 20 38 976 0
30MAR26 29.00 C 0.63 0.67 0.61 0.60 +0.03 19 611 1,461 +311
30MAR26 30.00 C 0.25 0.39 0.25 0.32 +0.01 19 133 914 +101
30MAR26 31.00 C 0.17 0.17 0.17 0.16 0.00 20 60 381 0
30MAR26 32.00 C 0.00 0.00 0.00 0.07 0.00 20 0 124 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 0.00 20 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 9.81 +0.14 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.32 +0.14 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.82 +0.14 25 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.33 +0.15 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.34 +0.15 26 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.43 +0.19 32 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.44 +0.17 28 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.41 +0.14 21 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.50 +0.13 20 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.66 +0.11 20 0 2 0
29APR26 27.00 C 0.00 0.00 0.00 1.97 +0.13 21 0 22 0
29APR26 28.00 C 1.33 1.33 1.33 1.33 +0.07 20 2 85 +1
29APR26 29.00 C 0.84 0.86 0.84 0.86 +0.06 20 4 279 +1
29APR26 30.00 C 0.52 0.55 0.52 0.55 +0.06 20 8 571 +4
29APR26 31.00 C 0.34 0.34 0.34 0.33 +0.03 21 30 246 +30
29APR26 32.00 C 0.00 0.00 0.00 0.19 +0.02 21 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29JUN26 17.00 C 0.00 0.00 0.00 11.30 +0.14 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.80 +0.13 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.31 +0.14 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.81 +0.14 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.32 +0.14 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.82 +0.14 21 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.35 +0.16 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.43 +0.20 30 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 6.47 +0.21 28 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 5.52 +0.20 26 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 4.48 +0.11 20 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 3.63 +0.10 20 0 139 0
29JUN26 26.00 C 0.00 0.00 0.00 2.86 +0.07 20 0 16 0
29JUN26 27.00 C 2.15 2.15 2.15 2.20 +0.07 20 7 710 +7
29JUN26 28.00 C 0.00 0.00 0.00 1.60 -0.01 20 0 529 0
29JUN26 29.00 C 1.19 1.19 1.19 1.19 +0.06 20 14 136 +14
29JUN26 30.00 C 0.75 0.85 0.75 0.85 +0.06 20 3 855 -1
29JUN26 31.00 C 0.00 0.00 0.00 0.58 +0.02 20 0 64 0
29JUN26 32.00 C 0.37 0.42 0.37 0.39 0.00 20 41 61 +31
29JUN26 33.00 C 0.00 0.00 0.00 0.25 0.00 20 0 41 0
29JUN26 34.00 C 0.17 0.20 0.17 0.16 0.00 20 27 69 +27
29JUN26 35.00 C 0.00 0.00 0.00 0.10 0.00 20 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.31 +0.11 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.91 +0.17 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.46 +0.20 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.98 +0.20 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.49 +0.20 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.55 +0.20 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.63 +0.20 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.75 +0.20 24 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 4.76 +0.11 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.98 +0.11 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.27 +0.09 20 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 2.64 +0.08 20 0 97 0
29SEP26 28.00 C 2.08 2.08 2.08 2.08 +0.04 20 17 78 +17
29SEP26 29.00 C 0.00 0.00 0.00 1.62 +0.05 20 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 1.30 +0.12 20 0 21 0
29SEP26 31.00 C 0.00 0.00 0.00 0.98 +0.04 20 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.70 0.00 20 0 0 0
29SEP26 33.00 C 0.54 0.55 0.54 0.54 +0.04 20 6 97 +6
29SEP26 34.00 C 0.00 0.00 0.00 0.39 +0.02 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.28 +0.01 20 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.20 +0.01 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.14 +0.01 20 0 2 0
30DEC26 18.00 C 10.72 10.72 10.72 10.46 +0.19 21 2 12 +2
30DEC26 18.50 C 0.00 0.00 0.00 9.97 +0.14 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.50 +0.14 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.02 +0.14 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.56 +0.15 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.64 +0.15 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.75 +0.15 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.86 +0.17 19 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 5.10 +0.14 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.37 +0.14 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.70 +0.14 20 0 43 0
30DEC26 27.00 C 0.00 0.00 0.00 3.09 +0.13 20 0 36 0
30DEC26 28.00 C 0.00 0.00 0.00 2.48 +0.12 20 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.03 +0.11 20 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.65 +0.11 20 0 107 0
30DEC26 31.00 C 0.00 0.00 0.00 1.33 +0.10 20 0 234 0
30DEC26 32.00 C 0.00 0.00 0.00 1.05 +0.08 20 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 0.83 +0.07 20 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.64 +0.06 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.50 +0.05 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.39 +0.04 20 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.29 - 20 0 0 -
TOTAL CALL 2,627 18,257 -5,079
29JAN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
29JAN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
29JAN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 259 0
29JAN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 972 0
29JAN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,412 0
29JAN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,699 0
29JAN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 780 0
29JAN26 28.00 P 0.12 0.12 0.07 0.00 -0.17 0 8 375 -3
29JAN26 29.00 P 0.74 0.74 0.74 0.82 -0.14 0 3 0 0
29JAN26 30.00 P 0.00 0.00 0.00 1.82 -0.14 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 2.82 -0.14 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.82 -0.14 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.82 -0.14 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.82 -0.17 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.82 -0.17 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.82 -0.17 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.82 -0.17 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,028 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 54 0
26FEB26 22.00 P 0.01 0.01 0.01 0.01 0.00 39 540 616 +540
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 321 0
26FEB26 24.00 P 0.05 0.05 0.05 0.01 0.00 26 4 452 +2
26FEB26 25.00 P 0.06 0.06 0.06 0.01 0.00 21 16 499 +5
26FEB26 26.00 P 0.07 0.10 0.07 0.04 -0.02 19 44 2,188 -16
26FEB26 27.00 P 0.20 0.21 0.18 0.16 -0.06 19 160 1,049 +101
26FEB26 28.00 P 0.56 0.56 0.45 0.48 -0.11 18 59 150 +22
26FEB26 29.00 P 1.18 1.18 1.00 1.09 -0.13 20 46 44 +40
26FEB26 30.00 P 0.00 0.00 0.00 1.87 -0.14 18 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 2.82 -0.14 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.82 -0.14 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.82 -0.14 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.82 -0.18 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.82 -0.18 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.82 -0.18 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.82 - 0 0 0 -
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 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 51 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 364 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.02 -0.01 20 0 710 0
30MAR26 25.00 P 0.12 0.12 0.11 0.06 -0.02 20 29 848 +29
30MAR26 26.00 P 0.19 0.22 0.19 0.17 -0.03 20 71 639 +21
30MAR26 27.00 P 0.43 0.45 0.43 0.40 -0.06 20 3 439 +3
30MAR26 28.00 P 0.85 0.85 0.85 0.77 -0.10 20 4 14 +4
30MAR26 29.00 P 1.37 1.37 1.35 1.35 -0.09 20 400 402 +370
30MAR26 30.00 P 2.01 2.05 2.01 2.08 -0.11 21 90 50 +45
30MAR26 31.00 P 0.00 0.00 0.00 2.89 -0.13 20 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.83 -0.13 20 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.82 -0.14 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.82 -0.19 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.82 -0.21 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.82 -0.19 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.82 -0.17 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 220 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 0.00 21 0 38 0
29APR26 24.00 P 0.00 0.00 0.00 0.08 0.00 21 0 434 0
29APR26 25.00 P 0.00 0.00 0.00 0.17 -0.02 20 0 264 0
29APR26 26.00 P 0.37 0.37 0.37 0.36 -0.03 21 40 71 +40
29APR26 27.00 P 0.65 0.65 0.65 0.67 -0.04 21 42 64 +39
29APR26 28.00 P 0.00 0.00 0.00 1.07 -0.06 20 0 30 0
29APR26 29.00 P 0.00 0.00 0.00 1.63 -0.08 20 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 2.32 -0.09 20 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 3.10 -0.11 20 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.97 -0.12 20 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.88 -0.13 20 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.84 -0.17 21 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.82 -0.21 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.82 -0.19 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.82 - 0 0 0 -
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 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 27 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 0.00 0.00 0.00 0.01 0.00 24 0 185 0
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 0.04 -0.01 20 0 203 0
29JUN26 23.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 70 0
29JUN26 24.00 P 0.00 0.00 0.00 0.19 -0.03 21 0 233 0
29JUN26 25.00 P 0.00 0.00 0.00 0.35 -0.04 21 0 94 0
29JUN26 26.00 P 0.68 0.68 0.63 0.59 -0.07 20 71 111 +66
29JUN26 27.00 P 0.94 0.97 0.93 0.94 -0.07 21 6 18 +6
29JUN26 28.00 P 1.38 1.38 1.38 1.35 -0.09 20 10 61 +10
29JUN26 29.00 P 0.00 0.00 0.00 1.91 -0.09 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.57 -0.12 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.31 -0.12 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.12 -0.14 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.99 -0.14 20 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.93 -0.16 21 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.87 -0.17 21 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.83 -0.18 21 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.82 -0.18 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 20 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 0.00 21 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 0.00 20 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.20 -0.02 20 0 129 0
29SEP26 24.00 P 0.00 0.00 0.00 0.35 -0.03 20 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 0.56 -0.04 20 0 13 0
29SEP26 26.00 P 0.00 0.00 0.00 0.85 -0.05 20 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.23 -0.06 20 0 106 0
29SEP26 28.00 P 0.00 0.00 0.00 1.69 -0.05 20 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 2.21 -0.09 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 2.82 -0.10 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.52 -0.11 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.30 -0.11 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.13 -0.12 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.02 -0.14 20 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.92 -0.16 20 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.86 -0.16 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.83 -0.18 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 0.00 21 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 0.00 21 0 26 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 0.00 20 0 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 +0.01 20 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.35 +0.01 21 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.54 +0.01 21 0 30 0
30DEC26 25.00 P 0.92 0.92 0.92 0.79 0.00 21 40 63 +40
30DEC26 26.00 P 0.00 0.00 0.00 1.11 0.00 21 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 1.51 -0.01 21 0 76 0
30DEC26 28.00 P 0.00 0.00 0.00 1.98 -0.02 21 0 110 0
30DEC26 29.00 P 0.00 0.00 0.00 2.53 -0.03 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.07 -0.04 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.76 -0.04 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.50 -0.06 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.45 -0.08 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.32 +0.10 23 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.02 -0.09 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.93 -0.11 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.87 - 20 0 0 -
TOTAL PUT 1,686 21,525 +1,364
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$ 482.20
29JAN26 225.00 C 0.00 0.00 0.00 257.20 -13.22 0 0 0 0
29JAN26 230.00 C 0.00 0.00 0.00 252.20 -13.22 0 0 0 0
29JAN26 235.00 C 0.00 0.00 0.00 247.20 -14.69 0 0 0 0
29JAN26 240.00 C 0.00 0.00 0.00 242.20 -13.22 0 0 0 0
29JAN26 245.00 C 0.00 0.00 0.00 237.20 -13.22 0 0 0 0
29JAN26 250.00 C 0.00 0.00 0.00 232.20 -14.87 0 0 0 0
29JAN26 255.00 C 0.00 0.00 0.00 227.20 -16.33 0 0 0 0
29JAN26 260.00 C 0.00 0.00 0.00 222.20 -13.22 0 0 0 0
29JAN26 265.00 C 0.00 0.00 0.00 217.20 -13.22 0 0 0 0
29JAN26 270.00 C 0.00 0.00 0.00 212.20 -13.83 0 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 207.20 -13.22 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 202.20 -13.22 0 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 197.20 -13.59 0 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 192.20 -14.75 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 187.20 -13.59 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 182.20 -13.22 0 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 172.20 -13.22 0 0 0 0
29JAN26 320.00 C 166.55 166.55 166.55 162.20 -13.23 0 15 0 0
29JAN26 330.00 C 0.00 0.00 0.00 152.20 -13.23 0 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 142.20 -14.32 0 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 132.20 -13.23 0 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 122.20 -13.23 0 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 112.20 -13.23 0 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 102.20 -13.42 0 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 92.20 -13.23 0 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 82.20 -13.23 0 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 72.20 -13.23 0 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 62.20 -13.23 0 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 52.20 -13.23 0 0 0 0
29JAN26 440.00 C 47.60 47.60 42.70 42.20 -13.24 0 6 0 -106
29JAN26 450.00 C 37.90 37.90 32.00 32.20 -14.57 0 12 0 -150
29JAN26 460.00 C 25.20 25.20 20.00 22.20 -13.24 0 19 0 -234
29JAN26 470.00 C 16.84 16.84 10.60 12.20 -13.27 0 67 0 -235
29JAN26 480.00 C 8.00 8.80 1.57 2.20 -13.77 0 395 0 -678
29JAN26 490.00 C 2.00 2.00 0.03 0.00 -7.60 0 252 299 +55
29JAN26 500.00 C 0.35 0.35 0.05 0.00 -2.58 0 167 721 +117
29JAN26 510.00 C 0.05 0.10 0.05 0.00 -0.60 0 758 1,119 +198
29JAN26 520.00 C 0.06 0.06 0.03 0.00 -0.08 0 49 1,106 0
29JAN26 530.00 C 0.05 0.05 0.03 0.00 -0.01 0 33 293 -33
29JAN26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
29JAN26 550.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 228 -1
29JAN26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 381 0
29JAN26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 556 0
29JAN26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 321 0
29JAN26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 891 0
29JAN26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 745 0
29JAN26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 288 0
29JAN26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 304 0
29JAN26 630.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 324 -1
29JAN26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
29JAN26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29JAN26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
29JAN26 670.00 C 0.01 0.01 0.01 0.00 -0.01 0 15 230 -9
29JAN26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29JAN26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
29JAN26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29JAN26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JAN26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
26FEB26 225.00 C 0.00 0.00 0.00 261.97 -8.95 179 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 252.72 -13.00 75 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 251.33 -11.69 164 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 243.72 -12.24 126 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 237.75 -13.22 0 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 237.09 -9.98 158 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 227.77 -15.76 0 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 222.78 -13.22 0 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 217.79 -13.23 0 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 212.81 -13.22 60 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 208.79 -14.07 103 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 202.83 -17.30 53 0 0 0
26FEB26 285.00 C 0.00 0.00 0.00 197.84 -13.22 45 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 196.15 -12.86 119 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 191.97 -9.14 122 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 187.04 -9.06 119 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 175.42 -10.70 100 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 163.30 -12.84 68 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 152.94 -13.23 0 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 146.50 -10.02 89 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 132.99 -13.23 34 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 123.02 -13.25 34 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 115.18 -11.10 63 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 106.22 -13.51 64 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 96.04 -10.38 58 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 85.95 -10.62 52 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 76.03 -10.79 47 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 66.36 -12.58 43 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 57.06 -10.27 40 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 46.95 -11.16 34 0 30 0
26FEB26 450.00 C 0.00 0.00 0.00 38.91 -11.54 34 0 193 0
26FEB26 460.00 C 33.72 33.72 33.72 31.81 -10.00 34 2 286 -2
26FEB26 470.00 C 26.00 26.00 24.49 25.46 -10.07 34 343 422 +260
26FEB26 480.00 C 22.67 23.42 19.09 19.89 -9.40 34 166 327 +79
26FEB26 490.00 C 19.80 19.80 14.77 15.12 -8.44 34 44 203 +24
26FEB26 500.00 C 14.00 14.40 11.00 11.55 -6.31 34 87 286 +37
26FEB26 510.00 C 10.73 10.73 8.50 8.53 -5.42 34 36 127 +1
26FEB26 520.00 C 8.30 8.33 6.75 6.10 -4.80 34 38 316 +20
26FEB26 530.00 C 6.41 6.41 5.03 4.27 -3.84 34 15 226 +7
26FEB26 540.00 C 4.37 4.37 3.80 2.92 -3.00 34 32 145 +16
26FEB26 550.00 C 3.82 3.82 2.84 1.96 -2.28 34 123 397 0
26FEB26 560.00 C 2.98 3.00 2.23 1.29 -1.70 34 34 270 +3
26FEB26 570.00 C 0.00 0.00 0.00 0.83 -1.24 34 0 160 0
26FEB26 580.00 C 1.78 1.78 1.66 0.52 -0.89 34 28 94 +6
26FEB26 590.00 C 1.20 1.20 1.20 0.32 -0.62 34 5 151 +5
26FEB26 600.00 C 1.29 1.29 1.10 0.20 -0.42 34 9 1,479 -1
26FEB26 610.00 C 1.00 1.00 0.95 0.12 -0.28 34 19 120 -15
26FEB26 620.00 C 0.00 0.00 0.00 0.07 -0.19 34 0 504 0
26FEB26 630.00 C 0.83 0.83 0.83 0.04 -0.12 34 1 907 -1
26FEB26 640.00 C 0.00 0.00 0.00 0.02 -0.08 33 0 229 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 -0.05 33 0 63 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 358 0
26FEB26 670.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 53 0
26FEB26 680.00 C 0.00 0.00 0.00 0.01 0.00 38 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
26FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
26FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 42 0 26 0
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 49 0 92 0
30MAR26 225.00 C 0.00 0.00 0.00 261.97 -9.22 125 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 252.99 -13.22 58 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 251.33 -11.69 114 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 243.72 -12.52 86 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 241.89 -9.37 112 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 237.09 -10.64 110 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 231.49 -12.04 104 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 223.09 -13.23 47 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 218.10 -13.23 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 213.12 -13.23 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 208.79 -14.07 70 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 203.16 -16.97 42 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 200.91 -10.49 84 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 196.23 -12.78 84 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 191.97 -9.47 85 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 187.04 -10.53 83 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 175.42 -13.86 69 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 163.31 -13.23 36 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 157.97 -10.83 72 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 147.13 -9.54 64 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 137.58 -8.64 62 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 123.77 -14.71 36 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 115.18 -11.99 43 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 107.64 -12.09 49 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 96.04 -12.00 40 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 87.68 -9.17 41 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 79.64 -7.37 42 0 1 0
30MAR26 420.00 C 0.00 0.00 0.00 66.89 -15.18 31 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 62.85 -8.31 39 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 55.17 -8.02 39 0 22 0
30MAR26 450.00 C 50.00 50.00 50.00 45.69 -11.68 34 2 159 0
30MAR26 460.00 C 41.20 41.24 41.07 40.77 -9.73 37 29 301 +29
30MAR26 470.00 C 37.33 37.33 34.39 34.79 -8.05 36 23 546 +23
30MAR26 480.00 C 0.00 0.00 0.00 29.61 -8.92 36 0 269 0
30MAR26 490.00 C 28.15 28.15 25.28 25.28 -7.92 36 2 351 0
30MAR26 500.00 C 24.04 24.04 20.94 21.14 -7.35 36 26 450 +5
30MAR26 510.00 C 20.26 20.57 20.26 17.80 -5.90 37 8 135 +8
30MAR26 520.00 C 17.10 17.10 16.00 14.80 -5.36 37 11 133 +1
30MAR26 530.00 C 14.48 14.48 12.80 12.15 -5.42 37 15 74 +2
30MAR26 540.00 C 11.62 11.62 11.62 9.79 -4.76 36 5 97 +5
30MAR26 550.00 C 10.19 10.56 8.90 8.00 -4.16 36 31 72 +9
30MAR26 560.00 C 0.00 0.00 0.00 6.40 -3.57 36 0 150 0
30MAR26 570.00 C 0.00 0.00 0.00 4.95 -3.24 36 0 179 0
30MAR26 580.00 C 0.00 0.00 0.00 3.95 -2.72 36 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 3.05 -2.32 36 0 304 0
30MAR26 600.00 C 3.95 4.30 3.95 2.44 -1.79 36 7 898 0
30MAR26 610.00 C 0.00 0.00 0.00 1.87 -1.47 36 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 1.46 -1.24 36 0 173 0
30MAR26 630.00 C 0.00 0.00 0.00 1.12 -0.98 36 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.86 -0.83 36 0 86 0
30MAR26 650.00 C 0.00 0.00 0.00 0.65 -0.64 36 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.49 -0.55 36 0 930 0
30MAR26 670.00 C 0.00 0.00 0.00 0.37 -0.41 36 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.28 -0.35 36 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.21 -0.26 36 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.15 -0.22 36 0 159 0
29APR26 225.00 C 0.00 0.00 0.00 261.97 -9.22 104 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 252.99 -13.22 53 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 251.33 -11.69 95 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 243.72 -12.52 72 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 241.89 -9.37 93 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 237.09 -10.64 91 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 231.49 -12.04 86 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 223.09 -13.23 44 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 220.16 -11.17 74 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 213.14 -13.21 44 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 208.79 -14.07 59 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 203.16 -16.97 39 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 200.91 -10.49 70 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 196.23 -12.78 69 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 191.97 -9.47 70 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 188.33 -11.03 73 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 175.42 -13.86 57 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 164.81 -11.77 51 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 157.97 -11.15 60 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 147.13 -10.27 53 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 137.58 -12.37 51 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 128.11 -10.37 49 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 118.46 -9.43 46 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 109.04 -10.69 44 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 99.87 -8.17 42 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 88.80 -13.72 36 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 79.64 -11.33 34 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 74.62 -7.45 38 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 66.98 -8.33 38 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 58.49 -9.38 36 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 50.47 -11.55 34 0 123 0
29APR26 460.00 C 0.00 0.00 0.00 44.81 -10.64 34 0 306 0
29APR26 470.00 C 41.97 41.97 40.86 40.55 -9.31 35 22 137 +15
29APR26 480.00 C 0.00 0.00 0.00 35.54 -8.78 36 0 133 0
29APR26 490.00 C 0.00 0.00 0.00 31.03 -8.12 35 0 119 0
29APR26 500.00 C 0.00 0.00 0.00 27.04 -7.43 36 0 182 0
29APR26 510.00 C 0.00 0.00 0.00 23.50 -6.79 36 0 76 0
29APR26 520.00 C 0.00 0.00 0.00 20.40 -6.17 36 0 93 0
29APR26 530.00 C 0.00 0.00 0.00 17.47 -5.73 36 0 99 0
29APR26 540.00 C 17.50 17.50 15.00 14.92 -5.30 36 7 154 +7
29APR26 550.00 C 13.47 13.47 13.47 12.60 -4.68 36 6 49 +6
29APR26 560.00 C 0.00 0.00 0.00 10.69 -4.27 36 0 69 0
29APR26 570.00 C 0.00 0.00 0.00 8.94 -3.71 36 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 7.31 -3.59 35 0 63 0
29APR26 590.00 C 0.00 0.00 0.00 6.07 -2.82 35 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 5.07 -2.53 35 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 4.19 -2.17 35 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 3.45 -1.92 35 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 2.85 -1.64 35 0 31 0
29APR26 640.00 C 0.00 0.00 0.00 2.31 -1.42 35 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 1.92 -1.22 35 0 4 0
29APR26 660.00 C 0.00 0.00 0.00 1.52 -1.03 35 0 18 0
29APR26 670.00 C 0.00 0.00 0.00 1.27 -0.89 35 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 1.01 -0.75 35 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.82 -0.63 35 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.67 -0.53 35 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 261.97 -9.22 79 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 253.74 -12.47 59 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 252.17 -10.90 75 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 243.72 -12.52 55 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 241.89 -9.37 70 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 237.09 -10.64 69 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 232.28 -11.75 67 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 226.62 -9.70 63 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 220.16 -11.17 55 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 216.12 -10.66 58 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 211.06 -11.80 56 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 203.28 -16.85 35 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 201.18 -10.75 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 197.87 -11.14 57 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 192.76 -13.01 54 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 189.24 -10.12 57 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 175.42 -13.86 42 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 169.57 -10.77 51 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 159.91 -9.21 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 148.60 -15.09 42 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 137.89 -12.06 37 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 131.03 -14.04 41 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 123.28 -11.11 42 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 114.63 -7.52 40 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 106.47 -10.38 40 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 95.79 -14.80 36 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 90.92 -6.53 39 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 83.59 -7.00 38 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 76.78 -10.99 38 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 70.19 -10.78 37 0 20 0
29JUN26 450.00 C 67.00 67.00 67.00 64.15 -5.83 37 1 63 0
29JUN26 460.00 C 0.00 0.00 0.00 58.28 -6.02 37 0 383 0
29JUN26 470.00 C 0.00 0.00 0.00 51.08 -7.55 35 0 266 0
29JUN26 480.00 C 46.98 47.08 46.89 47.02 -6.77 36 195 243 +180
29JUN26 490.00 C 43.03 43.03 43.03 42.83 -8.05 36 5 54 +5
29JUN26 500.00 C 38.80 39.35 38.80 38.51 -5.91 36 7 1,561 0
29JUN26 510.00 C 0.00 0.00 0.00 34.76 -7.39 36 0 36 0
29JUN26 520.00 C 0.00 0.00 0.00 31.37 -6.79 36 0 300 0
29JUN26 530.00 C 28.56 28.56 28.56 28.17 -6.43 36 1 45 -1
29JUN26 540.00 C 0.00 0.00 0.00 25.26 -6.09 36 0 48 0
29JUN26 550.00 C 0.00 0.00 0.00 22.34 -5.92 36 0 1,217 0
29JUN26 560.00 C 0.00 0.00 0.00 20.02 -5.40 36 0 44 0
29JUN26 570.00 C 0.00 0.00 0.00 17.24 -5.43 35 0 110 0
29JUN26 580.00 C 0.00 0.00 0.00 15.66 -4.16 36 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 13.96 -3.67 36 0 288 0
29JUN26 600.00 C 14.80 14.80 14.00 12.25 -3.93 36 4 295 +2
29JUN26 610.00 C 0.00 0.00 0.00 10.50 -3.55 35 0 88 0
29JUN26 620.00 C 0.00 0.00 0.00 9.29 -3.12 35 0 56 0
29JUN26 630.00 C 0.00 0.00 0.00 8.08 -2.95 35 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 7.13 -2.70 35 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 6.28 -2.35 35 0 2 0
29JUN26 660.00 C 0.00 0.00 0.00 5.43 -2.21 35 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 4.78 -2.01 35 0 7 0
29JUN26 680.00 C 0.00 0.00 0.00 4.19 -1.75 35 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 3.61 -1.61 35 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 3.25 -1.39 36 0 793 0
29SEP26 225.00 C 0.00 0.00 0.00 261.97 -14.79 57 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 260.88 -11.26 67 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 252.17 -14.72 55 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 250.27 -9.51 62 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 244.79 -12.86 59 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 239.25 -10.98 56 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 233.05 -14.81 51 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 226.62 -14.41 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 221.71 -11.69 43 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 221.00 -12.39 53 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 212.70 -13.42 43 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 210.46 -9.67 49 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 205.25 -10.42 47 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 202.64 -10.55 51 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 196.30 -9.47 46 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 189.24 -10.12 40 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 183.76 -11.83 46 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 173.25 -8.49 43 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 163.27 -11.60 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 156.68 -12.97 42 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 143.17 -14.49 34 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 139.72 -11.65 40 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 126.50 -17.60 34 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 123.34 -10.63 39 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 116.35 -10.15 39 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 108.96 -6.06 38 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 100.67 -12.78 37 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 95.43 -5.42 38 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 85.51 -14.46 35 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 78.54 -14.97 34 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 77.16 -10.44 37 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 68.20 -11.35 34 0 581 0
29SEP26 470.00 C 0.00 0.00 0.00 63.61 -8.19 35 0 562 0
29SEP26 480.00 C 61.36 61.36 61.36 60.48 -6.51 36 15 17 +15
29SEP26 490.00 C 0.00 0.00 0.00 56.55 -8.77 36 0 2 0
29SEP26 500.00 C 0.00 0.00 0.00 52.34 -7.94 36 0 186 0
29SEP26 510.00 C 0.00 0.00 0.00 48.64 -7.36 36 0 10 0
29SEP26 520.00 C 45.00 45.00 45.00 44.89 -7.31 36 1 4 0
29SEP26 530.00 C 0.00 0.00 0.00 41.63 -6.83 36 0 782 0
29SEP26 540.00 C 0.00 0.00 0.00 38.16 -6.72 36 0 37 0
29SEP26 550.00 C 0.00 0.00 0.00 35.33 -6.65 36 0 144 0
29SEP26 560.00 C 0.00 0.00 0.00 32.49 -6.31 36 0 50 0
29SEP26 570.00 C 0.00 0.00 0.00 29.65 -6.32 36 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 27.33 -4.85 36 0 332 0
29SEP26 590.00 C 0.00 0.00 0.00 25.13 -4.34 36 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 22.93 -4.42 36 0 37 0
29SEP26 610.00 C 0.00 0.00 0.00 20.32 -4.90 35 0 34 0
29SEP26 620.00 C 0.00 0.00 0.00 18.72 -4.38 35 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 17.63 -3.56 36 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 15.51 -4.09 35 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 14.21 -3.80 35 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 13.04 -3.37 35 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 11.87 -3.19 35 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 10.71 -3.19 35 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 9.82 -2.92 35 0 13 0
29SEP26 700.00 C 0.00 0.00 0.00 9.00 -2.58 35 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 265.64 -11.12 55 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 260.88 -14.55 54 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 255.64 -11.86 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 250.27 -11.12 49 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 245.53 -12.12 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 239.25 -12.89 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 235.52 -12.34 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 230.90 -12.99 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 228.28 -9.84 48 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 221.00 -12.42 42 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 215.02 -12.14 38 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 211.75 -13.45 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 207.80 -9.32 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 205.11 -11.06 44 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 201.19 -8.34 44 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 191.89 -14.43 36 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 184.18 -11.41 37 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 177.57 -8.87 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 169.17 -12.26 39 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 162.96 -11.23 41 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 152.56 -11.34 38 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 143.94 -9.69 37 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 135.84 -13.73 36 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 128.86 -13.22 36 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 122.84 -11.95 37 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 113.92 -13.84 35 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 109.97 -9.44 36 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 105.37 -9.25 37 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 96.07 -12.21 35 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 89.99 -8.14 35 0 21 0
30DEC26 450.00 C 0.00 0.00 0.00 84.13 -12.08 35 0 500 0
30DEC26 460.00 C 0.00 0.00 0.00 80.38 -10.57 35 0 1,010 0
30DEC26 470.00 C 0.00 0.00 0.00 74.47 -11.22 35 0 501 0
30DEC26 480.00 C 0.00 0.00 0.00 71.47 -8.69 36 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 67.97 -7.03 36 0 4 0
30DEC26 500.00 C 0.00 0.00 0.00 63.75 -8.46 36 0 25 0
30DEC26 510.00 C 0.00 0.00 0.00 59.80 -8.13 36 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 56.08 -7.21 36 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 52.55 -6.98 36 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 49.31 -7.25 36 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 46.09 -6.59 36 0 37 0
30DEC26 560.00 C 0.00 0.00 0.00 43.30 -6.12 36 0 1 0
30DEC26 570.00 C 0.00 0.00 0.00 40.53 -6.13 36 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 37.54 -5.34 36 0 2 0
30DEC26 590.00 C 0.00 0.00 0.00 35.01 -5.19 36 0 45 0
30DEC26 600.00 C 0.00 0.00 0.00 32.77 -4.75 36 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 30.73 -4.26 36 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 28.59 -4.33 36 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 25.68 -5.17 35 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 24.04 -4.74 35 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 22.48 -4.23 35 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 20.92 -4.17 35 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 19.36 -4.18 35 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 17.95 -4.04 35 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 17.32 -3.11 36 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 15.68 -3.83 35 0 11 0
TOTAL CALL 3,196 37,967 -327
29JAN26 225.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29JAN26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
29JAN26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 195 -1
29JAN26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 382 0
29JAN26 430.00 P 0.09 0.09 0.09 0.00 -0.01 0 1 715 -1
29JAN26 440.00 P 0.01 0.01 0.01 0.00 -0.01 0 3 1,180 -3
29JAN26 450.00 P 0.04 0.04 0.01 0.00 -0.01 0 2 679 -2
29JAN26 460.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 939 0
29JAN26 470.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 452 0
29JAN26 480.00 P 0.99 1.53 0.32 0.00 -0.45 0 129 1,153 +12
29JAN26 490.00 P 4.20 9.00 3.66 7.80 +5.39 0 62 0 -317
29JAN26 500.00 P 13.00 19.10 13.00 17.80 +10.37 0 133 0 -384
29JAN26 510.00 P 22.00 29.00 22.00 27.80 +12.19 0 639 0 -1,644
29JAN26 520.00 P 38.80 38.80 37.90 37.80 +12.51 0 13 0 -424
29JAN26 530.00 P 49.10 49.10 47.87 47.80 +12.52 0 14 0 -341
29JAN26 540.00 P 0.00 0.00 0.00 57.80 +13.20 0 2 0 -226
29JAN26 550.00 P 68.50 70.00 68.50 67.80 +13.20 0 3 0 -429
29JAN26 560.00 P 73.00 79.00 73.00 77.80 +13.20 0 6 0 -164
29JAN26 570.00 P 88.50 88.50 88.50 87.80 +10.96 0 3 0 -195
29JAN26 580.00 P 94.00 103.66 94.00 97.80 +12.61 0 47 0 -320
29JAN26 590.00 P 0.00 0.00 0.00 107.80 +10.36 0 0 0 -212
29JAN26 600.00 P 0.00 0.00 0.00 117.80 +11.74 0 0 0 -30
29JAN26 610.00 P 0.00 0.00 0.00 127.80 +10.31 0 0 0 -30
29JAN26 620.00 P 0.00 0.00 0.00 137.80 +11.74 0 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 147.80 +13.20 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 157.80 +13.20 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 167.80 +11.97 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 177.80 +12.16 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 187.80 +11.74 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 197.80 +11.61 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 207.80 +10.24 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 217.80 +11.97 0 0 0 0
29JAN26 710.00 P 223.38 223.38 223.38 227.80 +12.81 0 11 0 0
29JAN26 720.00 P 233.38 233.38 233.38 237.80 +13.20 0 15 0 0
29JAN26 730.00 P 0.00 0.00 0.00 247.80 +9.65 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 257.80 +12.83 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 267.80 +11.98 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 277.80 +11.98 0 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
26FEB26 340.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
26FEB26 360.00 P 0.30 0.30 0.30 0.01 0.00 34 4 7 +4
26FEB26 370.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 75 0
26FEB26 390.00 P 0.82 0.82 0.82 0.16 +0.06 34 1 94 0
26FEB26 400.00 P 1.02 1.10 1.00 0.35 +0.11 34 36 152 +14
26FEB26 410.00 P 1.43 1.45 1.36 0.71 +0.23 34 60 319 +19
26FEB26 420.00 P 2.06 2.20 1.83 1.32 +0.42 34 117 755 +41
26FEB26 430.00 P 2.75 3.15 2.75 2.28 +0.72 34 51 297 +24
26FEB26 440.00 P 4.00 4.42 3.93 3.78 +1.18 34 75 1,553 +48
26FEB26 450.00 P 5.50 6.55 5.27 5.85 +1.71 34 138 448 +83
26FEB26 460.00 P 8.50 9.24 8.20 8.54 +2.27 34 218 497 +214
26FEB26 470.00 P 10.95 12.99 10.69 11.96 +3.06 33 83 666 +51
26FEB26 480.00 P 16.00 17.50 15.66 16.48 +3.81 33 85 400 +32
26FEB26 490.00 P 19.22 21.92 19.22 21.72 +4.65 33 35 295 -20
26FEB26 500.00 P 26.66 29.22 26.66 28.20 +6.31 34 17 945 +2
26FEB26 510.00 P 36.64 36.64 35.26 35.26 +7.29 34 30 207 -8
26FEB26 520.00 P 43.00 43.00 43.00 44.03 +8.99 37 6 127 +6
26FEB26 530.00 P 50.32 50.32 50.32 51.02 +8.30 34 1 280 +1
26FEB26 540.00 P 0.00 0.00 0.00 60.94 +11.57 37 2 134 +2
26FEB26 550.00 P 0.00 0.00 0.00 68.58 +10.51 32 0 223 0
26FEB26 560.00 P 0.00 0.00 0.00 78.36 +9.75 34 1 206 -1
26FEB26 570.00 P 0.00 0.00 0.00 87.86 +10.05 31 0 422 0
26FEB26 580.00 P 0.00 0.00 0.00 97.85 +10.07 34 0 579 0
26FEB26 590.00 P 0.00 0.00 0.00 107.80 +10.07 0 0 360 0
26FEB26 600.00 P 0.00 0.00 0.00 117.80 +9.97 0 0 203 0
26FEB26 610.00 P 0.00 0.00 0.00 131.54 +14.05 65 0 140 0
26FEB26 620.00 P 0.00 0.00 0.00 137.80 +9.46 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 152.21 +13.57 74 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 161.99 +13.39 76 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 167.80 +11.38 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 177.80 +9.01 0 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 187.80 +11.74 0 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 197.80 +11.61 0 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 207.80 +10.24 0 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 217.80 +11.97 0 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 227.80 +10.12 0 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 242.38 +17.78 101 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 252.42 +14.27 103 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 261.91 +14.58 103 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 267.80 +9.81 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 277.80 +11.98 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 310.00 P 0.00 0.00 0.00 0.02 0.00 36 0 2 0
30MAR26 320.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 153 0
30MAR26 330.00 P 0.00 0.00 0.00 0.10 +0.03 36 0 61 0
30MAR26 340.00 P 0.00 0.00 0.00 0.18 +0.04 36 0 33 0
30MAR26 350.00 P 0.00 0.00 0.00 0.33 +0.07 36 0 41 0
30MAR26 360.00 P 0.00 0.00 0.00 0.57 +0.13 36 0 88 0
30MAR26 370.00 P 0.00 0.00 0.00 0.93 +0.20 36 0 146 0
30MAR26 380.00 P 0.00 0.00 0.00 1.49 +0.34 36 0 121 0
30MAR26 390.00 P 0.00 0.00 0.00 2.18 +0.43 36 0 91 0
30MAR26 400.00 P 4.00 4.35 4.00 3.32 +0.68 36 46 1,957 +14
30MAR26 410.00 P 5.65 5.65 5.39 4.75 +1.02 36 16 277 +1
30MAR26 420.00 P 7.00 7.20 6.88 6.58 +1.36 36 96 399 -20
30MAR26 430.00 P 9.25 9.30 9.25 8.85 +1.74 37 20 299 +1
30MAR26 440.00 P 10.51 11.90 10.51 11.30 +1.90 36 47 534 0
30MAR26 450.00 P 14.22 14.44 14.00 14.40 +2.31 36 23 1,388 +17
30MAR26 460.00 P 18.76 18.76 18.76 18.30 +3.01 36 3 816 0
30MAR26 470.00 P 20.58 22.95 20.58 22.58 +3.97 36 26 970 +8
30MAR26 480.00 P 26.47 28.20 26.47 27.28 +4.52 36 15 393 +14
30MAR26 490.00 P 0.00 0.00 0.00 32.99 +4.83 36 0 113 0
30MAR26 500.00 P 35.00 38.80 35.00 39.12 +6.28 36 6 2,277 0
30MAR26 510.00 P 0.00 0.00 0.00 45.65 +6.88 36 0 88 0
30MAR26 520.00 P 0.00 0.00 0.00 50.97 +5.53 34 0 545 0
30MAR26 530.00 P 0.00 0.00 0.00 58.19 +6.72 33 0 285 0
30MAR26 540.00 P 0.00 0.00 0.00 65.69 +4.93 32 0 130 0
30MAR26 550.00 P 0.00 0.00 0.00 73.86 +5.18 32 0 265 0
30MAR26 560.00 P 0.00 0.00 0.00 83.58 +11.25 34 1 69 +1
30MAR26 570.00 P 0.00 0.00 0.00 95.97 +15.61 42 0 89 0
30MAR26 580.00 P 0.00 0.00 0.00 99.97 +5.86 29 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 111.12 +8.01 35 0 390 0
30MAR26 600.00 P 0.00 0.00 0.00 120.55 +8.15 36 0 208 0
30MAR26 610.00 P 0.00 0.00 0.00 131.54 +9.76 41 0 67 0
30MAR26 620.00 P 0.00 0.00 0.00 143.85 +12.44 50 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 152.21 +11.13 48 0 15 0
30MAR26 640.00 P 0.00 0.00 0.00 161.99 +12.03 49 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 168.80 +12.38 36 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 178.62 +7.79 36 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 188.48 +9.71 36 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 198.36 +12.17 36 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 208.26 +10.49 36 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 218.18 +12.19 36 0 11 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 0.23 +0.05 35 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 0.40 +0.10 35 0 105 0
29APR26 340.00 P 1.65 1.65 1.65 0.64 +0.14 35 3 3 +3
29APR26 350.00 P 0.00 0.00 0.00 0.98 +0.19 35 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 1.47 +0.27 35 0 1 0
29APR26 370.00 P 0.00 0.00 0.00 2.17 +0.44 35 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 3.09 +0.63 35 0 8 0
29APR26 390.00 P 0.00 0.00 0.00 4.24 +0.78 35 0 13 0
29APR26 400.00 P 6.40 6.40 6.00 5.70 +1.02 35 34 289 +34
29APR26 410.00 P 0.00 0.00 0.00 7.82 +1.67 36 0 148 0
29APR26 420.00 P 10.26 10.50 10.26 10.10 +1.77 36 2 111 +2
29APR26 430.00 P 12.80 12.80 12.80 12.73 +2.10 36 6 172 +6
29APR26 440.00 P 0.00 0.00 0.00 15.65 +2.37 35 0 591 0
29APR26 450.00 P 18.00 19.69 18.00 19.00 +2.81 35 22 322 +15
29APR26 460.00 P 21.30 23.84 21.30 22.79 +3.26 35 38 877 +18
29APR26 470.00 P 27.81 27.81 27.39 27.46 +4.11 35 10 121 +6
29APR26 480.00 P 31.69 31.69 31.69 32.43 +4.76 35 6 509 -6
29APR26 490.00 P 0.00 0.00 0.00 37.93 +5.44 35 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 43.93 +6.12 35 0 30 0
29APR26 510.00 P 0.00 0.00 0.00 50.20 +6.57 35 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 57.24 +6.90 35 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 64.11 +7.37 35 0 41 0
29APR26 540.00 P 0.00 0.00 0.00 73.93 +8.47 38 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 78.12 +5.27 33 0 19 0
29APR26 560.00 P 0.00 0.00 0.00 90.35 +9.52 39 0 27 0
29APR26 570.00 P 0.00 0.00 0.00 95.97 +7.11 35 0 30 0
29APR26 580.00 P 0.00 0.00 0.00 102.28 +4.86 31 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 116.93 +10.91 41 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 121.53 +6.51 33 0 26 0
29APR26 610.00 P 0.00 0.00 0.00 131.54 +7.46 35 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 143.85 +10.45 42 0 15 0
29APR26 630.00 P 0.00 0.00 0.00 153.55 +10.82 43 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 161.99 +10.28 41 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 174.69 +18.27 49 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 181.22 +10.39 42 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 189.05 +7.29 36 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 198.77 +12.58 35 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 211.53 +12.54 48 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 218.18 +12.19 31 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.18 +0.02 35 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.24 +0.05 35 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.30 +0.04 35 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.37 +0.05 35 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 0.47 +0.08 35 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.58 +0.08 35 0 20 0
29JUN26 310.00 P 0.00 0.00 0.00 0.88 +0.15 35 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 1.27 +0.21 35 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 1.77 +0.24 35 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 2.48 +0.39 35 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 3.33 +0.41 35 0 209 0
29JUN26 360.00 P 5.87 5.87 5.87 4.53 +0.63 36 2 212 +2
29JUN26 370.00 P 0.00 0.00 0.00 5.75 +0.74 35 0 103 0
29JUN26 380.00 P 0.00 0.00 0.00 7.24 +0.93 35 0 106 0
29JUN26 390.00 P 9.60 9.60 9.60 9.49 +1.63 36 2 65 0
29JUN26 400.00 P 12.50 12.50 12.50 11.66 +1.49 36 2 1,151 0
29JUN26 410.00 P 0.00 0.00 0.00 14.34 +2.32 36 0 197 0
29JUN26 420.00 P 0.00 0.00 0.00 17.23 +2.15 36 0 213 0
29JUN26 430.00 P 19.80 19.80 19.80 20.26 +2.30 36 5 540 +5
29JUN26 440.00 P 0.00 0.00 0.00 23.70 +2.64 36 0 219 0
29JUN26 450.00 P 0.00 0.00 0.00 27.60 +3.12 35 0 1,712 0
29JUN26 460.00 P 32.79 32.79 32.79 31.86 +3.55 35 15 281 +15
29JUN26 470.00 P 0.00 0.00 0.00 36.41 +3.99 35 0 159 0
29JUN26 480.00 P 0.00 0.00 0.00 41.19 +4.27 35 0 365 0
29JUN26 490.00 P 0.00 0.00 0.00 46.60 +4.75 35 0 86 0
29JUN26 500.00 P 53.50 53.50 52.60 52.60 +3.62 35 13 2,056 +13
29JUN26 510.00 P 0.00 0.00 0.00 58.88 +6.01 35 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 65.54 +6.54 35 0 82 0
29JUN26 530.00 P 0.00 0.00 0.00 72.18 +7.10 35 0 312 0
29JUN26 540.00 P 0.00 0.00 0.00 77.22 +2.94 33 0 216 0
29JUN26 550.00 P 0.00 0.00 0.00 86.69 +5.20 35 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 92.42 +3.77 33 0 44 0
29JUN26 570.00 P 0.00 0.00 0.00 100.03 +8.34 33 0 141 0
29JUN26 580.00 P 0.00 0.00 0.00 108.51 +3.88 33 0 164 0
29JUN26 590.00 P 0.00 0.00 0.00 122.44 +9.72 39 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 131.12 +10.21 40 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 133.79 +4.31 32 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 143.85 +5.39 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 157.84 +10.58 41 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 165.15 +12.28 39 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 175.69 +12.40 41 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 184.00 +13.17 40 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 189.45 +7.60 31 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 203.49 +12.66 42 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 211.62 +11.30 40 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 220.69 +14.64 39 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.15 +0.02 35 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.19 +0.02 35 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.24 +0.03 35 0 1 0
29SEP26 245.00 P 0.00 0.00 0.00 0.31 +0.04 36 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.37 +0.03 35 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.47 +0.07 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.57 +0.06 35 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.68 +0.07 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.83 +0.11 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.99 +0.11 35 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 1.16 +0.11 35 0 7 0
29SEP26 285.00 P 0.00 0.00 0.00 1.38 +0.16 35 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.63 +0.20 35 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 1.89 +0.20 35 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 2.16 +0.21 35 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 3.01 +0.34 36 0 3 0
29SEP26 320.00 P 0.00 0.00 0.00 3.77 +0.41 35 0 2 0
29SEP26 330.00 P 0.00 0.00 0.00 4.87 +0.54 35 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 6.10 +0.66 35 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 7.62 +0.82 35 0 25 0
29SEP26 360.00 P 0.00 0.00 0.00 9.28 +0.95 35 0 5 0
29SEP26 370.00 P 12.50 12.50 12.50 11.32 +1.21 35 5 5 +5
29SEP26 380.00 P 0.00 0.00 0.00 13.44 +1.28 35 0 3 0
29SEP26 390.00 P 0.00 0.00 0.00 16.57 +2.20 36 0 18 0
29SEP26 400.00 P 0.00 0.00 0.00 18.87 +1.84 36 0 23 0
29SEP26 410.00 P 0.00 0.00 0.00 22.55 +2.84 36 0 31 0
29SEP26 420.00 P 0.00 0.00 0.00 25.74 +2.19 36 0 23 0
29SEP26 430.00 P 0.00 0.00 0.00 29.09 +2.59 36 0 32 0
29SEP26 440.00 P 32.40 32.93 32.40 33.03 +3.10 35 22 389 +22
29SEP26 450.00 P 37.40 37.40 37.40 37.05 +3.31 35 14 94 +14
29SEP26 460.00 P 0.00 0.00 0.00 41.63 +3.63 35 0 618 0
29SEP26 470.00 P 0.00 0.00 0.00 46.18 +3.78 35 0 774 0
29SEP26 480.00 P 0.00 0.00 0.00 51.33 +4.10 35 0 33 0
29SEP26 490.00 P 0.00 0.00 0.00 56.69 +4.59 35 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 62.76 +5.29 35 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 68.89 +5.48 35 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 75.29 +5.90 35 0 12 0
29SEP26 530.00 P 0.00 0.00 0.00 81.14 +5.22 35 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 86.18 +1.21 34 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 98.93 +10.01 37 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 103.98 +5.54 36 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 107.97 +5.09 34 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 118.33 +5.46 35 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 128.46 +9.04 37 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 133.24 +3.79 35 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 146.52 +8.93 39 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 149.23 +5.99 34 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 157.84 +3.60 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 169.67 +13.60 37 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 178.98 +10.56 38 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 187.27 +11.40 37 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 198.95 +12.47 40 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 206.60 +13.80 39 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 213.09 +8.08 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 223.43 +10.73 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.42 +0.04 35 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.53 +0.07 35 0 5 0
30DEC26 235.00 P 0.00 0.00 0.00 0.63 +0.06 35 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.74 +0.06 35 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 0.91 +0.12 35 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.08 +0.12 35 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 1.25 +0.12 35 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 1.46 +0.15 35 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 1.73 +0.20 35 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 1.99 +0.20 35 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 2.26 +0.20 35 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 2.62 +0.30 35 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 3.01 +0.34 35 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 3.40 +0.33 35 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 3.79 +0.33 35 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 4.32 +0.46 35 0 75 0
30DEC26 310.00 P 0.00 0.00 0.00 5.44 +0.53 35 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 6.69 +0.65 35 0 1 0
30DEC26 330.00 P 0.00 0.00 0.00 8.23 +0.81 35 0 3 0
30DEC26 340.00 P 10.70 10.70 10.70 9.81 +0.83 35 5 5 +5
30DEC26 350.00 P 0.00 0.00 0.00 11.87 +1.19 35 0 22 0
30DEC26 360.00 P 0.00 0.00 0.00 13.95 +0.81 35 0 13 0
30DEC26 370.00 P 0.00 0.00 0.00 16.41 +1.56 35 0 2 0
30DEC26 380.00 P 0.00 0.00 0.00 19.10 +1.70 35 0 7 0
30DEC26 390.00 P 21.85 21.85 21.85 21.17 +1.07 35 11 21 +11
30DEC26 400.00 P 25.19 25.19 25.19 25.17 +2.99 35 1 44 +1
30DEC26 410.00 P 0.00 0.00 0.00 28.88 +2.62 36 0 12 0
30DEC26 420.00 P 0.00 0.00 0.00 31.41 +1.29 35 0 12 0
30DEC26 430.00 P 0.00 0.00 0.00 35.64 +2.53 35 0 26 0
30DEC26 440.00 P 39.98 40.18 39.98 39.71 +2.16 35 10 240 -8
30DEC26 450.00 P 44.40 44.40 44.40 44.39 +3.47 35 2 540 +2
30DEC26 460.00 P 48.50 48.50 48.50 49.41 +4.09 35 1 1,061 +1
30DEC26 470.00 P 53.10 53.10 53.10 53.69 +3.39 35 1 679 0
30DEC26 480.00 P 58.70 58.70 58.70 59.13 +4.13 35 5 29 +5
30DEC26 490.00 P 0.00 0.00 0.00 64.50 +4.41 35 0 23 0
30DEC26 500.00 P 0.00 0.00 0.00 70.26 +4.72 35 0 57 0
30DEC26 510.00 P 0.00 0.00 0.00 76.44 +5.48 35 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 82.47 +5.53 35 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 87.51 +4.31 34 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 97.72 +8.17 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 102.12 +4.87 35 0 28 0
30DEC26 560.00 P 0.00 0.00 0.00 111.59 +8.37 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 119.53 +8.18 36 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 122.29 +3.66 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 132.25 +6.17 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 140.57 +8.04 36 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 149.59 +5.72 36 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 155.54 +6.34 35 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 165.42 +8.30 36 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 175.64 +13.71 37 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 184.65 +14.14 38 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 193.39 +8.76 38 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 201.48 +12.46 38 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 208.93 +7.43 37 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 218.62 +12.34 38 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 227.69 +12.57 38 0 0 0
TOTAL PUT 2,579 47,008 -3,992
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$ 4.04
29JAN26 2.40 C 0.00 0.00 0.00 1.64 +0.30 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.54 +0.30 0 0 0 0
29JAN26 2.60 C 1.36 1.36 1.36 1.44 +0.30 0 1 0 -1
29JAN26 2.70 C 0.00 0.00 0.00 1.34 +0.30 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.24 +0.30 0 0 0 0
29JAN26 2.90 C 1.12 1.12 1.12 1.14 +0.30 0 3 0 -3
29JAN26 3.00 C 0.00 0.00 0.00 1.04 +0.30 0 0 0 -8
29JAN26 3.10 C 0.00 0.00 0.00 0.94 +0.30 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.84 +0.30 0 0 0 -16
29JAN26 3.30 C 0.56 0.70 0.55 0.74 +0.30 0 33 0 -50
29JAN26 3.40 C 0.54 0.66 0.54 0.64 +0.30 0 20 0 -164
29JAN26 3.50 C 0.40 0.60 0.40 0.54 +0.30 0 39 0 -1,172
29JAN26 3.60 C 0.35 0.44 0.32 0.44 +0.29 0 63 0 -712
29JAN26 3.70 C 0.11 0.37 0.11 0.34 +0.26 0 45 0 -617
29JAN26 3.80 C 0.05 0.25 0.05 0.24 +0.21 0 295 0 -232
29JAN26 3.90 C 0.03 0.19 0.03 0.14 +0.13 0 277 0 -240
29JAN26 4.00 C 0.03 0.08 0.01 0.04 +0.03 0 3,937 130 -1,531
29JAN26 4.10 C 0.03 0.06 0.02 0.00 -0.01 0 164 709 -96
29JAN26 4.20 C 0.01 0.01 0.01 0.00 -0.01 0 10 129 +10
29JAN26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
29JAN26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
29JAN26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 263 0
29JAN26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 388 0
29JAN26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29JAN26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JAN26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 387 0
29JAN26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 542 0
29JAN26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29JAN26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.65 +0.30 88 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.55 +0.30 82 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.45 +0.30 75 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.35 +0.29 69 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.25 +0.29 63 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.15 +0.28 57 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.04 +0.28 0 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.94 +0.26 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.86 +0.26 53 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.77 +0.24 54 0 65 0
26FEB26 3.40 C 0.00 0.00 0.00 0.71 +0.25 66 0 27 0
26FEB26 3.50 C 0.60 0.60 0.60 0.61 +0.21 58 3 323 -3
26FEB26 3.60 C 0.57 0.57 0.52 0.55 +0.21 63 286 461 +265
26FEB26 3.70 C 0.32 0.50 0.32 0.48 +0.19 63 340 396 +147
26FEB26 3.80 C 0.31 0.42 0.31 0.41 +0.16 61 54 127 +16
26FEB26 3.90 C 0.31 0.40 0.31 0.35 +0.14 61 76 145 -76
26FEB26 4.00 C 0.16 0.35 0.16 0.30 +0.13 62 568 669 +320
26FEB26 4.10 C 0.16 0.30 0.16 0.26 +0.12 63 474 468 +289
26FEB26 4.20 C 0.14 0.25 0.14 0.22 +0.10 63 152 128 +91
26FEB26 4.30 C 0.14 0.20 0.14 0.19 +0.10 64 110 333 +69
26FEB26 4.40 C 0.12 0.13 0.12 0.15 +0.08 62 100 147 +94
26FEB26 4.50 C 0.05 0.15 0.05 0.13 +0.07 64 363 273 +256
26FEB26 4.60 C 0.08 0.10 0.07 0.10 +0.05 62 200 235 +200
26FEB26 4.70 C 0.08 0.10 0.05 0.09 +0.05 65 155 170 +132
26FEB26 4.80 C 0.04 0.06 0.04 0.07 +0.04 64 38 49 +38
26FEB26 4.90 C 0.06 0.06 0.06 0.05 +0.03 61 20 30 +20
26FEB26 5.00 C 0.05 0.06 0.05 0.04 +0.03 61 5 10 +2
26FEB26 5.25 C 0.02 0.02 0.02 0.03 +0.02 66 5 93 +5
26FEB26 5.50 C 0.00 0.00 0.00 0.02 +0.01 68 0 10 0
26FEB26 5.75 C 0.01 0.01 0.01 0.01 0.00 66 1 11 +1
30MAR26 2.40 C 0.00 0.00 0.00 1.65 +0.28 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.55 +0.30 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.46 +0.30 56 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.37 +0.30 61 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.28 +0.29 62 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.20 +0.28 66 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.12 +0.28 67 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 1.05 +0.28 71 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.97 +0.26 70 0 125 0
30MAR26 3.30 C 0.85 0.85 0.85 0.91 +0.27 73 5 87 -5
30MAR26 3.40 C 0.00 0.00 0.00 0.84 +0.25 72 0 33 0
30MAR26 3.50 C 0.55 0.76 0.55 0.78 +0.25 73 5 80 0
30MAR26 3.60 C 0.66 0.66 0.66 0.72 +0.24 74 5 140 0
30MAR26 3.70 C 0.00 0.00 0.00 0.67 +0.24 75 0 131 0
30MAR26 3.80 C 0.49 0.56 0.49 0.62 +0.23 76 14 97 0
30MAR26 3.90 C 0.40 0.53 0.40 0.57 +0.22 76 30 47 +20
30MAR26 4.00 C 0.36 0.48 0.36 0.52 +0.20 75 80 145 +17
30MAR26 4.10 C 0.42 0.42 0.42 0.48 +0.20 76 27 100 +27
30MAR26 4.20 C 0.27 0.39 0.27 0.44 +0.19 76 62 100 +50
30MAR26 4.30 C 0.35 0.35 0.35 0.40 +0.18 76 23 158 +22
30MAR26 4.40 C 0.30 0.30 0.28 0.37 +0.17 77 40 81 0
30MAR26 4.50 C 0.17 0.28 0.17 0.34 +0.16 77 113 357 +10
30MAR26 4.60 C 0.17 0.27 0.17 0.31 +0.15 77 152 96 +77
30MAR26 4.70 C 0.23 0.24 0.23 0.28 +0.14 77 132 159 +112
30MAR26 4.80 C 0.14 0.14 0.14 0.26 +0.14 77 20 67 +8
30MAR26 4.90 C 0.00 0.00 0.00 0.23 +0.12 76 0 9 0
30MAR26 5.00 C 0.09 0.15 0.09 0.21 +0.11 77 289 292 +219
30MAR26 5.25 C 0.06 0.08 0.06 0.17 +0.10 78 210 500 +200
30MAR26 5.50 C 0.06 0.06 0.06 0.13 +0.08 77 100 117 +100
30MAR26 5.75 C 0.00 0.00 0.00 0.10 +0.06 77 0 30 0
30MAR26 6.00 C 0.04 0.04 0.04 0.08 +0.05 77 10 473 +10
30MAR26 6.25 C 0.00 0.00 0.00 0.06 +0.04 77 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.05 +0.04 78 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.04 +0.03 79 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 +0.02 78 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 +0.01 76 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.68 +0.31 65 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.59 +0.30 66 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.49 +0.28 61 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.41 +0.28 64 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.34 +0.28 69 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.27 +0.28 71 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.20 +0.28 72 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 1.13 +0.27 73 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.06 +0.26 73 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.00 +0.26 74 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.94 +0.25 74 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.88 +0.24 74 0 23 0
29APR26 3.60 C 0.00 0.00 0.00 0.83 +0.24 75 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.78 +0.24 76 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.73 +0.23 76 0 5 0
29APR26 3.90 C 0.00 0.00 0.00 0.68 +0.22 76 0 2 0
29APR26 4.00 C 0.48 0.52 0.48 0.64 +0.21 76 19 44 0
29APR26 4.10 C 0.48 0.48 0.48 0.60 +0.21 77 2 32 +2
29APR26 4.20 C 0.43 0.43 0.43 0.56 +0.20 77 10 105 +10
29APR26 4.30 C 0.00 0.00 0.00 0.52 +0.19 76 0 15 0
29APR26 4.40 C 0.36 0.38 0.36 0.49 +0.18 77 59 183 +24
29APR26 4.50 C 0.40 0.41 0.40 0.46 +0.18 77 108 118 +108
29APR26 4.60 C 0.25 0.34 0.25 0.43 +0.17 78 140 140 +138
29JUN26 2.40 C 0.00 0.00 0.00 1.75 +0.28 70 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.68 +0.29 72 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.61 +0.29 74 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.54 +0.29 74 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.47 +0.29 75 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.41 +0.29 76 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.35 +0.29 77 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.29 +0.28 77 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.23 +0.27 77 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.18 +0.28 78 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 1.13 +0.27 79 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 1.08 +0.27 79 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 1.03 +0.26 79 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.99 +0.26 80 0 12 0
29JUN26 3.80 C 0.00 0.00 0.00 0.94 +0.25 79 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.90 +0.25 80 0 0 0
29JUN26 4.00 C 0.70 0.70 0.70 0.86 +0.25 80 6 380 0
29JUN26 4.10 C 0.00 0.00 0.00 0.82 +0.24 80 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.78 +0.23 80 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.75 +0.23 80 0 4 0
29JUN26 4.40 C 0.00 0.00 0.00 0.71 +0.22 80 0 3 0
29JUN26 4.50 C 0.42 0.42 0.42 0.68 +0.22 80 4 94 +4
29JUN26 4.60 C 0.51 0.51 0.51 0.65 +0.21 80 5 30 +5
29JUN26 4.70 C 0.00 0.00 0.00 0.62 +0.21 80 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.59 +0.20 80 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.57 +0.20 81 0 103 0
29JUN26 5.00 C 0.37 0.44 0.37 0.54 +0.19 81 141 306 +141
29JUN26 5.25 C 0.26 0.38 0.26 0.48 +0.18 81 88 100 +88
29JUN26 5.50 C 0.34 0.35 0.34 0.43 +0.17 81 64 179 +64
29JUN26 5.75 C 0.25 0.25 0.25 0.38 +0.15 81 5 36 +5
29JUN26 6.00 C 0.23 0.23 0.23 0.34 +0.14 81 7 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.31 +0.14 82 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.27 +0.12 81 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.25 +0.12 82 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.22 +0.11 82 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.20 +0.10 82 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.18 +0.10 82 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.16 +0.09 82 0 655 0
29JUN26 8.00 C 0.11 0.11 0.11 0.14 +0.08 81 20 3,299 +20
29SEP26 2.40 C 0.00 0.00 0.00 1.82 +0.27 65 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.75 +0.27 66 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.69 +0.27 68 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.63 +0.27 69 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.57 +0.27 69 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.51 +0.26 70 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 1.45 +0.25 70 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.40 +0.26 71 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.34 +0.24 70 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.29 +0.24 71 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.25 +0.25 72 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.20 +0.24 72 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.15 +0.23 71 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 1.11 +0.23 72 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 1.07 +0.23 72 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 1.03 +0.22 72 0 0 0
29SEP26 4.00 C 0.82 0.82 0.82 0.99 +0.22 72 1 120 -1
29SEP26 4.10 C 0.95 0.95 0.95 0.95 +0.21 72 40 40 +40
29SEP26 4.20 C 0.00 0.00 0.00 0.92 +0.21 73 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.88 +0.20 72 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.85 +0.20 73 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.82 +0.20 73 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.79 +0.19 73 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.76 +0.19 73 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.73 +0.18 73 0 2 0
29SEP26 4.90 C 0.67 0.67 0.67 0.70 +0.18 73 15 25 +15
29SEP26 5.00 C 0.00 0.00 0.00 0.68 +0.18 73 0 32 0
29SEP26 5.25 C 0.40 0.40 0.40 0.62 +0.17 74 3 222 +3
29SEP26 5.50 C 0.00 0.00 0.00 0.56 +0.15 73 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.51 +0.14 73 0 21 0
29SEP26 6.00 C 0.30 0.43 0.30 0.47 +0.14 74 13 63 +8
29SEP26 6.25 C 0.00 0.00 0.00 0.43 +0.13 74 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.39 +0.12 74 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.36 +0.12 74 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.33 +0.11 74 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 +0.10 74 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.27 +0.09 73 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 +0.09 74 0 0 0
29SEP26 8.00 C 0.18 0.18 0.18 0.23 +0.08 74 10 124 +10
30DEC26 2.40 C 0.00 0.00 0.00 1.91 +0.27 66 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.84 +0.26 66 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.78 +0.26 66 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.71 +0.24 66 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.65 +0.23 66 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.61 +0.25 68 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.55 +0.23 67 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.49 +0.22 67 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.44 +0.21 67 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.40 +0.18 68 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.35 +0.18 68 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.30 +0.17 68 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.26 +0.17 68 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.22 +0.20 68 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.19 +0.20 69 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 1.18 +0.23 71 0 6 0
30DEC26 4.00 C 1.00 1.00 1.00 1.14 +0.22 71 10 30 +10
30DEC26 4.10 C 0.00 0.00 0.00 1.07 +0.18 69 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.03 +0.17 69 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.00 +0.17 69 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.97 +0.17 69 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.94 +0.17 69 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.91 +0.17 69 0 28 0
30DEC26 4.70 C 0.68 0.89 0.68 0.88 +0.16 69 63 141 +53
TOTAL CALL 9,987 20,959 -1,352
29JAN26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
29JAN26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29JAN26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 626 0
29JAN26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,062 0
29JAN26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,012 0
29JAN26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,567 0
29JAN26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,036 0
29JAN26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,507 0
29JAN26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,434 0
29JAN26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,368 0
29JAN26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,064 0
29JAN26 3.50 P 0.01 0.01 0.01 0.00 -0.01 0 3 1,852 -3
29JAN26 3.60 P 0.01 0.01 0.01 0.00 -0.01 0 7 1,181 0
29JAN26 3.70 P 0.02 0.02 0.02 0.00 -0.04 0 12 512 -12
29JAN26 3.80 P 0.01 0.01 0.01 0.00 -0.10 0 5 529 -5
29JAN26 3.90 P 0.00 0.00 0.00 0.00 -0.18 0 0 740 0
29JAN26 4.00 P 0.20 0.20 0.05 0.00 -0.27 0 84 125 -45
29JAN26 4.10 P 0.00 0.00 0.00 0.06 -0.31 0 0 0 -310
29JAN26 4.20 P 0.30 0.30 0.30 0.16 -0.31 0 6 0 -285
29JAN26 4.30 P 0.00 0.00 0.00 0.26 -0.32 0 0 0 -118
29JAN26 4.40 P 0.00 0.00 0.00 0.36 -0.32 0 0 0 -272
29JAN26 4.50 P 0.00 0.00 0.00 0.46 -0.32 0 0 0 -40
29JAN26 4.60 P 0.00 0.00 0.00 0.56 -0.32 0 0 0 -8
29JAN26 4.70 P 0.00 0.00 0.00 0.66 -0.32 0 0 0 -159
29JAN26 4.80 P 0.00 0.00 0.00 0.76 -0.32 0 0 0 -40
29JAN26 4.90 P 0.91 0.91 0.91 0.86 -0.32 0 1 0 -1
29JAN26 5.00 P 1.01 1.01 1.01 0.96 -0.32 0 50 0 -92
29JAN26 5.25 P 0.00 0.00 0.00 1.21 -0.32 0 0 0 -50
29JAN26 5.50 P 0.00 0.00 0.00 1.46 -0.32 0 0 0 -30
29JAN26 5.75 P 0.00 0.00 0.00 1.71 -0.32 0 0 0 -60
29JAN26 6.00 P 0.00 0.00 0.00 1.96 -0.32 0 0 0 -1
29JAN26 6.25 P 0.00 0.00 0.00 2.21 -0.32 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.46 -0.32 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.71 -0.32 0 0 0 -44
29JAN26 7.00 P 0.00 0.00 0.00 2.96 -0.32 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.21 -0.32 0 0 0 -23
29JAN26 7.50 P 0.00 0.00 0.00 3.46 -0.32 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 3.71 -0.32 0 0 0 -14
26FEB26 2.40 P 0.01 0.01 0.01 0.01 0.00 100 3 729 0
26FEB26 2.50 P 0.02 0.02 0.02 0.01 0.00 93 30 429 -30
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 87 0 151 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 80 0 1,218 0
26FEB26 2.80 P 0.04 0.04 0.04 0.01 0.00 74 10 491 -10
26FEB26 2.90 P 0.00 0.00 0.00 0.01 -0.02 68 0 1,510 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 -0.03 62 0 1,370 0
26FEB26 3.10 P 0.05 0.05 0.05 0.02 -0.03 65 100 1,325 +100
26FEB26 3.20 P 0.06 0.06 0.05 0.03 -0.04 65 438 2,270 0
26FEB26 3.30 P 0.08 0.08 0.08 0.05 -0.05 68 31 3,128 0
26FEB26 3.40 P 0.09 0.09 0.08 0.06 -0.07 65 122 2,524 +92
26FEB26 3.50 P 0.12 0.14 0.10 0.09 -0.08 68 302 2,712 +134
26FEB26 3.60 P 0.21 0.21 0.13 0.11 -0.10 66 367 3,758 +150
26FEB26 3.70 P 0.19 0.19 0.17 0.14 -0.12 65 99 755 +99
26FEB26 3.80 P 0.25 0.25 0.21 0.18 -0.13 66 130 321 +85
26FEB26 3.90 P 0.26 0.29 0.25 0.22 -0.15 65 132 250 +65
26FEB26 4.00 P 0.36 0.36 0.28 0.27 -0.15 66 206 264 +100
26FEB26 4.10 P 0.33 0.36 0.33 0.33 -0.18 67 25 235 0
26FEB26 4.20 P 0.43 0.43 0.40 0.39 -0.19 67 20 546 +20
26FEB26 4.30 P 0.00 0.00 0.00 0.46 -0.21 69 0 214 0
26FEB26 4.40 P 0.00 0.00 0.00 0.53 -0.22 69 0 11 0
26FEB26 4.50 P 0.69 0.69 0.69 0.60 -0.24 69 10 25 0
26FEB26 4.60 P 0.00 0.00 0.00 0.68 -0.25 70 0 4 0
26FEB26 4.70 P 0.76 0.76 0.76 0.76 -0.26 70 5 5 +5
26FEB26 4.80 P 0.00 0.00 0.00 0.85 -0.27 72 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 0.94 -0.27 74 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.03 -0.28 76 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.27 -0.29 83 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.51 -0.30 88 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.76 -0.31 97 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.02 0.00 78 0 402 0
30MAR26 2.50 P 0.00 0.00 0.00 0.03 0.00 79 0 0 0
30MAR26 2.60 P 0.05 0.05 0.05 0.04 -0.01 79 100 1,471 +99
30MAR26 2.70 P 0.00 0.00 0.00 0.05 -0.01 78 0 1,303 0
30MAR26 2.80 P 0.00 0.00 0.00 0.07 -0.01 80 0 1,200 0
30MAR26 2.90 P 0.12 0.13 0.11 0.09 -0.01 81 339 2,370 0
30MAR26 3.00 P 0.12 0.14 0.12 0.11 -0.01 80 258 1,692 0
30MAR26 3.10 P 0.00 0.00 0.00 0.13 -0.02 80 0 2,006 0
30MAR26 3.20 P 0.00 0.00 0.00 0.16 -0.02 80 0 1,212 0
30MAR26 3.30 P 0.22 0.22 0.22 0.18 -0.04 78 500 3,102 0
30MAR26 3.40 P 0.23 0.23 0.23 0.22 -0.04 79 45 2,998 0
30MAR26 3.50 P 0.28 0.28 0.28 0.25 -0.05 78 15 2,073 0
30MAR26 3.60 P 0.32 0.32 0.32 0.30 -0.05 80 16 6,346 +15
30MAR26 3.70 P 0.35 0.35 0.35 0.34 -0.06 79 3 3,119 +3
30MAR26 3.80 P 0.43 0.43 0.43 0.39 -0.07 80 10 635 0
30MAR26 3.90 P 0.47 0.47 0.47 0.44 -0.08 80 1 331 +1
30MAR26 4.00 P 0.46 0.50 0.46 0.49 -0.09 80 20 245 0
30MAR26 4.10 P 0.00 0.00 0.00 0.55 -0.10 80 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 0.61 -0.11 80 0 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.68 -0.12 82 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.74 -0.13 81 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.80 -0.15 80 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 0.88 -0.16 82 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 0.96 -0.16 83 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.03 -0.18 82 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.11 -0.18 83 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.19 -0.19 83 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.40 -0.21 85 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 1.62 -0.23 87 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 1.85 -0.24 90 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.08 -0.26 92 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.32 -0.27 96 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.57 -0.28 101 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 2.81 -0.29 104 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.06 -0.30 109 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.31 -0.31 114 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.57 -0.30 121 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 3.82 -0.31 125 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.07 -0.32 129 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.32 -0.31 133 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.57 -0.31 137 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.83 -0.30 143 0 0 0
29APR26 2.40 P 0.09 0.09 0.09 0.06 0.00 82 30 160 +30
29APR26 2.50 P 0.00 0.00 0.00 0.07 0.00 81 0 121 0
29APR26 2.60 P 0.00 0.00 0.00 0.09 0.00 82 0 70 0
29APR26 2.70 P 0.14 0.14 0.11 0.10 -0.01 79 80 160 +80
29APR26 2.80 P 0.00 0.00 0.00 0.13 -0.01 81 0 0 0
29APR26 2.90 P 0.16 0.16 0.16 0.15 -0.01 80 80 1,580 +80
29APR26 3.00 P 0.21 0.21 0.21 0.18 -0.01 81 60 143 +60
29APR26 3.10 P 0.00 0.00 0.00 0.21 -0.02 81 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.24 -0.03 80 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.28 -0.03 81 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.32 -0.04 81 0 18 0
29APR26 3.50 P 0.00 0.00 0.00 0.36 -0.04 81 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.40 -0.06 80 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.45 -0.06 81 0 4 0
29APR26 3.80 P 0.49 0.54 0.49 0.50 -0.07 80 11 119 0
29APR26 3.90 P 0.00 0.00 0.00 0.56 -0.07 81 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.61 -0.08 81 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.67 -0.09 81 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.73 -0.10 81 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.80 -0.10 82 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.86 -0.12 82 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.93 -0.12 82 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.00 -0.13 82 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.14 0.00 83 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.17 +0.01 84 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.19 0.00 83 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.22 0.00 83 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.26 +0.01 84 0 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.29 0.00 84 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.33 0.00 84 0 406 0
29JUN26 3.10 P 0.00 0.00 0.00 0.37 0.00 84 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.41 -0.01 84 0 422 0
29JUN26 3.30 P 0.00 0.00 0.00 0.45 -0.02 84 0 1,500 0
29JUN26 3.40 P 0.00 0.00 0.00 0.50 -0.02 84 0 1,430 0
29JUN26 3.50 P 0.64 0.64 0.58 0.55 -0.02 84 10 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.60 -0.03 84 0 986 0
29JUN26 3.70 P 0.00 0.00 0.00 0.65 -0.04 84 0 166 0
29JUN26 3.80 P 0.66 0.66 0.66 0.71 -0.04 85 2 587 +2
29JUN26 3.90 P 0.00 0.00 0.00 0.77 -0.04 85 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.82 -0.05 84 0 335 0
29JUN26 4.10 P 0.81 0.81 0.81 0.89 -0.05 85 1 144 +1
29JUN26 4.20 P 0.00 0.00 0.00 0.95 -0.06 85 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.01 -0.07 85 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.07 -0.08 84 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.15 -0.07 86 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.22 -0.08 86 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.29 -0.09 86 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.36 -0.10 86 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.44 -0.09 87 0 10 0
29JUN26 5.00 P 1.50 1.50 1.50 1.51 -0.10 87 10 199 -10
29JUN26 5.25 P 0.00 0.00 0.00 1.70 -0.12 87 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 1.90 -0.14 87 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.11 -0.15 89 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.32 -0.16 89 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.54 -0.17 90 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.77 -0.18 92 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.99 -0.19 92 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.22 -0.21 94 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.46 -0.21 96 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.69 -0.22 97 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.93 -0.23 99 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.17 -0.24 100 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.20 -0.02 76 0 368 0
29SEP26 2.50 P 0.00 0.00 0.00 0.23 -0.02 76 0 15 0
29SEP26 2.60 P 0.00 0.00 0.00 0.26 -0.02 75 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.30 -0.02 76 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.33 -0.03 76 0 630 0
29SEP26 2.90 P 0.42 0.42 0.42 0.37 -0.04 76 2 432 +2
29SEP26 3.00 P 0.00 0.00 0.00 0.41 -0.04 76 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.46 -0.04 76 0 470 0
29SEP26 3.20 P 0.00 0.00 0.00 0.50 -0.05 76 0 732 0
29SEP26 3.30 P 0.56 0.56 0.56 0.55 -0.05 76 1 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.60 -0.05 76 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.65 -0.06 76 0 1,207 0
29SEP26 3.60 P 0.00 0.00 0.00 0.70 -0.07 76 0 828 0
29SEP26 3.70 P 0.00 0.00 0.00 0.76 -0.07 76 0 722 0
29SEP26 3.80 P 0.00 0.00 0.00 0.82 -0.07 77 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 0.88 -0.07 77 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.94 -0.08 77 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.00 -0.09 77 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.07 -0.08 78 0 411 0
29SEP26 4.30 P 0.00 0.00 0.00 1.13 -0.09 77 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.20 -0.10 78 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.26 -0.11 77 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.33 -0.11 78 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.41 -0.11 78 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.48 -0.11 78 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.55 -0.12 78 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.63 -0.12 79 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 1.82 -0.13 79 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.02 -0.14 80 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.22 -0.15 80 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.42 -0.17 80 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.64 -0.17 81 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 2.85 -0.19 81 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.08 -0.19 83 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.30 -0.20 84 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.53 -0.21 84 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.76 -0.22 85 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.99 -0.23 86 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.23 -0.23 87 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.25 -0.05 71 0 165 0
30DEC26 2.50 P 0.00 0.00 0.00 0.29 -0.04 72 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.32 -0.06 72 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.36 -0.06 72 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.40 -0.06 72 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.45 -0.06 72 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.49 -0.07 72 0 35 0
30DEC26 3.10 P 0.00 0.00 0.00 0.53 -0.08 72 0 25 0
30DEC26 3.20 P 0.64 0.64 0.64 0.59 -0.07 73 1 31 +1
30DEC26 3.30 P 0.00 0.00 0.00 0.64 -0.08 73 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.69 -0.09 73 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.74 -0.09 73 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.80 -0.09 73 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.85 -0.10 72 0 63 0
30DEC26 3.80 P 0.00 0.00 0.00 0.91 -0.11 73 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.97 -0.11 73 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.03 -0.12 73 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.10 -0.12 73 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.16 -0.12 73 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.23 -0.12 73 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.30 -0.13 74 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.36 -0.14 73 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.43 -0.14 74 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.50 -0.15 74 0 1 0
TOTAL PUT 3,793 128,359 -438
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 0.00 52 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.17 0.00 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.18 0.00 49 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.18 0.00 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.19 0.00 46 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.19 0.00 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.70 -0.01 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.21 -0.01 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.73 0.00 33 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.24 0.00 28 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 23.75 -0.01 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.27 0.00 25 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.79 -0.01 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.34 -0.01 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 13.94 -0.01 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 11.61 -0.02 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 9.42 -0.03 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 7.42 -0.03 24 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 5.66 -0.03 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 4.17 -0.03 25 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 2.96 -0.03 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 2.03 -0.03 25 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.34 -0.02 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.85 -0.02 24 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.52 -0.02 24 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.31 -0.01 25 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.10 0.00 25 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
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 0.00 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.25 -0.01 32 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.76 -0.01 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.28 -0.01 29 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.79 -0.01 19 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.31 -0.01 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.84 -0.01 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.40 -0.01 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 14.02 -0.01 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 11.73 -0.03 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.60 -0.05 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.68 -0.05 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 6.01 -0.05 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 4.60 -0.05 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 3.46 -0.04 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.56 -0.04 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.87 -0.03 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.34 -0.03 24 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.95 -0.03 24 0 0 0
TOTAL CALL 0 220 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 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 50 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 0.00 25 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.14 0.00 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.31 -0.01 25 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 0.60 -0.02 24 0 335 0
30MAR26 80.00 P 0.00 0.00 0.00 1.10 -0.02 24 0 417 0
30MAR26 82.50 P 0.00 0.00 0.00 1.82 -0.02 24 0 231 0
30MAR26 85.00 P 0.00 0.00 0.00 2.84 -0.03 24 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 4.13 -0.03 25 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 5.71 -0.03 24 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 7.54 -0.02 24 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 9.57 -0.02 24 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 11.79 -0.01 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.13 0.00 25 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 16.56 0.00 25 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.05 0.00 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.55 0.00 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.05 0.00 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.55 0.00 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.05 0.00 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.55 0.00 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.05 0.00 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 36.55 0.00 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 39.05 0.00 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.26 0.00 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.46 0.00 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 0.76 -0.01 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.19 -0.01 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 1.78 -0.01 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.55 -0.01 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.51 -0.01 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 4.67 -0.01 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 6.03 -0.02 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 7.58 -0.02 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 9.31 -0.01 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.19 0.00 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 13.20 0.00 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.32 0.00 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 17.52 0.00 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$ 9.36
29JAN26 6.03 C 0.00 0.00 0.00 3.33 +0.19 0 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 3.09 +0.19 0 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.85 +0.19 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.61 +0.19 0 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 2.37 +0.19 0 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 2.13 +0.19 0 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.89 +0.19 0 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 1.65 +0.19 0 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 1.41 +0.19 0 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 1.17 +0.19 0 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.92 +0.19 0 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.68 +0.19 0 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.44 +0.18 0 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.20 +0.12 0 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.85 +0.17 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.75 +0.17 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.66 +0.18 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.56 +0.17 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.32 +0.17 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.09 +0.17 58 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.85 +0.17 52 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.61 +0.17 46 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.36 +0.16 39 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.09 +0.16 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.85 +0.13 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.64 +0.15 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.38 +0.13 0 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.14 +0.13 0 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.90 +0.15 0 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.67 +0.11 0 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.45 +0.12 17 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.23 +0.13 22 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.06 +0.16 28 0 0 0
30MAR26 8.68 C 0.78 0.78 0.78 0.87 +0.14 28 1 0 -1
30MAR26 8.92 C 0.00 0.00 0.00 0.70 +0.12 28 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.56 +0.11 28 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.42 +0.07 27 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.32 +0.06 27 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.18 +0.04 28 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.67 +0.14 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.57 +0.14 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.32 +0.13 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.10 +0.14 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.86 +0.15 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.61 +0.13 0 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.38 +0.14 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.13 +0.12 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.91 +0.13 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.66 +0.14 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.43 +0.11 23 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.22 +0.13 31 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.00 +0.15 31 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.78 +0.14 30 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.59 +0.16 31 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.40 +0.16 31 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.17 +0.15 28 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.01 +0.14 29 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.85 +0.12 28 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.72 +0.11 29 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.62 +0.11 29 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.51 +0.09 29 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.34 +0.07 29 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.22 +0.05 29 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.14 +0.03 29 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.62 +0.13 0 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.38 +0.14 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.14 +0.13 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.91 +0.13 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.69 +0.15 32 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.45 +0.12 29 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.24 +0.13 31 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.02 +0.12 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.84 +0.14 31 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.64 +0.12 30 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.47 +0.13 31 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.30 +0.16 31 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.14 +0.14 30 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.01 +0.13 30 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.89 +0.13 30 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.78 +0.09 30 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.68 +0.09 30 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.54 +0.10 31 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.41 +0.08 31 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.30 +0.06 31 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.23 +0.05 31 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.17 +0.04 31 0 0 0
TOTAL CALL 1 6 -1
29JAN26 6.03 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.04 -0.20 0 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 0.28 -0.19 0 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 0.76 -0.19 0 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.24 -0.22 0 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 1.73 -0.22 0 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 56 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.23 -0.05 29 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.33 -0.06 29 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.43 -0.09 28 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.57 -0.11 28 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.90 -0.14 28 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.29 -0.17 27 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.80 -0.15 37 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.25 -0.15 39 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.74 -0.14 46 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.09 -0.01 28 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.17 -0.04 28 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.23 -0.05 28 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.31 -0.05 28 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.40 -0.06 28 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.50 -0.07 28 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.61 -0.09 27 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.74 -0.10 27 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.91 -0.11 28 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.07 -0.12 28 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.38 -0.13 26 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.80 -0.10 28 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.19 -0.13 25 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.59 -0.16 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.04 -0.15 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 -0.01 31 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.20 -0.02 30 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.26 -0.02 30 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.32 -0.03 30 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.40 -0.03 30 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.49 -0.04 30 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.59 -0.05 30 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.71 -0.04 30 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.83 -0.05 30 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.95 -0.06 30 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.11 -0.05 30 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.27 -0.05 31 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.59 -0.09 30 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.97 -0.09 31 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.37 -0.09 31 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.77 -0.11 31 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.19 -0.12 31 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$ 9.36
30MAR26 4.32 C 0.00 0.00 0.00 5.06 +0.17 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.96 +0.17 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.88 +0.17 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.78 +0.17 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.69 +0.18 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.45 +0.16 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.21 +0.16 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.99 +0.17 56 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.76 +0.17 50 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.49 +0.14 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.29 +0.16 37 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.03 +0.13 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.79 +0.13 0 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.58 +0.15 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.33 +0.13 0 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.08 +0.12 0 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.86 +0.11 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.64 +0.11 0 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.42 +0.12 16 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.23 +0.15 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.04 +0.15 26 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.84 +0.13 26 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.08 -0.05 26 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.14 -0.06 27 0 0 0
TOTAL PUT 0 2 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 9.36
29JAN26 5.00 C 0.00 0.00 0.00 4.36 +0.19 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 4.11 +0.19 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.86 +0.19 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.61 +0.19 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.36 +0.19 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 3.11 +0.19 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.86 +0.19 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.61 +0.19 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.36 +0.19 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.11 +0.19 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.86 +0.19 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.61 +0.19 0 0 0 -8
29JAN26 8.00 C 0.00 0.00 0.00 1.36 +0.19 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.11 +0.19 0 0 0 -34
29JAN26 8.50 C 0.00 0.00 0.00 0.86 +0.19 0 0 0 -24
29JAN26 8.75 C 0.00 0.00 0.00 0.61 +0.19 0 0 0 -13
29JAN26 9.00 C 0.00 0.00 0.00 0.36 +0.18 0 0 0 -9
29JAN26 9.25 C 0.00 0.00 0.00 0.11 +0.08 0 0 0 -19
29JAN26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
29JAN26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JAN26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 4.37 +0.20 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.12 +0.20 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.87 +0.20 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.62 +0.19 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.37 +0.19 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.12 +0.19 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.87 +0.19 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.63 +0.20 52 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.36 +0.18 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.13 +0.20 40 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.88 +0.19 35 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.63 +0.19 30 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.38 +0.18 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.14 +0.18 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.91 +0.17 27 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.70 +0.17 27 0 36 0
26FEB26 9.00 C 0.00 0.00 0.00 0.52 +0.16 28 0 87 0
26FEB26 9.25 C 0.31 0.35 0.31 0.35 +0.11 27 152 158 +132
26FEB26 9.50 C 0.17 0.21 0.17 0.22 +0.07 26 33 33 +30
26FEB26 9.75 C 0.00 0.00 0.00 0.14 +0.05 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.08 +0.03 27 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.38 +0.16 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.14 +0.17 60 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.89 +0.17 53 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.64 +0.18 47 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.39 +0.16 40 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.12 +0.14 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.87 +0.15 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.63 +0.14 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.36 +0.12 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.13 +0.14 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.88 +0.13 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.63 +0.12 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.41 +0.13 22 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.22 +0.16 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.02 +0.17 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.83 +0.16 29 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.67 +0.14 29 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.52 +0.12 29 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.40 +0.10 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.31 +0.08 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.23 +0.06 29 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 0.12 +0.04 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.14 +0.13 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.89 +0.13 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.64 +0.12 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.40 +0.13 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.16 +0.13 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.92 +0.12 22 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.69 +0.12 24 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.48 +0.12 27 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.27 +0.13 27 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.12 +0.17 30 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.94 +0.15 30 0 88 0
29APR26 9.00 C 0.00 0.00 0.00 0.78 +0.14 29 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.64 +0.12 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.52 +0.10 29 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.43 +0.09 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.34 +0.08 30 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.21 +0.06 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.12 +0.03 30 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.39 +0.15 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.14 +0.13 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.89 +0.13 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.65 +0.14 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.40 +0.13 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.15 +0.12 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.91 +0.13 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.67 +0.13 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.42 +0.12 23 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.20 +0.13 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.97 +0.14 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.75 +0.14 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.55 +0.16 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.35 +0.16 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.14 +0.16 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.97 +0.15 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.81 +0.11 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.70 +0.12 30 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.58 +0.11 30 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.47 +0.09 29 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.38 +0.08 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.25 +0.06 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.16 +0.04 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.10 +0.03 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.39 +0.15 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.14 +0.13 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.89 +0.13 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.65 +0.14 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.40 +0.13 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.16 +0.13 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.92 +0.13 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.68 +0.13 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.44 +0.12 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.22 +0.13 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.00 +0.13 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.79 +0.12 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.61 +0.13 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.43 +0.13 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.26 +0.15 31 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.10 +0.13 30 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.97 +0.11 30 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.87 +0.12 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.76 +0.11 31 0 110 0
29SEP26 9.75 C 0.00 0.00 0.00 0.66 +0.10 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.57 +0.09 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.43 +0.07 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.32 +0.06 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.23 +0.04 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.17 +0.03 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.65 +0.14 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.40 +0.12 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.16 +0.13 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.92 +0.12 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.69 +0.13 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.46 +0.12 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.24 +0.12 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.04 +0.12 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.85 +0.12 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.66 +0.11 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.50 +0.11 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.35 +0.11 30 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.21 +0.13 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.08 +0.11 29 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.97 +0.11 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.88 +0.11 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.80 +0.10 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.71 +0.09 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.56 +0.07 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.44 +0.06 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.35 +0.06 30 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.27 +0.04 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.21 +0.04 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 +0.03 30 0 0 0
TOTAL CALL 185 1,326 +55
29JAN26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29JAN26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29JAN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29JAN26 9.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.00 -0.12 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.14 -0.19 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.39 -0.19 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.64 -0.19 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.14 -0.19 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.64 -0.21 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.14 -0.21 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.64 -0.21 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.14 -0.21 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.64 -0.21 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 66 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 -0.01 30 0 76 0
26FEB26 8.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 141 0
26FEB26 8.75 P 0.00 0.00 0.00 0.07 -0.04 27 0 34 0
26FEB26 9.00 P 0.12 0.12 0.12 0.13 -0.06 27 2 69 0
26FEB26 9.25 P 0.00 0.00 0.00 0.22 -0.09 27 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.36 -0.10 28 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.51 -0.14 27 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.70 -0.16 26 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.15 -0.18 27 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.69 -0.16 46 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.16 -0.19 47 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.66 -0.19 54 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.16 -0.19 61 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.66 -0.19 68 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 -0.01 31 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.08 -0.02 30 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.12 -0.04 29 0 13 0
30MAR26 8.75 P 0.19 0.19 0.19 0.18 -0.06 29 2 12 -2
30MAR26 9.00 P 0.00 0.00 0.00 0.26 -0.08 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.37 -0.10 29 0 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.50 -0.11 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.65 -0.12 29 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.82 -0.13 29 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.25 -0.12 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.71 -0.14 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.19 -0.16 39 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.69 -0.16 45 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.19 -0.16 51 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.69 -0.16 56 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.14 -0.02 30 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.19 -0.04 29 0 57 0
29APR26 8.75 P 0.00 0.00 0.00 0.26 -0.06 29 0 51 0
29APR26 9.00 P 0.36 0.36 0.36 0.35 -0.08 29 2 4 +2
29APR26 9.25 P 0.00 0.00 0.00 0.48 -0.07 30 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.60 -0.11 29 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.76 -0.09 30 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.91 -0.11 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.32 -0.12 32 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.75 -0.12 33 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.21 -0.14 36 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.69 -0.16 38 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.19 -0.16 43 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.69 -0.16 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 30 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 0.00 30 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 -0.01 29 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.19 -0.03 29 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.25 -0.04 28 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.33 -0.05 28 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.43 -0.06 28 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.54 -0.07 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.66 -0.08 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.80 -0.09 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.95 -0.10 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.15 -0.12 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.29 -0.12 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.68 -0.13 26 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.10 -0.14 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.53 -0.16 15 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.99 -0.16 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.46 -0.15 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.94 -0.15 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 32 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 31 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.01 31 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.15 -0.02 30 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.20 -0.03 30 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.26 -0.03 30 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.34 -0.03 30 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.42 -0.05 30 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.51 -0.06 30 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.62 -0.06 30 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.73 -0.06 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.86 -0.08 30 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 1.00 -0.09 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.15 -0.09 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.33 -0.09 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.50 -0.09 30 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.88 -0.10 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.30 -0.09 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.71 -0.11 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.15 -0.11 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.61 -0.11 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.07 -0.11 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 30 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 -0.02 29 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 -0.03 29 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.27 -0.03 29 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.34 -0.04 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.43 -0.02 30 0 0 0
30DEC26 8.00 P 0.51 0.51 0.51 0.51 -0.05 29 2 4 +2
30DEC26 8.25 P 0.00 0.00 0.00 0.61 -0.05 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.72 -0.06 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.84 -0.06 29 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.97 -0.07 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.11 -0.08 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.25 -0.11 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.42 -0.14 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.59 -0.09 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.96 -0.10 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.36 -0.10 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.78 -0.10 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.21 -0.10 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.65 -0.11 30 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.11 -0.11 31 0 0 0
TOTAL PUT 8 1,619 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 25.38
29JAN26 15.50 C 0.00 0.00 0.00 9.88 -0.10 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 9.38 -0.10 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 8.88 -0.10 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 8.38 -0.10 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 7.88 -0.10 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.38 -0.10 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 6.88 -0.10 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.38 -0.10 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 5.88 -0.10 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.38 -0.10 0 0 0 -10
29JAN26 21.00 C 4.48 4.48 4.48 4.38 -0.10 0 5 0 -25
29JAN26 22.00 C 0.00 0.00 0.00 3.38 -0.10 0 0 0 -25
29JAN26 23.00 C 0.00 0.00 0.00 2.38 -0.10 0 0 0 -29
29JAN26 24.00 C 1.46 1.46 1.45 1.38 -0.10 0 8 0 -28
29JAN26 25.00 C 0.00 0.00 0.00 0.38 -0.12 0 0 0 -20
29JAN26 26.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 17 0
29JAN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29JAN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 9.91 -0.11 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 9.42 -0.10 62 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 8.92 -0.10 56 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 8.42 -0.10 50 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.92 -0.10 43 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.42 -0.10 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.92 -0.10 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.42 -0.10 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.92 -0.11 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.43 -0.10 35 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.43 -0.10 27 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.44 -0.10 24 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 2.49 -0.10 25 0 51 0
26FEB26 24.00 C 0.00 0.00 0.00 1.65 -0.08 26 0 40 0
26FEB26 25.00 C 0.00 0.00 0.00 0.94 -0.07 25 0 11 0
26FEB26 26.00 C 0.00 0.00 0.00 0.46 -0.05 24 0 21 0
26FEB26 27.00 C 0.00 0.00 0.00 0.19 -0.04 24 0 59 0
26FEB26 28.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 80 0
26FEB26 29.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
26FEB26 30.00 C 0.02 0.02 0.02 0.01 0.00 27 1 1 +1
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 12.44 -0.10 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.94 -0.11 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.45 -0.10 52 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.95 -0.10 41 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.45 -0.10 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.95 -0.11 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.46 -0.10 41 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.96 -0.10 34 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.46 -0.10 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.96 -0.11 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.47 -0.10 32 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.97 -0.10 26 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 6.47 -0.11 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.98 -0.10 27 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.49 -0.10 27 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 4.52 -0.10 27 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.59 -0.10 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.73 -0.10 26 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.98 -0.07 26 0 7 0
30MAR26 25.00 C 0.00 0.00 0.00 1.35 -0.06 26 0 23 0
30MAR26 26.00 C 0.00 0.00 0.00 0.87 -0.06 26 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.55 -0.03 27 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.32 -0.04 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.96 -0.10 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 8.47 -0.10 34 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.97 -0.10 29 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.47 -0.10 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.98 -0.10 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.48 -0.10 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.99 -0.10 26 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.51 -0.10 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.56 -0.10 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.66 -0.11 26 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.85 -0.10 26 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.15 -0.07 27 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.52 -0.09 26 10 30 0
29APR26 26.00 C 0.00 0.00 0.00 1.09 -0.07 27 10 10 +10
29APR26 27.00 C 0.00 0.00 0.00 0.75 -0.04 27 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 0.49 -0.05 27 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.45 -0.11 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.96 -0.10 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.46 -0.10 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.96 -0.11 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.47 -0.10 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.97 -0.11 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.48 -0.11 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.00 -0.10 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.52 -0.10 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.05 -0.10 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.59 -0.10 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.71 -0.11 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.90 -0.10 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.17 -0.10 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.53 -0.10 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.98 -0.09 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.52 -0.08 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.14 -0.08 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.85 -0.06 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.62 -0.05 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.44 -0.05 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.22 -0.03 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.00 -0.10 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.51 -0.11 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.04 -0.10 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.56 -0.11 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.10 -0.10 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.63 -0.11 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.18 -0.10 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.74 -0.10 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.30 -0.11 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.88 -0.11 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.08 -0.11 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.34 -0.10 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.66 -0.11 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.06 -0.10 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.53 -0.10 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.08 -0.08 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.69 -0.08 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.35 -0.07 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.08 -0.06 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.84 -0.07 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.67 -0.05 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.52 -0.04 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.40 -0.03 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.31 -0.03 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.20 -0.11 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.75 -0.10 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.30 -0.10 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.86 -0.11 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.42 -0.11 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.01 -0.10 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.59 -0.11 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.20 -0.11 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.44 -0.11 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.74 -0.11 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.10 -0.10 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.51 -0.10 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.00 -0.10 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.55 -0.09 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.14 -0.09 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.79 -0.08 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.49 -0.08 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.24 -0.07 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.01 -0.07 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.84 -0.06 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.68 -0.05 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.56 -0.04 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.45 -0.04 26 0 0 0
TOTAL CALL 34 575 -126
29JAN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29JAN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
29JAN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29JAN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29JAN26 25.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 38 0
29JAN26 26.00 P 0.00 0.00 0.00 0.62 +0.05 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 1.62 +0.05 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 2.62 +0.10 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 3.62 +0.10 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.62 +0.10 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.62 +0.10 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.62 +0.10 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.62 +0.10 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.62 +0.10 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.62 +0.10 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 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 65 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 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 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 42 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 0.20 +0.01 25 0 35 0
26FEB26 25.00 P 0.00 0.00 0.00 0.51 +0.01 25 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 1.03 +0.01 24 0 8 0
26FEB26 27.00 P 0.00 0.00 0.00 1.76 +0.02 24 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 2.66 +0.09 25 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.62 +0.10 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.62 +0.10 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.62 +0.10 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.62 +0.10 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.62 +0.10 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.62 +0.10 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.62 +0.10 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 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 0.00 0.00 0.00 0.50 +0.01 27 0 31 0
30MAR26 25.00 P 0.76 0.76 0.75 0.87 +0.01 26 5 5 +5
30MAR26 26.00 P 0.00 0.00 0.00 1.40 +0.02 27 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 2.08 +0.03 27 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.83 +0.06 26 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.70 +0.08 26 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.64 +0.09 26 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.62 +0.10 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.62 +0.10 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.62 +0.10 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.62 +0.10 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.62 +0.10 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 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 27 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 0.00 0.00 0.00 0.05 0.00 27 0 9 0
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 0.46 +0.01 27 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.75 0.00 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 1.16 0.00 26 10 10 +10
29APR26 26.00 P 0.00 0.00 0.00 1.72 +0.02 27 10 10 +10
29APR26 27.00 P 0.00 0.00 0.00 2.38 +0.02 27 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.12 +0.05 27 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.95 +0.07 27 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.83 +0.07 26 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.76 +0.09 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.71 +0.09 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.68 +0.10 27 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.66 +0.10 26 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.65 +0.10 27 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 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 26 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 0.10 -0.01 26 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 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.72 0.00 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.08 +0.01 27 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.52 +0.01 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.06 +0.02 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.69 +0.04 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.40 +0.05 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.17 +0.05 27 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.01 +0.07 27 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.88 +0.07 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.80 +0.08 27 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.74 +0.09 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.70 +0.09 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.67 +0.09 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.01 26 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 0.05 -0.01 26 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 0.14 -0.01 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 -0.01 26 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 0.74 -0.01 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.06 0.00 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.44 0.00 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.91 +0.01 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.45 +0.02 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.06 +0.03 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.73 +0.03 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.46 +0.04 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.25 +0.05 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.08 +0.06 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.95 +0.06 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.86 +0.08 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.78 +0.08 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.73 +0.09 26 0 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 0.15 -0.01 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 -0.01 26 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 0.40 -0.01 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.49 -0.01 26 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 0.00 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.34 0.00 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.74 0.00 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.21 0.00 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.75 +0.01 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.35 +0.02 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.00 +0.03 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.71 +0.03 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.47 +0.04 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.26 +0.04 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.11 +0.06 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.98 +0.07 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.88 +0.07 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.81 +0.09 27 0 0 0
TOTAL PUT 25 634 +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$ 4.76
29JAN26 3.60 C 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.76 +0.05 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.66 +0.05 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.56 +0.05 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.46 +0.05 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.36 +0.05 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.26 +0.05 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.16 +0.04 0 0 0 -30
29JAN26 4.70 C 0.00 0.00 0.00 0.06 +0.02 0 0 0 -30
29JAN26 4.80 C 0.01 0.01 0.01 0.00 -0.01 0 6 135 -6
29JAN26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29JAN26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
29JAN26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29JAN26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29JAN26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.17 +0.05 44 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.07 +0.06 39 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.97 +0.06 35 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.87 +0.06 31 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.78 +0.07 39 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.67 +0.06 22 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.58 +0.06 30 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.48 +0.05 25 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.40 +0.06 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.32 +0.05 28 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.24 +0.04 26 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.17 +0.02 25 0 45 0
26FEB26 4.80 C 0.00 0.00 0.00 0.12 +0.02 25 0 35 0
26FEB26 4.90 C 0.07 0.07 0.07 0.08 +0.01 25 20 50 +20
26FEB26 5.00 C 0.00 0.00 0.00 0.05 0.00 24 0 31 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 81 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 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 1.18 +0.06 32 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.08 +0.06 28 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.99 +0.07 34 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.89 +0.06 30 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.80 +0.06 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.70 +0.05 28 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.61 +0.05 27 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.53 +0.06 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.45 +0.05 27 0 0 0
30MAR26 4.50 C 0.36 0.36 0.36 0.39 +0.06 29 10 0 -10
30MAR26 4.60 C 0.00 0.00 0.00 0.33 +0.06 30 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.26 +0.04 28 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.21 +0.04 28 0 95 0
30MAR26 4.90 C 0.16 0.16 0.16 0.16 +0.02 27 115 271 +115
30MAR26 5.00 C 0.12 0.12 0.12 0.13 +0.03 28 30 114 +30
30MAR26 5.25 C 0.00 0.00 0.00 0.07 +0.01 28 0 6 0
30MAR26 5.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 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 54 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.20 +0.06 34 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.10 +0.06 31 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.01 +0.06 32 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.91 +0.05 29 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.82 +0.05 29 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.74 +0.06 30 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.66 +0.06 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.58 +0.06 29 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.50 +0.05 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.43 +0.05 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.37 +0.05 28 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.32 +0.06 28 10 10 +10
29APR26 4.80 C 0.24 0.24 0.24 0.26 +0.04 27 25 25 +25
29APR26 4.90 C 0.00 0.00 0.00 0.21 +0.03 27 0 0 0
29APR26 5.00 C 0.17 0.17 0.17 0.18 +0.03 28 15 15 +15
29APR26 5.25 C 0.08 0.08 0.08 0.11 +0.03 28 4 9 +4
29APR26 5.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.24 +0.06 33 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.14 +0.05 30 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.06 +0.06 32 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.97 +0.06 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.89 +0.06 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.81 +0.06 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.73 +0.05 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.66 +0.06 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.59 +0.05 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.53 +0.05 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.47 +0.05 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.41 +0.04 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.35 +0.03 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.19 +0.03 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.13 +0.02 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.09 +0.02 29 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 +0.01 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.28 +0.06 34 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.19 +0.05 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.11 +0.06 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.03 +0.06 33 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.94 +0.04 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.87 +0.05 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.79 +0.04 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.72 +0.04 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.66 +0.04 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.60 +0.04 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.54 +0.04 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.49 +0.04 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.44 +0.04 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.39 +0.03 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.35 +0.03 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.26 +0.02 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.30 +0.06 34 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.22 +0.06 34 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.13 +0.05 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.05 +0.04 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.98 +0.05 32 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.90 +0.04 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.83 +0.04 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.77 +0.04 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.71 +0.04 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.65 +0.04 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.59 +0.03 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.54 +0.03 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.50 +0.03 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.45 +0.02 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.41 +0.02 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.31 +0.01 28 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 +0.02 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
TOTAL CALL 235 1,729 +143
29JAN26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JAN26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
29JAN26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
29JAN26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29JAN26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
29JAN26 4.70 P 0.00 0.00 0.00 0.00 -0.04 0 0 95 0
29JAN26 4.80 P 0.00 0.00 0.00 0.04 -0.06 0 0 0 -65
29JAN26 4.90 P 0.15 0.15 0.15 0.14 -0.06 0 3 0 -60
29JAN26 5.00 P 0.00 0.00 0.00 0.24 -0.06 0 0 0 -62
29JAN26 5.25 P 0.00 0.00 0.00 0.49 -0.07 0 0 0 -89
29JAN26 5.50 P 0.00 0.00 0.00 0.74 -0.07 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.99 -0.08 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.24 -0.08 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.49 -0.08 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.74 -0.08 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.99 -0.08 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.24 -0.08 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.49 -0.08 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.74 -0.08 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 -0.01 25 0 124 0
26FEB26 4.40 P 0.03 0.03 0.03 0.02 -0.02 25 10 55 0
26FEB26 4.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 10 0
26FEB26 4.60 P 0.00 0.00 0.00 0.07 -0.02 26 0 114 0
26FEB26 4.70 P 0.00 0.00 0.00 0.10 -0.04 25 0 55 0
26FEB26 4.80 P 0.16 0.16 0.16 0.15 -0.04 25 2 64 -2
26FEB26 4.90 P 0.00 0.00 0.00 0.21 -0.05 25 0 40 0
26FEB26 5.00 P 0.27 0.29 0.27 0.29 -0.05 27 15 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.50 -0.06 26 0 51 0
26FEB26 5.50 P 0.00 0.00 0.00 0.75 -0.06 35 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.00 -0.07 44 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.25 -0.07 51 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.49 -0.08 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.75 -0.07 65 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.00 -0.07 71 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.25 -0.07 77 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.50 -0.07 83 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.75 -0.07 88 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.02 0.00 27 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.03 -0.01 27 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.05 -0.01 28 0 36 0
30MAR26 4.40 P 0.00 0.00 0.00 0.08 0.00 29 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 195 0
30MAR26 4.60 P 0.00 0.00 0.00 0.13 -0.02 27 0 65 0
30MAR26 4.70 P 0.00 0.00 0.00 0.17 -0.03 27 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.23 -0.03 28 0 60 0
30MAR26 4.90 P 0.00 0.00 0.00 0.28 -0.03 27 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.34 -0.05 26 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.53 -0.05 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.76 -0.05 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.00 -0.07 32 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.25 -0.07 37 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.50 -0.07 42 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.75 -0.07 47 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.00 -0.07 52 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.25 -0.07 56 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.50 -0.07 60 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.75 -0.07 64 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.00 -0.06 68 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.25 -0.07 71 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.50 -0.06 75 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.04 -0.01 27 0 10 0
29APR26 4.20 P 0.05 0.05 0.05 0.06 0.00 28 6 27 +6
29APR26 4.30 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.14 -0.01 28 0 60 0
29APR26 4.60 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.22 -0.02 28 10 10 +10
29APR26 4.80 P 0.00 0.00 0.00 0.26 -0.03 26 10 10 +10
29APR26 4.90 P 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.38 -0.04 27 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.56 -0.05 27 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.77 -0.05 27 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.00 -0.07 27 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.25 -0.07 32 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.50 -0.07 36 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.75 -0.07 40 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 3.80 P 0.03 0.03 0.03 0.03 -0.01 27 20 20 +20
29JUN26 3.90 P 0.00 0.00 0.00 0.05 0.00 28 0 15 0
29JUN26 4.00 P 0.06 0.06 0.06 0.06 -0.01 27 4 40 +4
29JUN26 4.10 P 0.08 0.08 0.08 0.08 -0.01 27 4 9 +4
29JUN26 4.20 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.17 -0.01 28 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.20 -0.02 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.24 -0.02 28 0 44 0
29JUN26 4.70 P 0.00 0.00 0.00 0.29 -0.02 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.39 -0.03 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.45 -0.04 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.62 -0.05 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.82 -0.04 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.03 -0.05 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.26 -0.06 29 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.50 -0.07 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.75 -0.07 34 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.00 -0.07 37 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.25 -0.07 40 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.50 -0.07 42 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.75 -0.07 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.00 -0.06 48 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.25 -0.07 50 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.50 -0.06 53 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP26 3.80 P 0.10 0.10 0.10 0.11 -0.01 29 10 10 +10
29SEP26 3.90 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 -0.01 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 -0.01 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 -0.01 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 -0.01 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 -0.02 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.40 -0.02 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 -0.02 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.50 -0.03 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 -0.04 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 -0.03 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.80 -0.04 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.99 -0.04 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.19 -0.04 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.40 -0.05 25 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.62 -0.05 24 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.85 -0.05 22 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.09 -0.04 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.32 -0.05 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.56 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.80 -0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.05 -0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.29 -0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.54 -0.05 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 -0.01 29 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 -0.01 29 0 43 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 -0.01 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 -0.01 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 -0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.37 -0.02 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 -0.01 28 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 -0.02 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.52 -0.02 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.57 -0.02 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.63 -0.02 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 -0.03 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 -0.03 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.04 -0.04 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.23 -0.05 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.44 -0.04 26 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.66 -0.04 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.88 -0.04 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.11 -0.04 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.34 -0.04 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.57 -0.05 0 0 0 0
TOTAL PUT 94 2,588 -214
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$ 115.60
29JAN26 90.00 C 0.00 0.00 0.00 25.60 +1.99 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 23.10 +1.99 0 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 20.60 +1.99 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 18.10 +1.99 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 15.60 +1.99 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 13.10 +1.99 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 10.60 +1.99 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 8.10 +1.98 0 0 0 -6
29JAN26 110.00 C 0.00 0.00 0.00 5.60 +1.85 0 0 0 0
29JAN26 112.50 C 2.55 2.55 2.55 3.10 +1.37 0 8 0 -34
29JAN26 115.00 C 0.77 1.16 0.42 0.60 +0.02 0 151 0 -41
29JAN26 117.50 C 0.10 0.13 0.10 0.00 -0.13 0 45 97 +30
29JAN26 120.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 24 0
29JAN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29JAN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JAN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 25.86 +1.94 41 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 23.42 +1.91 41 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 21.02 +1.86 41 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 18.63 +1.75 40 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 16.42 +1.64 41 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 14.68 +2.41 47 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 11.85 +1.27 37 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 10.65 +1.93 44 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 8.88 +1.59 43 0 0 0
26FEB26 112.50 C 6.80 6.80 6.80 7.07 +1.15 41 8 8 +8
26FEB26 115.00 C 5.67 5.67 5.67 5.67 +0.93 41 7 7 +7
26FEB26 117.50 C 0.00 0.00 0.00 4.54 +0.76 41 0 15 0
26FEB26 120.00 C 3.68 3.68 3.68 3.68 +0.70 42 3 53 +3
26FEB26 122.50 C 2.49 2.49 2.49 2.86 +0.51 42 6 15 0
26FEB26 125.00 C 2.43 2.43 2.29 2.18 +0.40 42 7 38 0
26FEB26 127.50 C 1.73 1.83 1.73 1.64 +0.31 42 36 56 +36
26FEB26 130.00 C 1.21 1.21 1.21 1.21 +0.23 42 18 61 +18
26FEB26 132.50 C 0.00 0.00 0.00 0.89 +0.18 42 0 60 0
26FEB26 135.00 C 0.00 0.00 0.00 0.64 +0.13 41 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 0.45 +0.09 41 0 4 0
26FEB26 140.00 C 0.00 0.00 0.00 0.32 +0.07 41 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.22 +0.05 41 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 26.75 +1.82 45 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 24.55 +1.77 45 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 22.42 +1.71 45 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 20.37 +1.72 45 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 18.43 +1.12 45 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 16.64 +1.85 46 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 15.28 +1.86 48 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 13.13 +1.32 45 0 19 0
30MAR26 110.00 C 0.00 0.00 0.00 11.65 +1.24 45 0 1 0
30MAR26 112.50 C 0.00 0.00 0.00 10.36 +1.25 45 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 9.00 +1.04 45 0 15 0
30MAR26 117.50 C 0.00 0.00 0.00 7.88 +0.94 45 0 1 0
30MAR26 120.00 C 0.00 0.00 0.00 6.88 +0.84 45 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 6.01 +0.75 45 0 6 0
30MAR26 125.00 C 0.00 0.00 0.00 5.25 +0.67 46 0 36 0
30MAR26 127.50 C 4.72 4.72 4.55 4.53 +0.62 46 23 23 +8
30MAR26 130.00 C 4.12 4.12 4.12 3.87 +0.55 46 18 54 +17
30MAR26 132.50 C 0.00 0.00 0.00 3.29 +0.48 46 0 30 0
30MAR26 135.00 C 0.00 0.00 0.00 2.79 +0.42 46 0 28 0
30MAR26 137.50 C 0.00 0.00 0.00 2.35 +0.36 46 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 1.98 +0.32 46 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 1.66 +0.27 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 27.75 +1.74 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 25.69 +1.69 45 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 23.71 +1.63 45 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 21.82 +1.57 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 20.04 +1.70 46 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 18.60 +1.58 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 16.76 +0.98 46 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 15.18 +0.89 46 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 13.51 +1.14 44 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 12.38 +1.23 45 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 11.12 +1.09 45 0 721 0
29APR26 117.50 C 0.00 0.00 0.00 10.02 +1.01 45 0 201 0
29APR26 120.00 C 0.00 0.00 0.00 9.02 +0.92 46 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 8.12 +0.85 46 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 7.31 +0.78 46 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 6.57 +0.72 46 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 5.83 +0.66 46 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 5.16 +0.60 46 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 4.56 +0.55 46 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 4.02 +0.49 46 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 3.53 +0.44 46 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 3.10 +0.40 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 29.11 +1.70 46 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 27.26 +1.68 46 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 25.43 +1.60 46 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 23.74 +1.57 46 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 22.09 +1.54 46 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 20.53 +1.44 46 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 19.07 +1.44 46 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 18.05 +1.58 48 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 16.65 +1.61 47 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 14.66 +0.61 45 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 14.20 +1.25 47 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 13.17 +1.17 47 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 12.19 +1.08 47 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 11.23 +1.01 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 10.34 +1.00 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 9.46 +0.91 47 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 8.69 +0.84 47 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 7.98 +0.83 47 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 7.29 +0.77 47 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 6.65 +0.67 47 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 6.12 +0.68 47 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 5.58 +0.67 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 31.71 +1.66 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 30.11 +1.63 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 28.53 +1.63 47 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 26.96 +1.52 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 25.57 +1.51 47 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 24.19 +1.51 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 22.81 +1.41 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 21.58 +1.37 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 20.40 +1.38 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 19.22 +1.12 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 18.43 +1.55 48 0 76 0
29SEP26 117.50 C 0.00 0.00 0.00 17.43 +1.34 48 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 16.49 +1.29 48 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 15.59 +1.17 48 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 14.70 +1.09 48 0 73 0
29SEP26 127.50 C 0.00 0.00 0.00 13.87 +1.09 48 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 13.04 +1.10 48 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 12.22 +0.99 48 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 11.51 +1.24 48 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 10.54 +0.91 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 10.20 +1.21 48 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 9.26 +0.83 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.26 +1.65 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 32.73 +1.66 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 31.20 +1.55 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 29.84 +1.54 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.50 +1.54 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 27.15 +1.53 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 25.88 +1.41 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 24.72 +1.41 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 23.57 +1.41 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 22.42 +1.19 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.69 +1.52 48 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 20.67 +1.42 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 19.71 +1.33 48 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 18.84 +1.27 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 18.04 +1.22 48 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 17.24 +1.14 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 16.44 +1.15 48 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.63 +1.17 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 14.83 +1.49 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 13.67 +0.95 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.06 +0.95 47 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.44 +0.95 47 0 0 0
TOTAL CALL 330 2,621 +46
29JAN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29JAN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29JAN26 107.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 63 0
29JAN26 110.00 P 0.00 0.00 0.00 0.00 -0.14 0 0 50 0
29JAN26 112.50 P 0.21 0.21 0.17 0.00 -0.70 0 30 48 +8
29JAN26 115.00 P 0.76 0.80 0.73 0.00 -2.05 0 62 56 +40
29JAN26 117.50 P 0.00 0.00 0.00 1.90 -2.24 0 0 0 0
29JAN26 120.00 P 3.81 3.81 3.81 4.40 -2.20 0 2 0 -2
29JAN26 122.50 P 0.00 0.00 0.00 6.90 -2.00 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 9.40 -2.00 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 11.90 -2.00 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 14.40 -2.00 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 16.90 -2.00 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 19.40 -2.00 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 21.90 -2.00 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 24.40 -2.00 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 26.90 -2.00 0 0 0 0
26FEB26 90.00 P 0.32 0.32 0.32 0.06 -0.05 41 17 17 +17
26FEB26 92.50 P 0.00 0.00 0.00 0.12 -0.08 41 0 0 0
26FEB26 95.00 P 0.46 0.46 0.46 0.22 -0.13 42 15 41 0
26FEB26 97.50 P 0.00 0.00 0.00 0.37 -0.21 41 0 36 0
26FEB26 100.00 P 0.00 0.00 0.00 0.61 -0.29 41 0 61 0
26FEB26 102.50 P 1.16 1.16 1.16 0.95 -0.41 41 5 37 -3
26FEB26 105.00 P 0.00 0.00 0.00 1.43 -0.53 42 0 62 0
26FEB26 107.50 P 0.00 0.00 0.00 2.06 -0.68 42 6 31 +6
26FEB26 110.00 P 0.00 0.00 0.00 2.83 -0.84 42 0 38 0
26FEB26 112.50 P 0.00 0.00 0.00 3.79 -0.99 42 6 21 +6
26FEB26 115.00 P 0.00 0.00 0.00 4.96 -1.16 42 0 36 0
26FEB26 117.50 P 0.00 0.00 0.00 6.34 -1.32 42 0 1 0
26FEB26 120.00 P 7.80 7.80 7.80 7.86 -1.52 42 1 1 +1
26FEB26 122.50 P 0.00 0.00 0.00 9.68 -1.60 43 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 11.59 -1.17 44 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 13.59 -1.82 45 0 0 0
26FEB26 130.00 P 14.35 15.09 14.35 15.74 -1.91 46 2 2 +2
26FEB26 132.50 P 0.00 0.00 0.00 17.54 -2.03 41 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 20.02 -1.68 45 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 22.56 -1.51 49 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 24.54 -1.95 41 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 26.97 -1.97 41 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.72 -0.18 45 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.99 -0.28 45 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 1.41 -0.29 46 0 18 0
30MAR26 97.50 P 1.95 1.95 1.95 1.87 -0.35 46 15 0 -15
30MAR26 100.00 P 2.47 2.47 2.47 2.41 -0.46 46 18 53 +18
30MAR26 102.50 P 0.00 0.00 0.00 3.07 -0.55 46 0 10 0
30MAR26 105.00 P 0.00 0.00 0.00 3.82 -0.65 46 0 11 0
30MAR26 107.50 P 0.00 0.00 0.00 4.69 -0.74 46 0 20 0
30MAR26 110.00 P 0.00 0.00 0.00 5.68 -0.83 45 0 1,031 0
30MAR26 112.50 P 0.00 0.00 0.00 6.78 -0.94 45 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 8.02 -1.10 46 0 5 0
30MAR26 117.50 P 9.73 9.73 9.73 9.42 -1.17 46 18 18 +18
30MAR26 120.00 P 0.00 0.00 0.00 10.93 -1.33 46 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 12.53 -1.44 46 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 13.58 -2.16 43 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 16.20 -1.45 47 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 18.17 -1.53 48 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 20.18 -1.41 49 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 22.25 -1.66 50 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 23.14 -2.59 41 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 26.29 -1.63 49 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 28.23 -2.10 47 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 1.52 -0.23 46 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 1.93 -0.39 46 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 2.52 -0.36 46 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 3.06 -0.43 46 0 1 0
29APR26 100.00 P 0.00 0.00 0.00 3.71 -0.51 46 0 5 0
29APR26 102.50 P 0.00 0.00 0.00 4.47 -0.58 45 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 5.33 -0.66 45 0 15 0
29APR26 107.50 P 0.00 0.00 0.00 6.29 -0.75 45 0 20 0
29APR26 110.00 P 0.00 0.00 0.00 7.37 -0.83 45 0 21 0
29APR26 112.50 P 0.00 0.00 0.00 8.54 -0.92 45 0 490 0
29APR26 115.00 P 0.00 0.00 0.00 9.83 -1.03 46 0 681 0
29APR26 117.50 P 0.00 0.00 0.00 11.22 -1.13 46 0 206 0
29APR26 120.00 P 0.00 0.00 0.00 12.71 -1.13 46 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 14.38 -1.12 46 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 16.05 -1.47 47 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 17.26 -2.00 44 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 19.29 -1.86 46 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 21.22 -1.55 46 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 22.88 -1.03 45 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 25.45 -1.61 48 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 26.85 -1.20 44 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 30.04 -1.15 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.43 -0.34 46 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 4.12 -0.34 46 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 4.81 -0.31 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 5.49 -0.48 45 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 6.33 -0.67 45 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 7.27 -0.60 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 8.29 -0.69 45 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 9.33 -0.80 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 10.55 -0.87 45 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 11.81 -0.96 45 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 13.17 -1.03 45 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 14.61 -1.06 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 16.12 -1.13 45 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 17.62 -1.32 45 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 19.27 -1.34 45 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 21.68 -0.25 48 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 23.23 -1.05 47 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 24.80 -1.93 46 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 27.13 -0.70 48 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 28.53 -1.26 46 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 30.37 -1.39 46 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 32.38 -1.36 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.93 -0.35 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.80 -0.37 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.69 -0.21 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 8.34 -0.64 46 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.38 -0.55 46 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 10.43 -0.65 46 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 11.49 -0.85 46 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 12.70 -0.90 46 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 14.04 -0.82 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 15.33 -1.02 46 0 6 0
29SEP26 115.00 P 0.00 0.00 0.00 16.74 -0.99 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 18.19 -1.00 46 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 19.71 -1.06 46 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 21.30 -1.18 47 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 22.94 -1.11 47 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 24.78 -0.94 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 26.45 -0.95 47 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 28.13 -1.07 47 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 29.93 -1.11 47 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 31.78 -1.11 47 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 33.62 -1.12 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 35.48 -1.19 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.68 -0.58 46 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 8.56 -0.61 46 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 9.75 -0.15 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.52 -0.44 46 0 2 0
30DEC26 100.00 P 0.00 0.00 0.00 11.59 -0.45 46 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.67 -0.58 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 13.81 -0.77 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.08 -0.83 46 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 16.34 -1.01 46 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.68 -0.92 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.21 -1.11 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 20.63 -0.99 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 22.25 -0.97 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 23.60 -1.45 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 25.25 -1.24 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 27.27 -0.91 47 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.96 -0.91 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 30.65 -0.92 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 32.35 -0.98 47 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 34.12 -1.07 47 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.97 -1.08 47 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 37.83 -1.09 47 0 0 0
TOTAL PUT 197 3,523 +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$ 37.90
29JAN26 22.00 C 0.00 0.00 0.00 15.90 -0.40 0 0 0 -15
29JAN26 23.00 C 0.00 0.00 0.00 14.90 -0.40 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 13.90 -0.40 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 12.90 -0.40 0 0 0 -15
29JAN26 26.00 C 0.00 0.00 0.00 11.90 -0.40 0 0 0 -41
29JAN26 27.00 C 0.00 0.00 0.00 10.90 -0.40 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.90 -0.56 0 0 0 -500
29JAN26 29.00 C 0.00 0.00 0.00 8.90 -0.40 0 0 0 -16
29JAN26 30.00 C 0.00 0.00 0.00 7.90 -0.40 0 0 0 -105
29JAN26 31.00 C 0.00 0.00 0.00 6.90 -0.40 0 0 0 -504
29JAN26 32.00 C 0.00 0.00 0.00 5.90 -0.41 0 0 0 -332
29JAN26 33.00 C 5.30 5.30 5.30 4.90 -0.41 0 11 0 -2,752
29JAN26 34.00 C 0.00 0.00 0.00 3.90 -0.40 0 0 0 -676
29JAN26 35.00 C 3.80 3.80 2.81 2.90 -0.42 0 1,997 0 -2,803
29JAN26 36.00 C 2.21 2.54 1.86 1.90 -0.44 0 2,492 0 -2,702
29JAN26 37.00 C 1.95 1.95 0.88 0.90 -0.50 0 1,621 0 -1,793
29JAN26 38.00 C 0.80 0.92 0.04 0.00 -0.55 0 589 490 -190
29JAN26 39.00 C 0.21 0.32 0.06 0.00 -0.20 0 295 782 +195
29JAN26 40.00 C 0.04 0.05 0.03 0.00 -0.07 0 64 6,027 -2
29JAN26 41.00 C 0.00 0.00 0.00 0.00 -0.03 0 4 1,233 0
29JAN26 42.00 C 0.01 0.01 0.01 0.00 -0.02 0 2 709 0
29JAN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 886 0
29JAN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 346 0
29JAN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 377 0
29JAN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
29JAN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 710 0
29JAN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,441 0
29JAN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 373 0
29JAN26 50.00 C 0.06 0.06 0.06 0.00 -0.01 0 5 60 -5
29JAN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
26FEB26 22.00 C 0.00 0.00 0.00 15.93 -0.52 0 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 15.01 -0.34 89 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 13.95 -0.41 0 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 12.96 -0.48 54 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.32 -0.07 101 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 10.96 -0.41 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.97 -0.49 43 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 9.05 -0.42 55 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.02 -0.49 45 0 81 0
26FEB26 31.00 C 0.00 0.00 0.00 6.98 -0.33 31 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 6.15 -0.62 45 0 222 0
26FEB26 33.00 C 0.00 0.00 0.00 5.11 -0.54 36 0 549 0
26FEB26 34.00 C 4.40 4.40 4.40 4.53 -0.33 48 11 1,209 0
26FEB26 35.00 C 3.68 3.68 3.68 3.68 -0.44 45 50 558 0
26FEB26 36.00 C 3.25 3.25 3.25 2.93 -0.43 43 10 1,224 +10
26FEB26 37.00 C 2.80 2.80 2.43 2.32 -0.32 43 10 221 -5
26FEB26 38.00 C 2.00 2.16 1.81 1.82 -0.29 43 170 367 +130
26FEB26 39.00 C 1.71 1.97 1.41 1.41 -0.27 44 160 657 +21
26FEB26 40.00 C 1.10 1.56 1.10 1.07 -0.25 44 283 600 +173
26FEB26 41.00 C 0.93 1.24 0.87 0.79 -0.25 44 793 1,646 +481
26FEB26 42.00 C 0.92 0.92 0.66 0.58 -0.25 44 672 4,264 +438
26FEB26 43.00 C 0.75 0.75 0.54 0.41 -0.25 44 70 2,412 -31
26FEB26 44.00 C 0.49 0.49 0.40 0.29 -0.22 44 127 230 +50
26FEB26 45.00 C 0.48 0.48 0.33 0.21 -0.18 45 91 306 +63
26FEB26 46.00 C 0.35 0.35 0.26 0.14 -0.16 44 54 1,138 +5
26FEB26 47.00 C 0.00 0.00 0.00 0.10 -0.13 45 0 153 0
26FEB26 48.00 C 0.17 0.17 0.17 0.07 -0.11 45 1 217 0
26FEB26 49.00 C 0.00 0.00 0.00 0.05 -0.09 46 0 46 0
26FEB26 50.00 C 0.00 0.00 0.00 0.03 -0.08 45 0 92 0
30MAR26 8.00 C 0.00 0.00 0.00 29.94 -0.49 120 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 29.70 -0.39 139 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 29.45 -0.39 135 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 29.15 -0.44 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 28.94 -0.40 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 28.69 -0.41 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 28.45 -0.52 117 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 28.20 -0.42 111 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 28.17 -0.44 187 0 15 0
30MAR26 10.50 C 0.00 0.00 0.00 27.45 -0.40 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 26.93 -0.41 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 26.46 -0.40 102 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 26.28 -0.08 176 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 25.46 -0.35 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 25.25 -0.15 160 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 24.47 -0.40 89 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 23.97 -0.45 81 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 23.47 -0.52 67 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 22.97 -0.40 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 22.47 -0.41 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.98 -0.40 72 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 21.58 -0.34 105 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 20.98 -0.40 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.46 -0.51 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.05 -0.36 88 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 19.45 -0.47 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.99 -0.47 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.48 -0.55 0 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 18.00 -0.40 55 0 301 0
30MAR26 21.00 C 0.00 0.00 0.00 17.20 -0.28 88 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 15.93 -0.61 0 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 15.02 -0.70 48 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 14.15 -0.30 65 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 13.15 -0.33 60 0 329 0
30MAR26 26.00 C 12.65 12.65 12.65 12.32 -0.07 66 25 175 -9
30MAR26 27.00 C 0.00 0.00 0.00 11.05 -0.47 37 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 10.41 -0.12 59 0 23 0
30MAR26 29.00 C 0.00 0.00 0.00 9.56 -0.22 59 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 8.52 -0.34 52 0 655 0
30MAR26 31.00 C 0.00 0.00 0.00 7.33 -0.71 40 0 78 0
30MAR26 32.00 C 0.00 0.00 0.00 6.77 -0.67 48 0 108 0
30MAR26 33.00 C 0.00 0.00 0.00 6.07 -0.26 50 0 9,984 0
30MAR26 34.00 C 0.00 0.00 0.00 5.13 -0.67 45 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 4.74 -0.17 50 0 366 0
30MAR26 36.00 C 0.00 0.00 0.00 4.05 -0.51 48 0 5,466 0
30MAR26 37.00 C 4.15 4.15 4.15 3.50 -0.29 48 15 126 0
30MAR26 38.00 C 3.61 3.61 3.09 3.01 -0.26 48 30 306 0
30MAR26 39.00 C 2.67 2.88 2.60 2.59 -0.22 48 93 630 -20
30MAR26 40.00 C 2.48 2.50 2.23 2.23 -0.17 49 112 5,404 -60
30MAR26 41.00 C 1.97 2.25 1.97 1.91 -0.17 49 48 207 -40
30MAR26 42.00 C 0.00 0.00 0.00 1.65 -0.16 50 0 946 0
30MAR26 43.00 C 1.74 1.74 1.43 1.42 -0.13 50 37 324 +36
30MAR26 44.00 C 1.24 1.24 1.24 1.23 -0.07 51 25 532 0
30MAR26 45.00 C 1.16 1.16 1.08 1.06 -0.02 52 16 349 -14
30MAR26 46.00 C 1.05 1.05 1.05 0.92 +0.02 52 1 250 0
30MAR26 47.00 C 0.00 0.00 0.00 0.80 +0.05 53 0 112 0
30MAR26 48.00 C 0.00 0.00 0.00 0.70 +0.08 54 0 111 0
30MAR26 49.00 C 0.00 0.00 0.00 0.61 +0.10 54 0 1,648 0
30MAR26 50.00 C 0.53 0.53 0.53 0.53 +0.12 55 300 2,662 0
30MAR26 52.50 C 0.42 0.42 0.42 0.38 +0.13 56 38 464 0
29APR26 22.00 C 0.00 0.00 0.00 16.05 -0.55 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 15.52 -0.27 75 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 14.26 -0.43 57 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 13.57 -0.17 67 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.33 -0.48 52 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.40 -0.14 50 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.41 -0.65 46 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.56 -0.52 47 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.69 -0.31 46 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.04 -0.48 49 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.17 -0.32 46 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 6.52 -0.50 47 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 6.07 -0.35 51 0 20 0
29APR26 35.00 C 0.00 0.00 0.00 5.43 -0.22 50 0 45 0
29APR26 36.00 C 0.00 0.00 0.00 4.68 -0.34 48 0 35 0
29APR26 37.00 C 4.55 4.55 4.55 4.16 -0.28 48 15 48 0
29APR26 38.00 C 4.25 4.25 3.99 3.69 -0.25 48 17 60 -15
29APR26 39.00 C 3.31 3.31 3.31 3.28 -0.24 48 5 23 +5
29APR26 40.00 C 3.15 3.15 2.89 2.89 -0.22 48 16 73 +1
29APR26 41.00 C 2.80 2.80 2.80 2.58 -0.18 49 15 61 0
29APR26 42.00 C 0.00 0.00 0.00 2.28 -0.18 49 0 30 0
29APR26 43.00 C 0.00 0.00 0.00 2.00 -0.19 49 1,000 8,022 0
29APR26 44.00 C 0.00 0.00 0.00 1.75 -0.20 49 0 53 0
29APR26 45.00 C 1.74 1.74 1.63 1.52 -0.22 49 460 428 -67
29APR26 46.00 C 0.00 0.00 0.00 1.33 -0.22 49 0 31 0
29APR26 47.00 C 0.00 0.00 0.00 1.16 -0.20 49 0 50 0
29APR26 48.00 C 0.00 0.00 0.00 1.00 -0.22 49 0 124 0
29APR26 49.00 C 0.00 0.00 0.00 0.87 -0.22 49 0 15 0
29APR26 50.00 C 0.00 0.00 0.00 0.76 -0.18 50 0 50 0
29JUN26 17.50 C 0.00 0.00 0.00 20.75 -0.22 66 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 20.30 -0.13 67 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.88 -0.08 69 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.07 -0.48 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.85 -0.37 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.61 +0.05 72 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.42 -0.19 59 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.38 -0.22 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.57 -0.32 56 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 14.65 -0.24 55 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 13.75 -0.49 53 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 12.74 -0.68 49 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 11.94 -0.65 50 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 11.07 -0.50 48 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 10.38 -0.38 50 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 9.52 -0.15 48 0 175 0
29JUN26 31.00 C 0.00 0.00 0.00 9.08 +0.11 52 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 8.40 +0.02 51 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 7.66 -0.10 50 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 7.11 -0.09 50 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 6.34 -0.16 48 0 60 0
29JUN26 36.00 C 0.00 0.00 0.00 5.82 -0.46 48 0 87 0
29JUN26 37.00 C 5.60 5.60 5.50 5.33 -0.27 48 6 247 +2
29JUN26 38.00 C 0.00 0.00 0.00 4.88 -0.21 48 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 4.47 -0.18 48 0 406 0
29JUN26 40.00 C 0.00 0.00 0.00 4.09 -0.18 49 0 2,228 0
29JUN26 41.00 C 0.00 0.00 0.00 3.75 -0.19 49 0 215 0
29JUN26 42.00 C 0.00 0.00 0.00 3.44 -0.18 49 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 3.15 -0.17 49 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 2.89 -0.15 50 0 80 0
29JUN26 45.00 C 0.00 0.00 0.00 2.66 -0.14 50 0 107 0
29JUN26 46.00 C 0.00 0.00 0.00 2.44 -0.13 50 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.25 -0.11 51 0 21 0
29JUN26 48.00 C 0.00 0.00 0.00 2.06 -0.15 51 0 43 0
29JUN26 49.00 C 0.00 0.00 0.00 1.88 -0.14 51 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 1.72 -0.13 51 0 76 0
29JUN26 52.50 C 0.00 0.00 0.00 1.38 -0.17 52 0 129 0
29SEP26 22.00 C 0.00 0.00 0.00 17.17 +0.08 59 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 16.29 +0.04 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.49 -0.08 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.42 -0.19 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.56 -0.16 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.59 -0.70 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.09 -0.46 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.45 -0.32 51 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 10.71 -0.36 50 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 10.00 -0.34 49 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 9.25 -0.22 48 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 9.11 -0.03 52 0 390 0
29SEP26 34.00 C 0.00 0.00 0.00 8.52 +0.06 51 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 7.91 +0.07 51 0 616 0
29SEP26 36.00 C 0.00 0.00 0.00 7.34 -0.30 50 0 1,369 0
29SEP26 37.00 C 0.00 0.00 0.00 6.84 -0.26 50 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 6.42 -0.24 50 0 505 0
29SEP26 39.00 C 0.00 0.00 0.00 6.02 -0.24 50 0 460 0
29SEP26 40.00 C 0.00 0.00 0.00 5.65 -0.22 50 0 1,550 0
29SEP26 41.00 C 0.00 0.00 0.00 5.30 -0.21 50 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 4.98 -0.25 50 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 4.67 -0.20 50 0 26 0
29SEP26 44.00 C 0.00 0.00 0.00 4.39 -0.24 51 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 4.15 -0.15 51 0 43 0
29SEP26 46.00 C 0.00 0.00 0.00 3.92 -0.13 51 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 3.66 -0.15 51 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.44 -0.15 51 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 3.25 -0.14 52 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 3.07 -0.12 52 0 1,736 0
29SEP26 52.50 C 0.00 0.00 0.00 2.67 -0.11 53 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 17.40 -0.32 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.85 -0.05 56 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 16.06 +0.03 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.04 -0.41 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.56 +0.02 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.60 -0.17 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.16 0.00 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.25 -0.21 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.94 +0.17 53 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 11.09 -0.29 50 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 10.46 -0.16 50 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 10.00 -0.16 50 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 9.54 -0.16 51 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 9.01 -0.36 50 0 0 0
30DEC26 36.00 C 8.71 8.71 8.71 8.54 -0.29 50 10 15 0
30DEC26 37.00 C 0.00 0.00 0.00 8.10 -0.23 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.70 -0.21 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.29 -0.23 51 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 6.92 -0.23 51 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 6.57 -0.22 51 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 6.26 -0.19 51 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 5.97 -0.20 51 0 616 0
30DEC26 44.00 C 0.00 0.00 0.00 5.64 -0.19 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.36 -0.19 51 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 5.10 -0.18 51 0 19 0
30DEC26 47.00 C 0.00 0.00 0.00 4.97 +0.03 52 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 4.68 -0.14 52 0 0 0
30DEC26 49.00 C 4.60 4.60 4.60 4.49 -0.06 52 3 16 +3
TOTAL CALL 11,869 89,133 -11,099
29JAN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29JAN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 263 0
29JAN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 770 0
29JAN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 724 0
29JAN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,383 0
29JAN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,731 0
29JAN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,608 0
29JAN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,560 0
29JAN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,690 0
29JAN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,068 0
29JAN26 34.00 P 0.01 0.01 0.01 0.00 -0.01 0 20 2,027 0
29JAN26 35.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 2,154 0
29JAN26 36.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 2,389 0
29JAN26 37.00 P 0.01 0.01 0.01 0.00 -0.09 0 54 1,033 +14
29JAN26 38.00 P 0.19 0.23 0.06 0.10 -0.17 0 327 5 -774
29JAN26 39.00 P 1.00 1.08 0.35 1.10 +0.18 0 182 0 -592
29JAN26 40.00 P 1.74 2.03 1.56 2.10 +0.27 0 127 0 -429
29JAN26 41.00 P 0.00 0.00 0.00 3.10 +0.37 0 0 0 -299
29JAN26 42.00 P 0.00 0.00 0.00 4.10 +0.28 0 0 0 -72
29JAN26 43.00 P 4.65 4.65 4.65 5.10 +0.25 0 10 0 -40
29JAN26 44.00 P 0.00 0.00 0.00 6.10 +0.23 0 0 0 -15
29JAN26 45.00 P 0.00 0.00 0.00 7.10 +0.32 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 8.10 +0.32 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.10 +0.14 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.10 +0.40 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 11.10 +0.08 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 12.10 +0.32 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.60 +0.36 0 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 0.01 -0.01 45 0 516 0
26FEB26 29.00 P 0.08 0.08 0.07 0.03 -0.01 47 81 972 -41
26FEB26 30.00 P 0.10 0.10 0.10 0.05 -0.02 45 8 1,365 +8
26FEB26 31.00 P 0.14 0.14 0.14 0.09 -0.04 44 20 2,971 -20
26FEB26 32.00 P 0.19 0.19 0.17 0.16 -0.04 44 65 2,033 +51
26FEB26 33.00 P 0.25 0.28 0.25 0.27 -0.05 44 36 1,330 -21
26FEB26 34.00 P 0.35 0.44 0.33 0.42 -0.06 43 1,220 2,681 +1,115
26FEB26 35.00 P 0.49 0.64 0.49 0.64 -0.03 43 46 409 +30
26FEB26 36.00 P 0.83 0.96 0.83 0.94 -0.01 43 30 350 +30
26FEB26 37.00 P 1.06 1.36 1.05 1.32 -0.02 42 769 1,330 +596
26FEB26 38.00 P 1.64 1.85 1.57 1.80 -0.01 42 375 662 +331
26FEB26 39.00 P 2.12 2.39 2.12 2.39 +0.01 43 35 138 0
26FEB26 40.00 P 2.90 3.06 2.90 3.13 +0.10 45 22 173 0
26FEB26 41.00 P 0.00 0.00 0.00 3.68 -0.02 40 0 211 0
26FEB26 42.00 P 0.00 0.00 0.00 4.45 -0.08 39 0 300 0
26FEB26 43.00 P 0.00 0.00 0.00 5.33 +0.03 40 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 6.12 -0.04 31 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 7.17 +0.11 40 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 8.18 +0.40 44 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 9.14 +0.18 44 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.17 +0.36 51 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.14 +0.12 51 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 12.12 +0.33 51 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 0.00 137 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 0.00 132 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 0.00 127 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 92 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 86 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 70 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 539 0
30MAR26 24.00 P 0.12 0.12 0.12 0.02 -0.02 48 100 214 -100
30MAR26 25.00 P 0.00 0.00 0.00 0.04 -0.03 49 0 417 0
30MAR26 26.00 P 0.00 0.00 0.00 0.06 -0.04 48 0 617 0
30MAR26 27.00 P 0.00 0.00 0.00 0.10 -0.05 48 0 396 0
30MAR26 28.00 P 0.00 0.00 0.00 0.16 -0.06 48 0 362 0
30MAR26 29.00 P 0.00 0.00 0.00 0.25 -0.07 48 0 841 0
30MAR26 30.00 P 0.43 0.43 0.43 0.36 -0.08 48 30 1,906 -30
30MAR26 31.00 P 0.49 0.58 0.49 0.52 -0.07 48 45 306 -2
30MAR26 32.00 P 0.67 0.67 0.67 0.72 -0.06 48 15 1,335 0
30MAR26 33.00 P 0.00 0.00 0.00 0.96 -0.03 48 0 9,524 0
30MAR26 34.00 P 1.24 1.24 1.24 1.23 -0.01 48 1 457 0
30MAR26 35.00 P 1.52 1.57 1.52 1.56 0.00 48 17 1,471 +17
30MAR26 36.00 P 1.93 1.93 1.93 1.96 +0.04 48 1 7,848 0
30MAR26 37.00 P 2.24 2.36 2.23 2.42 +0.07 48 66 1,804 +1
30MAR26 38.00 P 2.53 2.92 2.53 2.93 +0.07 48 35 3,501 0
30MAR26 39.00 P 0.00 0.00 0.00 3.51 +0.10 48 0 598 0
30MAR26 40.00 P 0.00 0.00 0.00 4.17 +0.15 49 0 7,854 0
30MAR26 41.00 P 4.44 4.44 4.44 4.98 +0.26 52 15 182 -15
30MAR26 42.00 P 0.00 0.00 0.00 5.77 +0.31 53 0 569 0
30MAR26 43.00 P 0.00 0.00 0.00 6.54 +0.52 54 0 199 0
30MAR26 44.00 P 0.00 0.00 0.00 7.08 +0.09 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.13 +0.72 55 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 8.80 +0.57 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.65 +0.36 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.64 +0.20 54 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.22 -0.14 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.49 +0.34 56 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 14.84 +0.49 57 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.06 -0.03 50 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.09 -0.04 50 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 0.14 -0.04 50 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.20 -0.06 49 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.28 -0.07 49 0 84 0
29APR26 28.00 P 0.00 0.00 0.00 0.39 -0.07 49 0 138 0
29APR26 29.00 P 0.49 0.50 0.49 0.54 -0.07 49 115 541 +60
29APR26 30.00 P 0.71 0.71 0.71 0.71 -0.04 49 4 346 0
29APR26 31.00 P 0.00 0.00 0.00 0.91 -0.02 49 0 294 0
29APR26 32.00 P 0.00 0.00 0.00 1.14 -0.02 48 0 124 0
29APR26 33.00 P 0.00 0.00 0.00 1.38 -0.04 47 0 349 0
29APR26 34.00 P 1.73 1.73 1.73 1.72 -0.01 47 1 62 0
29APR26 35.00 P 0.00 0.00 0.00 2.07 +0.01 47 0 61 0
29APR26 36.00 P 0.00 0.00 0.00 2.49 +0.03 47 1,000 1,042 +988
29APR26 37.00 P 2.65 2.65 2.65 2.97 +0.05 47 15 58 0
29APR26 38.00 P 3.38 3.51 3.09 3.51 +0.07 47 31 145 +30
29APR26 39.00 P 4.09 4.09 4.09 4.09 +0.10 47 1 51 -1
29APR26 40.00 P 4.66 4.66 4.66 4.70 +0.10 48 15 100 -15
29APR26 41.00 P 0.00 0.00 0.00 5.39 +0.12 48 0 75 0
29APR26 42.00 P 5.70 5.84 5.70 5.87 -0.11 45 30 30 +30
29APR26 43.00 P 0.00 0.00 0.00 6.62 +0.03 46 0 30 0
29APR26 44.00 P 0.00 0.00 0.00 7.76 +0.17 52 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.45 +0.40 50 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.24 +0.24 50 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.03 +0.15 50 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.66 +0.02 46 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.94 +0.46 54 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 12.84 +0.44 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 126 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 63 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 -0.03 48 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 -0.03 48 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.20 -0.03 48 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.28 -0.04 48 0 90 0
29JUN26 25.00 P 0.47 0.47 0.47 0.38 -0.05 48 21 94 -20
29JUN26 26.00 P 0.00 0.00 0.00 0.51 -0.04 49 0 192 0
29JUN26 27.00 P 0.00 0.00 0.00 0.67 -0.04 49 0 580 0
29JUN26 28.00 P 0.00 0.00 0.00 0.85 -0.05 48 0 394 0
29JUN26 29.00 P 0.00 0.00 0.00 1.07 -0.03 49 0 1,186 0
29JUN26 30.00 P 1.20 1.20 1.20 1.32 -0.01 49 20 702 +20
29JUN26 31.00 P 0.00 0.00 0.00 1.58 0.00 48 0 784 0
29JUN26 32.00 P 1.76 1.83 1.76 1.88 +0.02 48 19 559 +4
29JUN26 33.00 P 0.00 0.00 0.00 2.21 +0.01 48 0 415 0
29JUN26 34.00 P 0.00 0.00 0.00 2.59 -0.08 48 0 1,057 0
29JUN26 35.00 P 0.00 0.00 0.00 3.01 +0.04 48 0 304 0
29JUN26 36.00 P 3.22 3.22 3.22 3.47 +0.05 48 5 125 0
29JUN26 37.00 P 0.00 0.00 0.00 3.98 +0.07 48 0 217 0
29JUN26 38.00 P 0.00 0.00 0.00 4.52 +0.08 48 0 155 0
29JUN26 39.00 P 0.00 0.00 0.00 5.10 +0.09 48 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 5.74 +0.11 48 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 6.39 +0.11 49 0 61 0
29JUN26 42.00 P 6.80 6.80 6.80 7.07 +0.10 49 15 40 0
29JUN26 43.00 P 0.00 0.00 0.00 7.79 +0.26 49 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 8.66 +0.39 51 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 9.30 +0.40 50 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 10.12 +0.14 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.90 +0.31 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.73 +0.38 51 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 12.70 +0.26 53 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 13.39 +0.22 51 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 15.44 0.00 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.45 +0.10 50 0 63 0
29SEP26 23.00 P 0.00 0.00 0.00 0.58 +0.10 50 0 45 0
29SEP26 24.00 P 0.00 0.00 0.00 0.74 +0.12 50 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.92 +0.12 50 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 1.14 +0.15 50 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 1.37 +0.14 50 0 235 0
29SEP26 28.00 P 0.00 0.00 0.00 1.64 +0.15 50 0 126 0
29SEP26 29.00 P 0.00 0.00 0.00 1.91 +0.11 50 0 82 0
29SEP26 30.00 P 0.00 0.00 0.00 2.21 +0.10 49 0 415 0
29SEP26 31.00 P 0.00 0.00 0.00 2.54 +0.06 49 0 423 0
29SEP26 32.00 P 0.00 0.00 0.00 2.90 +0.03 49 0 311 0
29SEP26 33.00 P 0.00 0.00 0.00 3.30 +0.04 49 0 229 0
29SEP26 34.00 P 0.00 0.00 0.00 3.73 +0.04 49 0 579 0
29SEP26 35.00 P 0.00 0.00 0.00 4.19 +0.05 49 0 842 0
29SEP26 36.00 P 4.57 4.57 4.57 4.69 +0.06 49 15 963 +15
29SEP26 37.00 P 0.00 0.00 0.00 5.22 +0.07 49 0 800 0
29SEP26 38.00 P 0.00 0.00 0.00 5.78 +0.08 49 0 470 0
29SEP26 39.00 P 0.00 0.00 0.00 6.38 +0.08 49 0 483 0
29SEP26 40.00 P 0.00 0.00 0.00 6.99 +0.10 49 0 1,970 0
29SEP26 41.00 P 0.00 0.00 0.00 7.65 +0.03 50 0 532 0
29SEP26 42.00 P 0.00 0.00 0.00 8.40 +0.16 50 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 9.09 +0.39 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 9.64 -0.08 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.68 +0.47 52 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 11.29 +0.29 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.01 +0.33 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.97 +0.29 53 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 13.42 +0.19 50 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 14.62 +0.45 54 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 16.55 +0.23 53 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.81 0.00 50 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 1.00 +0.01 50 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.21 +0.01 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.46 +0.02 50 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.72 +0.03 50 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.97 -0.03 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.25 -0.03 50 0 14 0
30DEC26 29.00 P 0.00 0.00 0.00 2.60 0.00 50 0 48 0
30DEC26 30.00 P 0.00 0.00 0.00 2.94 +0.01 49 0 83 0
30DEC26 31.00 P 0.00 0.00 0.00 3.32 +0.02 50 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 3.72 +0.02 49 0 320 0
30DEC26 33.00 P 0.00 0.00 0.00 4.19 +0.06 49 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 4.64 +0.05 49 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 5.13 +0.05 49 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 5.64 +0.05 49 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.19 +0.07 49 0 1 0
30DEC26 38.00 P 6.40 6.50 6.40 6.76 +0.08 50 3 16 +3
30DEC26 39.00 P 0.00 0.00 0.00 7.36 +0.10 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.97 +0.09 50 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.68 +0.17 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.36 +0.08 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.02 +0.06 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.71 +0.06 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.45 +0.07 51 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.18 +0.10 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.76 -0.01 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.65 +0.07 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.41 +0.07 51 0 0 0
TOTAL PUT 5,062 113,961 +857
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.62
29JAN26 3.80 C 0.000 0.000 0.000 1.820 +0.020 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.720 +0.020 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.620 +0.020 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.520 +0.020 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.420 +0.020 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.320 +0.020 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.220 +0.020 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.120 +0.020 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.020 +0.020 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.920 +0.020 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.820 +0.020 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.720 +0.020 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.620 +0.019 0 0 0 -33
29JAN26 5.25 C 0.000 0.000 0.000 0.370 +0.020 0 0 0 -171
29JAN26 5.50 C 0.122 0.122 0.122 0.120 +0.017 0 1 0 -313
29JAN26 5.75 C 0.000 0.000 0.000 0.000 -0.003 0 0 1,494 0
29JAN26 6.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 313 0
29JAN26 6.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 496 0
29JAN26 6.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 237 0
29JAN26 6.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 326 0
29JAN26 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 1.729 +0.012 44 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.629 +0.023 34 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.529 +0.019 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.429 +0.028 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.330 +0.030 34 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.230 +0.022 29 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.130 +0.016 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.030 +0.019 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.931 +0.020 24 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.831 +0.023 20 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.721 +0.007 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.624 +0.003 0 0 130 0
26FEB26 5.25 C 0.000 0.000 0.000 0.397 +0.008 20 0 160 0
26FEB26 5.50 C 0.228 0.263 0.205 0.212 +0.007 22 35 396 -5
26FEB26 5.75 C 0.080 0.105 0.080 0.090 0.000 22 78 430 +41
26FEB26 6.00 C 0.040 0.046 0.037 0.031 +0.001 22 70 550 +35
26FEB26 6.25 C 0.000 0.000 0.000 0.008 0.000 22 0 888 0
26FEB26 6.50 C 0.000 0.000 0.000 0.002 0.000 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 31 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 47 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.634 +0.023 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.561 +0.049 86 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.435 +0.007 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.357 +0.024 75 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.222 -0.017 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.137 0.000 38 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.026 -0.014 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.922 -0.014 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.822 -0.030 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.729 -0.014 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.639 +0.019 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.542 -0.002 34 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.429 -0.007 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.330 -0.003 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.230 +0.009 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.134 +0.010 0 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.036 +0.010 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.939 +0.009 0 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.844 +0.023 16 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.751 +0.030 20 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.661 +0.010 21 0 40 0
30MAR26 5.25 C 0.455 0.455 0.455 0.460 +0.012 23 25 192 0
30MAR26 5.50 C 0.000 0.000 0.000 0.297 +0.012 24 0 486 0
30MAR26 5.75 C 0.169 0.173 0.169 0.175 +0.005 24 6 757 0
30MAR26 6.00 C 0.123 0.123 0.100 0.100 +0.007 25 5 861 -4
30MAR26 6.25 C 0.057 0.057 0.057 0.051 +0.006 25 30 96 0
30MAR26 6.50 C 0.038 0.038 0.038 0.023 +0.003 24 1 44 -1
30MAR26 6.75 C 0.000 0.000 0.000 0.010 +0.001 25 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.004 0.000 25 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.002 0.000 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 1.736 -0.007 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.642 +0.006 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.550 +0.006 23 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.443 -0.005 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.346 +0.001 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.246 -0.027 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.147 -0.017 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.051 +0.011 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.956 +0.004 17 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.870 +0.007 21 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.781 +0.006 22 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.697 +0.027 22 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.506 +0.018 23 0 68 0
29APR26 5.50 C 0.000 0.000 0.000 0.352 +0.017 24 0 180 0
29APR26 5.75 C 0.000 0.000 0.000 0.235 +0.013 24 0 13 0
29APR26 6.00 C 0.000 0.000 0.000 0.155 +0.013 25 0 70 0
29APR26 6.25 C 0.000 0.000 0.000 0.093 +0.010 25 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 0.053 +0.007 25 0 55 0
29APR26 6.75 C 0.000 0.000 0.000 0.028 +0.004 25 0 0 0
29APR26 7.00 C 0.030 0.030 0.030 0.015 +0.003 25 15 15 +15
29APR26 7.25 C 0.000 0.000 0.000 0.008 +0.002 25 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.004 +0.001 25 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.002 0.000 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 1.849 -0.003 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.753 -0.027 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.650 -0.021 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.565 +0.021 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.461 -0.024 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.364 +0.003 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.263 -0.026 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.182 +0.003 19 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.080 +0.011 16 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.987 +0.009 17 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.909 -0.016 20 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.824 -0.010 20 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.787 +0.033 25 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.609 +0.057 25 0 468 0
29JUN26 5.50 C 0.446 0.446 0.446 0.426 +0.010 22 6 370 0
29JUN26 5.75 C 0.000 0.000 0.000 0.306 +0.010 23 0 390 0
29JUN26 6.00 C 0.225 0.225 0.220 0.226 +0.017 24 18 345 +15
29JUN26 6.25 C 0.000 0.000 0.000 0.153 +0.014 24 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.101 +0.012 24 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.064 +0.009 24 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.040 +0.006 24 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.024 +0.004 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.015 +0.003 24 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.009 +0.002 24 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.005 +0.001 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.002 +0.001 24 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 1.855 +0.003 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.759 -0.021 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.658 -0.013 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.566 +0.016 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.480 -0.005 21 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.370 +0.009 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.283 -0.006 19 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.195 +0.016 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.105 +0.018 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.019 +0.019 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.940 +0.015 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.867 +0.022 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.798 0.000 23 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.637 +0.009 24 0 32 0
29SEP26 5.50 C 0.521 0.521 0.521 0.501 +0.021 24 4 134 +4
29SEP26 5.75 C 0.000 0.000 0.000 0.393 +0.018 25 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.306 +0.023 25 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.229 +0.018 25 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.169 +0.015 25 0 301 0
29SEP26 6.75 C 0.000 0.000 0.000 0.122 +0.012 25 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.088 +0.010 25 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.063 +0.009 25 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.045 +0.008 25 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.031 +0.005 25 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.022 +0.004 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.015 +0.003 25 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.010 +0.002 25 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.007 +0.001 25 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.005 +0.001 25 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 +0.001 25 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.763 -0.017 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.662 -0.009 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.567 +0.017 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.480 -0.005 19 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.382 +0.015 18 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.314 +0.025 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.226 +0.039 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.146 +0.040 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.064 +0.034 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.982 +0.024 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.912 +0.023 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.846 +0.023 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.697 +0.023 23 0 40 0
30DEC26 5.50 C 0.000 0.000 0.000 0.591 +0.044 25 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.458 +0.021 24 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.372 +0.025 24 0 10 0
30DEC26 6.25 C 0.000 0.000 0.000 0.304 +0.017 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.244 +0.017 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.191 +0.015 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.147 +0.012 25 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.113 +0.011 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.087 +0.009 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.066 +0.007 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.050 +0.007 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.038 +0.006 25 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.028 +0.004 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.021 +0.004 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.016 +0.003 25 0 0 0
TOTAL CALL 294 13,329 -417
29JAN26 3.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 60 0
29JAN26 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 53 0
29JAN26 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 92 0
29JAN26 5.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 751 0
29JAN26 5.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 502 0
29JAN26 5.50 P 0.002 0.002 0.002 0.000 -0.007 0 23 920 0
29JAN26 5.75 P 0.130 0.138 0.092 0.130 -0.026 0 13 0 -338
29JAN26 6.00 P 0.000 0.000 0.000 0.380 -0.026 0 0 0 -60
29JAN26 6.25 P 0.000 0.000 0.000 0.630 -0.029 0 0 0 -60
29JAN26 6.50 P 0.000 0.000 0.000 0.880 -0.021 0 0 0 -60
29JAN26 6.75 P 0.000 0.000 0.000 1.130 -0.024 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.380 -0.033 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.630 -0.020 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.880 -0.020 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.130 -0.085 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.380 -0.087 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.630 -0.086 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.880 -0.033 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.130 -0.041 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.380 -0.095 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.630 -0.077 0 0 0 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 51 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.002 -0.001 23 0 172 0
26FEB26 5.00 P 0.007 0.007 0.007 0.004 -0.001 23 2 154 -2
26FEB26 5.25 P 0.020 0.027 0.018 0.024 -0.003 23 22 680 +19
26FEB26 5.50 P 0.095 0.103 0.069 0.086 -0.008 23 89 727 +49
26FEB26 5.75 P 0.205 0.205 0.181 0.217 -0.015 23 3 205 +3
26FEB26 6.00 P 0.381 0.381 0.381 0.413 -0.018 25 2 87 -2
26FEB26 6.25 P 0.000 0.000 0.000 0.649 -0.010 31 0 32 0
26FEB26 6.50 P 0.000 0.000 0.000 0.880 -0.046 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.147 -0.038 45 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.399 -0.014 53 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.649 -0.012 59 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.901 -0.024 66 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.145 -0.070 68 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.391 -0.076 71 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.645 -0.071 79 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.894 -0.019 83 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.149 -0.058 91 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.397 -0.078 95 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.650 -0.063 101 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 55 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 52 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 47 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 42 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 35 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 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 0.007 -0.001 24 0 1,069 0
30MAR26 4.80 P 0.000 0.000 0.000 0.012 -0.001 24 0 405 0
30MAR26 4.90 P 0.000 0.000 0.000 0.019 0.000 24 0 461 0
30MAR26 5.00 P 0.026 0.026 0.026 0.029 0.000 24 1 392 0
30MAR26 5.25 P 0.056 0.074 0.056 0.074 -0.001 24 6 601 +4
30MAR26 5.50 P 0.166 0.166 0.158 0.160 +0.002 25 48 496 +6
30MAR26 5.75 P 0.292 0.292 0.291 0.293 0.000 25 2 267 0
30MAR26 6.00 P 0.460 0.460 0.460 0.469 -0.005 26 25 145 +25
30MAR26 6.25 P 0.000 0.000 0.000 0.678 +0.004 28 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 0.906 -0.020 30 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.147 -0.038 33 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.403 -0.010 39 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.649 -0.012 43 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.901 -0.024 48 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.165 -0.050 56 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.391 -0.076 52 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.693 -0.023 71 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.894 -0.019 60 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.149 -0.058 66 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.397 -0.078 68 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.650 -0.063 73 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 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 0.002 +0.001 25 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.003 0.000 25 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.006 +0.001 25 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.008 0.000 25 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.012 +0.001 24 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.019 +0.001 25 0 229 0
29APR26 4.80 P 0.000 0.000 0.000 0.028 +0.001 25 0 44 0
29APR26 4.90 P 0.032 0.032 0.032 0.039 +0.001 24 25 176 +25
29APR26 5.00 P 0.000 0.000 0.000 0.055 +0.001 24 0 260 0
29APR26 5.25 P 0.000 0.000 0.000 0.111 0.000 24 0 141 0
29APR26 5.50 P 0.000 0.000 0.000 0.204 +0.003 24 0 205 0
29APR26 5.75 P 0.338 0.338 0.338 0.338 -0.001 25 1 31 +1
29APR26 6.00 P 0.000 0.000 0.000 0.510 -0.003 26 0 15 0
29APR26 6.25 P 0.000 0.000 0.000 0.707 +0.027 27 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 0.925 -0.001 28 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.147 -0.038 28 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.421 +0.008 37 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.662 +0.001 39 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.901 -0.024 41 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.165 -0.050 47 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.395 -0.072 46 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.693 -0.023 60 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.894 -0.019 51 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.149 -0.058 56 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.002 +0.001 24 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.003 +0.001 24 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.005 +0.001 24 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.007 +0.001 24 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.011 +0.002 24 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.015 +0.001 23 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.022 +0.002 24 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.031 +0.002 24 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.042 +0.003 24 0 93 0
29JUN26 4.80 P 0.000 0.000 0.000 0.055 +0.005 24 0 92 0
29JUN26 4.90 P 0.000 0.000 0.000 0.072 +0.006 23 0 271 0
29JUN26 5.00 P 0.000 0.000 0.000 0.094 +0.006 24 0 384 0
29JUN26 5.25 P 0.161 0.173 0.161 0.165 +0.003 24 60 275 +60
29JUN26 5.50 P 0.250 0.250 0.250 0.266 +0.002 24 5 463 +5
29JUN26 5.75 P 0.000 0.000 0.000 0.384 0.000 23 0 384 0
29JUN26 6.00 P 0.000 0.000 0.000 0.556 -0.003 25 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.743 -0.007 25 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.953 -0.010 26 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.181 -0.015 28 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.424 +0.011 31 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.667 +0.006 33 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.906 -0.019 34 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.165 -0.050 39 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.397 -0.070 38 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.693 -0.023 48 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.894 -0.026 42 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.149 -0.058 46 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.399 -0.076 48 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.650 -0.063 51 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.011 +0.001 25 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.015 +0.001 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.020 +0.001 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.026 +0.002 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.035 +0.003 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.045 +0.003 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.058 +0.003 24 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.073 +0.004 24 0 38 0
29SEP26 4.60 P 0.000 0.000 0.000 0.091 +0.004 24 0 161 0
29SEP26 4.70 P 0.000 0.000 0.000 0.111 +0.004 24 0 105 0
29SEP26 4.80 P 0.000 0.000 0.000 0.135 +0.005 24 0 50 0
29SEP26 4.90 P 0.000 0.000 0.000 0.162 +0.005 24 0 72 0
29SEP26 5.00 P 0.000 0.000 0.000 0.192 +0.005 24 0 1,128 0
29SEP26 5.25 P 0.000 0.000 0.000 0.284 +0.007 24 0 125 0
29SEP26 5.50 P 0.000 0.000 0.000 0.400 +0.008 24 0 87 0
29SEP26 5.75 P 0.534 0.534 0.534 0.546 +0.006 25 35 97 +35
29SEP26 6.00 P 0.699 0.699 0.699 0.704 -0.002 24 30 436 +30
29SEP26 6.25 P 0.000 0.000 0.000 0.909 +0.009 26 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.094 +0.004 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.293 -0.020 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.516 -0.004 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.745 -0.016 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.978 -0.011 28 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.213 -0.011 28 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.449 -0.018 29 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.693 -0.023 30 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.927 -0.023 29 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.178 -0.029 31 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.422 -0.053 32 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.655 -0.058 29 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.029 +0.002 24 0 4 0
30DEC26 4.00 P 0.000 0.000 0.000 0.037 +0.002 24 0 4 0
30DEC26 4.10 P 0.000 0.000 0.000 0.047 +0.003 24 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.059 +0.003 24 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.073 +0.003 24 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.090 +0.004 24 0 23 0
30DEC26 4.50 P 0.085 0.085 0.085 0.108 +0.004 24 1 60 0
30DEC26 4.60 P 0.000 0.000 0.000 0.130 +0.004 24 0 101 0
30DEC26 4.70 P 0.000 0.000 0.000 0.153 +0.004 24 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.184 +0.008 24 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.213 +0.007 24 0 19 0
30DEC26 5.00 P 0.000 0.000 0.000 0.252 +0.012 25 0 11 0
30DEC26 5.25 P 0.000 0.000 0.000 0.359 +0.006 25 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.481 +0.003 25 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.622 +0.001 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.783 0.000 26 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.961 -0.002 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.152 -0.003 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.352 -0.012 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.559 -0.014 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.786 -0.009 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.018 +0.004 28 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.230 -0.015 27 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.453 -0.038 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.699 -0.018 28 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.927 -0.038 26 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.188 -0.019 30 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.429 -0.046 31 0 0 0
TOTAL PUT 393 17,123 -260
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 ($0.001) CLOSING PRICE HK$ 4.76
29JAN26 3.00 C 0.000 0.000 0.000 1.760 +0.061 0 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.660 +0.090 0 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.560 +0.060 0 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.460 +0.070 0 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.360 +0.090 0 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 1.260 +0.060 0 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 1.160 +0.061 0 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 1.060 +0.076 0 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.960 +0.090 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.860 +0.067 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.760 +0.070 0 0 0 -110
29JAN26 4.10 C 0.000 0.000 0.000 0.660 +0.073 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.560 +0.076 0 0 0 -90
29JAN26 4.30 C 0.000 0.000 0.000 0.460 +0.079 0 0 0 -825
29JAN26 4.40 C 0.000 0.000 0.000 0.360 +0.082 0 0 0 -2,228
29JAN26 4.50 C 0.230 0.230 0.230 0.260 +0.089 0 100 0 -4,638
29JAN26 4.60 C 0.122 0.166 0.122 0.160 +0.084 0 187 0 -7,701
29JAN26 4.70 C 0.014 0.055 0.014 0.060 +0.042 0 2,640 2 -5,531
29JAN26 4.80 C 0.000 0.000 0.000 0.000 -0.002 0 0 5,408 0
29JAN26 4.90 C 0.003 0.003 0.002 0.000 -0.001 0 461 5,711 -314
29JAN26 5.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 8,556 0
29JAN26 5.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 2,132 0
29JAN26 5.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,824 0
29JAN26 5.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 3.10 C 0.000 0.000 0.000 1.681 +0.077 87 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.567 +0.067 0 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.494 +0.087 87 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.376 +0.069 65 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.268 +0.068 36 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.168 +0.069 0 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 1.086 +0.080 59 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.969 +0.064 31 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.890 +0.088 51 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.772 +0.072 31 0 200 0
26FEB26 4.10 C 0.000 0.000 0.000 0.690 +0.103 40 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.570 +0.073 18 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.471 +0.090 17 0 156 0
26FEB26 4.40 C 0.000 0.000 0.000 0.378 +0.072 20 0 6,067 0
26FEB26 4.50 C 0.225 0.230 0.225 0.292 +0.077 20 10 2,256 0
26FEB26 4.60 C 0.145 0.215 0.145 0.209 +0.065 19 1,067 3,298 -489
26FEB26 4.70 C 0.095 0.144 0.095 0.140 +0.048 19 2,057 6,186 -920
26FEB26 4.80 C 0.055 0.093 0.049 0.089 +0.033 19 791 5,862 -272
26FEB26 4.90 C 0.030 0.053 0.030 0.053 +0.021 19 2,027 5,646 +1,258
26FEB26 5.00 C 0.027 0.033 0.027 0.031 +0.015 20 984 8,832 +557
26FEB26 5.25 C 0.007 0.008 0.007 0.005 +0.002 20 65 4,944 +65
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 21 0 508 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 27 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 33 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.897 +0.084 74 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.774 +0.061 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.684 +0.069 55 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.575 +0.059 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.494 +0.077 55 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.376 +0.059 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.295 +0.095 48 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.168 +0.049 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.086 +0.068 34 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.008 +0.092 42 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.893 +0.079 32 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.804 +0.104 33 0 102 0
30MAR26 4.10 C 0.000 0.000 0.000 0.690 +0.076 23 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.587 +0.068 19 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.512 +0.084 24 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.423 +0.079 22 0 4,587 0
30MAR26 4.50 C 0.295 0.327 0.295 0.342 +0.077 21 44 17,200 -44
30MAR26 4.60 C 0.223 0.255 0.201 0.264 +0.071 20 1,271 12,658 -566
30MAR26 4.70 C 0.156 0.201 0.156 0.201 +0.060 20 2,906 41,583 -394
30MAR26 4.80 C 0.123 0.143 0.112 0.145 +0.043 19 2,072 28,047 +741
30MAR26 4.90 C 0.112 0.112 0.109 0.109 +0.037 20 30 8,196 0
30MAR26 5.00 C 0.049 0.080 0.049 0.076 +0.028 20 1,105 53,915 +30
30MAR26 5.25 C 0.029 0.035 0.029 0.027 +0.012 20 1,022 5,663 +120
30MAR26 5.50 C 0.012 0.016 0.012 0.008 +0.004 20 188 2,451 +142
30MAR26 5.75 C 0.010 0.010 0.010 0.002 +0.001 20 120 3,208 +120
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 22 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 29 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.600 +0.074 52 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.508 +0.083 52 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.376 +0.059 0 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.295 +0.066 38 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.178 +0.051 0 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.086 +0.068 24 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 1.008 +0.086 34 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.913 +0.093 33 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.810 +0.091 28 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.711 +0.093 25 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.613 +0.093 23 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.512 +0.084 19 0 660 0
29APR26 4.40 C 0.400 0.400 0.400 0.428 +0.084 19 6 1,500 0
29APR26 4.50 C 0.330 0.330 0.330 0.345 +0.080 18 761 1,732 +761
29APR26 4.60 C 0.267 0.300 0.267 0.270 +0.077 18 565 733 -75
29APR26 4.70 C 0.211 0.239 0.210 0.206 +0.065 17 1,765 1,611 +563
29APR26 4.80 C 0.189 0.189 0.189 0.152 +0.050 17 100 1,480 +100
29APR26 4.90 C 0.000 0.000 0.000 0.109 +0.037 17 0 365 0
29APR26 5.00 C 0.109 0.121 0.109 0.076 +0.028 17 603 1,473 +291
29APR26 5.25 C 0.063 0.066 0.063 0.027 +0.012 17 306 775 +302
29APR26 5.50 C 0.000 0.000 0.000 0.008 +0.004 17 0 916 0
29APR26 5.75 C 0.000 0.000 0.000 0.002 +0.001 17 0 83 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 19 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 83 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 - 30 0 0 -
29APR26 7.25 C 0.000 0.000 0.000 0.001 - 32 0 0 -
29JUN26 3.00 C 0.000 0.000 0.000 1.815 +0.082 58 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.723 +0.108 57 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.628 +0.102 55 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.526 +0.101 51 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.414 +0.082 44 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.310 +0.081 40 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.219 +0.092 39 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.114 +0.089 35 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.016 +0.094 32 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.916 +0.094 29 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.817 +0.095 27 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.722 +0.097 25 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.630 +0.099 23 0 235 0
29JUN26 4.30 C 0.564 0.588 0.564 0.543 +0.100 22 103 2,280 -3
29JUN26 4.40 C 0.000 0.000 0.000 0.462 +0.100 22 0 20,520 0
29JUN26 4.50 C 0.400 0.400 0.400 0.388 +0.097 21 761 3,530 +761
29JUN26 4.60 C 0.330 0.345 0.330 0.323 +0.095 21 33 2,226 -3
29JUN26 4.70 C 0.260 0.308 0.260 0.265 +0.089 21 290 2,584 +50
29JUN26 4.80 C 0.200 0.259 0.200 0.215 +0.082 21 830 1,440 +688
29JUN26 4.90 C 0.185 0.208 0.179 0.172 +0.074 21 128 3,943 +110
29JUN26 5.00 C 0.144 0.188 0.144 0.136 +0.064 20 1,534 6,815 +837
29JUN26 5.25 C 0.110 0.126 0.110 0.073 +0.043 20 486 9,332 +486
29JUN26 5.50 C 0.077 0.081 0.073 0.037 +0.025 20 690 2,906 +487
29JUN26 5.75 C 0.000 0.000 0.000 0.018 +0.014 20 0 150 0
29JUN26 6.00 C 0.000 0.000 0.000 0.008 +0.006 20 0 289 0
29JUN26 6.25 C 0.000 0.000 0.000 0.004 +0.003 21 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.815 +0.082 48 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.723 +0.108 47 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.628 +0.102 45 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.526 +0.101 42 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.424 +0.092 38 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.322 +0.092 35 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.221 +0.093 32 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.117 +0.092 29 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.023 +0.093 28 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.927 +0.093 26 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.834 +0.091 25 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.746 +0.091 24 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.664 +0.089 23 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.587 +0.086 23 0 1,615 0
29SEP26 4.40 C 0.480 0.480 0.480 0.517 +0.084 22 12 2,373 0
29SEP26 4.50 C 0.415 0.415 0.415 0.452 +0.079 22 30 3,179 +30
29SEP26 4.60 C 0.391 0.415 0.391 0.393 +0.074 22 60 863 +30
29SEP26 4.70 C 0.000 0.000 0.000 0.342 +0.072 22 0 132 0
29SEP26 4.80 C 0.000 0.000 0.000 0.294 +0.065 21 0 199 0
29SEP26 4.90 C 0.000 0.000 0.000 0.253 +0.060 21 0 1,986 0
29SEP26 5.00 C 0.234 0.239 0.231 0.216 +0.056 21 894 1,569 +810
29SEP26 5.25 C 0.132 0.173 0.132 0.144 +0.043 21 427 1,048 +426
29SEP26 5.50 C 0.113 0.119 0.113 0.092 +0.032 21 40 1,327 +30
29SEP26 5.75 C 0.086 0.095 0.086 0.058 +0.023 21 665 792 +665
29SEP26 6.00 C 0.000 0.000 0.000 0.036 +0.016 21 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.021 +0.010 21 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.012 +0.006 21 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.007 +0.004 21 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.004 +0.002 21 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.003 +0.002 22 0 88 0
30DEC26 3.10 C 0.000 0.000 0.000 1.723 +0.105 40 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.628 +0.102 38 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.526 +0.101 35 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.424 +0.092 33 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.322 +0.088 30 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.221 +0.085 28 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.128 +0.087 26 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.039 +0.088 25 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.950 +0.085 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.841 +0.062 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.789 +0.085 23 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.716 +0.087 23 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.648 +0.086 23 0 70 0
30DEC26 4.40 C 0.000 0.000 0.000 0.552 +0.052 20 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.525 +0.097 22 0 892 0
30DEC26 4.60 C 0.400 0.400 0.400 0.470 +0.089 22 12 1,430 -12
30DEC26 4.70 C 0.000 0.000 0.000 0.397 +0.049 21 0 2,110 0
30DEC26 4.80 C 0.352 0.352 0.352 0.352 +0.053 21 20 1,045 +20
30DEC26 4.90 C 0.000 0.000 0.000 0.317 +0.046 21 0 45 0
30DEC26 5.00 C 0.255 0.260 0.255 0.280 +0.045 21 98 619 +2
30DEC26 5.25 C 0.190 0.206 0.190 0.209 +0.037 22 270 525 +270
30DEC26 5.50 C 0.000 0.000 0.000 0.153 +0.034 22 0 107 0
30DEC26 5.75 C 0.000 0.000 0.000 0.107 +0.026 22 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.074 +0.020 22 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.051 +0.016 22 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.034 +0.011 22 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.022 +0.007 21 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.015 +0.005 22 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.010 +0.004 22 0 90 0
TOTAL CALL 30,636 375,907 -13,463
29JAN26 3.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 50 0
29JAN26 3.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 401 0
29JAN26 3.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 560 0
29JAN26 3.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,152 0
29JAN26 4.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 6,782 0
29JAN26 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 8,331 0
29JAN26 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 7,249 0
29JAN26 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 30,135 0
29JAN26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 4,923 0
29JAN26 4.50 P 0.002 0.002 0.002 0.000 -0.001 0 8 2,948 0
29JAN26 4.60 P 0.000 0.000 0.000 0.000 -0.008 0 0 1,935 0
29JAN26 4.70 P 0.036 0.036 0.036 0.000 -0.050 0 150 2,730 0
29JAN26 4.80 P 0.053 0.055 0.053 0.040 -0.095 0 220 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.140 -0.090 0 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.240 -0.090 0 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.490 -0.104 0 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.740 -0.105 0 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.990 -0.120 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.240 -0.119 0 0 0 -200
29JAN26 6.25 P 0.000 0.000 0.000 1.490 -0.090 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.740 -0.090 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.990 -0.090 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.240 -0.090 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.490 -0.090 0 0 0 0
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 37 0 280 0
26FEB26 3.80 P 0.000 0.000 0.000 0.001 0.000 34 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 920 0
26FEB26 4.00 P 0.004 0.004 0.004 0.001 0.000 27 15 2,151 -15
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 2,716 0
26FEB26 4.20 P 0.008 0.008 0.008 0.001 -0.002 20 800 3,835 -800
26FEB26 4.30 P 0.010 0.011 0.009 0.003 -0.005 20 1,194 7,783 -25
26FEB26 4.40 P 0.014 0.017 0.011 0.009 -0.009 20 32,960 24,825 -6,078
26FEB26 4.50 P 0.035 0.035 0.025 0.020 -0.018 20 30,258 30,920 +28,979
26FEB26 4.60 P 0.060 0.066 0.043 0.041 -0.028 20 1,430 2,428 +183
26FEB26 4.70 P 0.088 0.100 0.070 0.075 -0.044 20 1,048 2,776 +264
26FEB26 4.80 P 0.134 0.134 0.134 0.125 -0.056 20 30 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.189 -0.063 20 0 26 0
26FEB26 5.00 P 0.316 0.316 0.275 0.269 -0.069 22 38 20 +20
26FEB26 5.25 P 0.000 0.000 0.000 0.490 -0.104 0 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.762 -0.084 41 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.990 -0.120 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.251 -0.108 52 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.522 -0.058 71 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.772 -0.058 78 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.990 -0.090 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.240 -0.105 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.490 -0.090 0 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 47 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 44 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 41 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 38 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 36 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 33 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 30 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 28 0 1,951 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 4,955 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 4,285 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 -0.001 21 0 6,910 0
30MAR26 4.00 P 0.010 0.010 0.010 0.002 -0.001 20 30 58,738 -10
30MAR26 4.10 P 0.000 0.000 0.000 0.005 -0.002 20 0 5,513 0
30MAR26 4.20 P 0.018 0.019 0.017 0.009 -0.005 20 1,101 13,744 -901
30MAR26 4.30 P 0.027 0.027 0.024 0.017 -0.007 20 1,030 5,699 -1,000
30MAR26 4.40 P 0.042 0.042 0.033 0.031 -0.011 20 480 11,082 +55
30MAR26 4.50 P 0.065 0.065 0.052 0.052 -0.020 20 2,043 14,857 +1,501
30MAR26 4.60 P 0.098 0.098 0.076 0.081 -0.028 20 1,532 13,272 -370
30MAR26 4.70 P 0.121 0.125 0.115 0.121 -0.037 20 4,080 10,275 +2,838
30MAR26 4.80 P 0.167 0.174 0.167 0.169 -0.047 20 50 1,208 +28
30MAR26 4.90 P 0.000 0.000 0.000 0.219 -0.053 19 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.303 -0.045 21 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.515 -0.080 23 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.762 -0.084 30 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.990 -0.120 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.251 -0.108 38 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.522 -0.058 50 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.772 -0.058 56 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.996 -0.084 49 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.240 -0.105 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.506 -0.074 63 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.740 -0.090 0 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 19 0 200 0
29APR26 3.80 P 0.000 0.000 0.000 0.002 +0.001 18 0 270 0
29APR26 3.90 P 0.000 0.000 0.000 0.003 0.000 17 0 680 0
29APR26 4.00 P 0.000 0.000 0.000 0.006 0.000 17 0 1,510 0
29APR26 4.10 P 0.000 0.000 0.000 0.012 0.000 17 0 360 0
29APR26 4.20 P 0.029 0.029 0.029 0.022 -0.001 17 800 1,631 -800
29APR26 4.30 P 0.043 0.045 0.043 0.038 -0.004 17 800 1,071 -800
29APR26 4.40 P 0.000 0.000 0.000 0.058 -0.012 17 0 702 0
29APR26 4.50 P 0.077 0.083 0.077 0.088 -0.022 16 130 542 +130
29APR26 4.60 P 0.108 0.112 0.106 0.128 -0.023 16 1,090 2,879 +669
29APR26 4.70 P 0.148 0.149 0.148 0.177 -0.034 16 400 430 +370
29APR26 4.80 P 0.000 0.000 0.000 0.237 -0.042 16 0 30 0
29APR26 4.90 P 0.000 0.000 0.000 0.304 -0.053 15 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.379 -0.062 15 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.590 -0.077 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.846 -0.087 17 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.059 -0.086 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.299 -0.129 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.540 -0.137 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.780 -0.145 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.021 -0.152 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.262 - 0 0 0 -
29APR26 7.25 P 0.000 0.000 0.000 2.506 - 0 0 0 -
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 21 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.002 +0.001 21 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.003 +0.002 20 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.005 +0.002 20 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.009 +0.004 20 0 1,235 0
29JUN26 3.80 P 0.000 0.000 0.000 0.014 +0.005 20 0 2,296 0
29JUN26 3.90 P 0.000 0.000 0.000 0.023 +0.008 20 0 2,400 0
29JUN26 4.00 P 0.034 0.034 0.034 0.035 +0.010 20 30 3,640 0
29JUN26 4.10 P 0.044 0.044 0.044 0.048 +0.008 20 960 2,824 +799
29JUN26 4.20 P 0.000 0.000 0.000 0.067 +0.007 20 0 26,606 0
29JUN26 4.30 P 0.000 0.000 0.000 0.092 +0.004 20 0 1,718 0
29JUN26 4.40 P 0.090 0.090 0.090 0.123 +0.007 20 5 1,118 +5
29JUN26 4.50 P 0.136 0.142 0.120 0.160 +0.004 20 50 1,097 +26
29JUN26 4.60 P 0.173 0.174 0.156 0.204 -0.001 20 10 746 0
29JUN26 4.70 P 0.202 0.204 0.191 0.254 -0.007 19 10 129 +1
29JUN26 4.80 P 0.259 0.266 0.259 0.310 -0.015 19 19 36 +1
29JUN26 4.90 P 0.329 0.332 0.302 0.372 -0.024 19 140 167 +140
29JUN26 5.00 P 0.348 0.380 0.348 0.439 -0.033 19 34 160 +30
29JUN26 5.25 P 0.561 0.561 0.561 0.630 -0.052 17 80 140 +80
29JUN26 5.50 P 0.000 0.000 0.000 0.846 -0.087 14 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.069 -0.077 0 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.303 -0.125 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.541 -0.136 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.782 -0.143 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.022 -0.151 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.333 -0.053 24 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.581 -0.015 23 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.757 -0.091 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 21 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.002 0.000 21 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.004 +0.001 22 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.006 +0.001 21 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.009 +0.001 21 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.013 +0.001 21 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.019 +0.001 21 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.028 0.000 21 0 1,453 0
29SEP26 3.80 P 0.041 0.041 0.041 0.040 0.000 21 30 3,475 +30
29SEP26 3.90 P 0.000 0.000 0.000 0.054 -0.001 21 0 2,703 0
29SEP26 4.00 P 0.065 0.070 0.065 0.073 +0.002 21 215 2,540 +200
29SEP26 4.10 P 0.000 0.000 0.000 0.090 -0.003 21 0 2,619 0
29SEP26 4.20 P 0.000 0.000 0.000 0.116 -0.005 21 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.145 -0.009 21 0 2,420 0
29SEP26 4.40 P 0.000 0.000 0.000 0.181 -0.011 20 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.221 -0.015 20 0 933 0
29SEP26 4.60 P 0.000 0.000 0.000 0.265 -0.033 20 0 642 0
29SEP26 4.70 P 0.307 0.307 0.307 0.316 -0.023 20 10 80 +10
29SEP26 4.80 P 0.000 0.000 0.000 0.370 -0.029 20 0 60 0
29SEP26 4.90 P 0.000 0.000 0.000 0.430 -0.046 20 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.524 -0.022 22 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.672 -0.073 19 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.870 -0.122 18 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.112 -0.068 20 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.313 -0.115 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.561 -0.116 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.783 -0.142 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.022 -0.151 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.333 -0.053 23 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.581 -0.035 24 0 0 0
30DEC26 3.10 P 0.020 0.020 0.019 0.007 0.000 22 75 603 +35
30DEC26 3.20 P 0.000 0.000 0.000 0.010 0.000 22 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.014 -0.001 22 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.020 -0.001 21 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.029 -0.002 22 0 228 0
30DEC26 3.60 P 0.000 0.000 0.000 0.039 -0.003 22 0 1,564 0
30DEC26 3.70 P 0.000 0.000 0.000 0.052 -0.003 22 0 745 0
30DEC26 3.80 P 0.000 0.000 0.000 0.068 -0.005 22 0 1,863 0
30DEC26 3.90 P 0.089 0.089 0.089 0.086 -0.003 22 2 376 +2
30DEC26 4.00 P 0.000 0.000 0.000 0.109 -0.008 22 0 1,291 0
30DEC26 4.10 P 0.000 0.000 0.000 0.135 -0.005 22 0 372 0
30DEC26 4.20 P 0.000 0.000 0.000 0.167 -0.004 22 0 151 0
30DEC26 4.30 P 0.200 0.200 0.200 0.199 -0.008 22 1 330 -1
30DEC26 4.40 P 0.217 0.217 0.217 0.238 -0.010 22 60 435 +60
30DEC26 4.50 P 0.000 0.000 0.000 0.280 -0.012 22 0 846 0
30DEC26 4.60 P 0.324 0.324 0.324 0.329 -0.013 22 20 1,430 0
30DEC26 4.70 P 0.377 0.377 0.377 0.388 -0.006 22 20 1,830 +20
30DEC26 4.80 P 0.434 0.434 0.434 0.438 -0.037 22 20 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.498 -0.048 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.571 -0.036 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.752 -0.045 23 0 0 0
30DEC26 5.50 P 0.950 0.950 0.950 0.955 -0.051 24 103 103 +103
30DEC26 5.75 P 0.000 0.000 0.000 1.174 -0.052 24 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.391 -0.058 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.594 -0.086 19 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.822 -0.103 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.088 -0.085 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.333 -0.073 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.581 -0.071 21 0 0 0
TOTAL PUT 83,611 413,341 +25,579
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.16
29JAN26 4.70 C 0.000 0.000 0.000 3.460 +0.130 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 3.360 +0.130 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 3.260 +0.128 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 3.160 +0.130 0 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.910 +0.130 0 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.660 +0.115 0 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.410 +0.130 0 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 2.160 +0.130 0 0 0 -729
29JAN26 6.25 C 0.000 0.000 0.000 1.910 +0.129 0 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.660 +0.129 0 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 1.410 +0.129 0 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 1.160 +0.099 0 0 0 0
29JAN26 7.25 C 0.772 0.890 0.772 0.910 +0.129 0 25 0 -459
29JAN26 7.50 C 0.528 0.666 0.528 0.660 +0.129 0 21 0 -1,661
29JAN26 7.75 C 0.230 0.606 0.230 0.410 +0.129 0 487 0 -5,923
29JAN26 8.00 C 0.028 0.195 0.022 0.160 +0.101 0 1,809 0 -10,416
29JAN26 8.25 C 0.008 0.010 0.002 0.000 -0.002 0 479 20,426 +350
29JAN26 8.50 C 0.001 0.001 0.001 0.000 -0.001 0 30 3,447 0
29JAN26 8.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 3,028 0
29JAN26 9.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 9,121 0
29JAN26 9.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 10,964 0
29JAN26 9.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 300 0
29JAN26 10.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 150 0
29JAN26 10.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 1 0
29JAN26 11.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 3.371 +0.130 60 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 3.271 +0.130 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.171 +0.129 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.939 +0.147 84 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.672 +0.127 0 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.423 +0.130 38 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 2.199 +0.155 67 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.924 +0.129 0 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.697 +0.152 50 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.425 +0.115 0 0 100 0
26FEB26 7.00 C 0.000 0.000 0.000 1.180 +0.116 27 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.957 +0.155 32 0 319 0
26FEB26 7.50 C 0.650 0.700 0.650 0.682 +0.114 17 84 1,313 -16
26FEB26 7.75 C 0.302 0.463 0.302 0.458 +0.106 18 36 5,732 -18
26FEB26 8.00 C 0.196 0.296 0.154 0.282 +0.085 20 758 8,763 -55
26FEB26 8.25 C 0.081 0.173 0.081 0.153 +0.058 20 3,305 13,112 +1,291
26FEB26 8.50 C 0.036 0.089 0.036 0.075 +0.034 21 2,698 3,029 +724
26FEB26 8.75 C 0.023 0.043 0.023 0.031 +0.017 21 1,078 1,965 +626
26FEB26 9.00 C 0.018 0.021 0.018 0.011 +0.007 21 236 3,215 +162
26FEB26 9.25 C 0.008 0.008 0.008 0.004 +0.003 21 17 1,215 +17
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 21 0 1,395 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 405 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 27 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 33 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 39 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 4.307 +0.158 99 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 4.187 +0.137 78 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 4.080 +0.130 54 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.980 +0.129 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.881 +0.149 51 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.825 +0.174 92 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.702 +0.163 77 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.603 +0.151 75 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.462 +0.093 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.403 +0.150 69 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.299 +0.158 64 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.217 +0.175 71 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.946 +0.140 53 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.689 +0.132 40 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.470 +0.162 53 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.219 +0.160 47 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.984 +0.170 46 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.715 +0.170 35 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.472 +0.156 32 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 1.238 +0.174 30 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.997 +0.168 26 0 3,606 0
30MAR26 7.50 C 0.730 0.730 0.730 0.727 +0.117 18 1 6,661 +1
30MAR26 7.75 C 0.000 0.000 0.000 0.550 +0.114 20 19 9,332 0
30MAR26 8.00 C 0.254 0.409 0.254 0.393 +0.108 21 186 12,868 +32
30MAR26 8.25 C 0.172 0.277 0.172 0.256 +0.080 21 2,080 11,467 +334
30MAR26 8.50 C 0.150 0.184 0.150 0.167 +0.059 21 1,596 16,598 +220
30MAR26 8.75 C 0.098 0.118 0.098 0.098 +0.040 21 108 2,241 -23
30MAR26 9.00 C 0.050 0.076 0.050 0.055 +0.026 21 222 5,058 -72
30MAR26 9.25 C 0.036 0.050 0.036 0.029 +0.016 21 114 1,760 -30
30MAR26 9.50 C 0.030 0.030 0.030 0.014 +0.008 21 50 2,251 +20
30MAR26 9.75 C 0.000 0.000 0.000 0.007 +0.004 21 0 993 0
30MAR26 10.00 C 0.012 0.016 0.012 0.003 +0.002 21 120 440 +80
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 33 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.403 +0.150 50 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.299 +0.133 43 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.217 +0.151 53 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.948 +0.142 28 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.751 +0.180 53 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.470 +0.162 39 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.238 +0.179 40 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.990 +0.167 36 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.715 +0.137 24 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.472 +0.151 22 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.271 +0.198 27 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 1.041 +0.153 25 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.828 +0.163 23 0 2,872 0
29APR26 7.75 C 0.579 0.605 0.579 0.614 +0.113 21 60 3,095 -25
29APR26 8.00 C 0.462 0.462 0.462 0.462 +0.104 21 1 1,053 0
29APR26 8.25 C 0.000 0.000 0.000 0.331 +0.083 21 0 673 0
29APR26 8.50 C 0.220 0.233 0.220 0.238 +0.068 21 11 480 0
29APR26 8.75 C 0.162 0.166 0.162 0.159 +0.052 21 6,162 10,661 +6,090
29APR26 9.00 C 0.110 0.120 0.110 0.103 +0.038 21 121 222 +12
29APR26 9.25 C 0.086 0.086 0.084 0.064 +0.027 21 150 510 +150
29APR26 9.50 C 0.035 0.035 0.035 0.039 +0.018 21 50 415 +50
29APR26 9.75 C 0.000 0.000 0.000 0.023 +0.012 21 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.013 +0.007 21 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.004 +0.002 21 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 - 27 0 0 -
29JUN26 4.60 C 0.000 0.000 0.000 3.643 +0.191 65 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.565 +0.162 68 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.403 +0.131 46 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.299 +0.091 40 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.243 +0.177 56 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.948 +0.142 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.781 +0.210 53 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.470 +0.162 36 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.251 +0.192 39 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 2.015 +0.157 37 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.762 +0.184 32 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.514 +0.193 28 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.274 +0.135 25 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 1.048 +0.134 23 0 1,951 0
29JUN26 7.50 C 0.768 0.768 0.768 0.841 +0.130 22 4 3,221 0
29JUN26 7.75 C 0.578 0.637 0.578 0.657 +0.122 21 55 1,038 +55
29JUN26 8.00 C 0.558 0.576 0.558 0.500 +0.111 21 80 13,250 +8
29JUN26 8.25 C 0.431 0.431 0.431 0.373 +0.098 21 20 2,119 -20
29JUN26 8.50 C 0.308 0.334 0.308 0.271 +0.082 21 42 1,840 -39
29JUN26 8.75 C 0.245 0.262 0.245 0.192 +0.066 21 82 1,456 +81
29JUN26 9.00 C 0.000 0.000 0.000 0.134 +0.052 20 0 3,007 0
29JUN26 9.25 C 0.115 0.152 0.115 0.091 +0.040 20 80 284 +20
29JUN26 9.50 C 0.119 0.119 0.119 0.061 +0.029 20 1 525 -1
29JUN26 9.75 C 0.000 0.000 0.000 0.040 +0.021 20 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.026 +0.014 20 0 477 0
29JUN26 10.50 C 0.036 0.044 0.036 0.011 +0.007 21 100 190 +90
29JUN26 11.00 C 0.000 0.000 0.000 0.004 +0.002 20 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 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 3.565 +0.162 56 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.403 +0.130 40 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.299 +0.091 35 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.243 +0.113 47 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.948 +0.104 25 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.781 +0.210 44 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.526 +0.143 39 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.272 +0.196 35 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.015 +0.157 30 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.762 +0.159 26 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.527 +0.121 24 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.329 +0.134 25 0 203 0
29SEP26 7.25 C 1.130 1.130 1.130 1.128 +0.130 24 4 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.948 +0.124 23 0 1,613 0
29SEP26 7.75 C 0.717 0.743 0.717 0.783 +0.119 23 60 1,690 -60
29SEP26 8.00 C 0.576 0.659 0.576 0.648 +0.110 23 302 1,030 +197
29SEP26 8.25 C 0.466 0.542 0.466 0.531 +0.097 23 722 901 +230
29SEP26 8.50 C 0.376 0.444 0.376 0.431 +0.088 22 598 5,330 +120
29SEP26 8.75 C 0.320 0.357 0.320 0.347 +0.079 22 220 1,420 +218
29SEP26 9.00 C 0.000 0.000 0.000 0.277 +0.070 22 0 372 0
29SEP26 9.25 C 0.000 0.000 0.000 0.218 +0.060 22 0 337 0
29SEP26 9.50 C 0.166 0.171 0.166 0.170 +0.049 22 140 704 +140
29SEP26 9.75 C 0.000 0.000 0.000 0.133 +0.042 22 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.102 +0.035 22 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.060 +0.023 22 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.033 +0.014 22 0 70 0
29SEP26 11.50 C 0.000 0.000 0.000 0.018 +0.008 22 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.010 +0.005 22 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.006 +0.003 22 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.003 +0.001 22 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.465 +0.192 46 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.299 +0.091 31 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.254 +0.124 42 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.948 +0.104 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.781 +0.206 37 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.526 +0.143 33 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.281 +0.177 30 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.041 +0.183 28 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.785 +0.132 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.597 +0.185 25 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.337 +0.136 21 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.219 +0.184 23 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 1.056 +0.169 23 0 623 0
30DEC26 7.75 C 0.857 0.857 0.857 0.879 +0.125 22 20 335 +20
30DEC26 8.00 C 0.653 0.754 0.653 0.731 +0.094 21 1,102 1,600 +1,018
30DEC26 8.25 C 0.580 0.634 0.580 0.631 +0.097 22 272 269 +264
30DEC26 8.50 C 0.453 0.510 0.453 0.535 +0.093 22 66 623 +66
30DEC26 8.75 C 0.000 0.000 0.000 0.451 +0.084 22 0 7 0
30DEC26 9.00 C 0.000 0.000 0.000 0.382 +0.080 22 0 128 0
30DEC26 9.25 C 0.000 0.000 0.000 0.323 +0.069 22 0 137 0
30DEC26 9.50 C 0.000 0.000 0.000 0.266 +0.054 22 0 184 0
30DEC26 9.75 C 0.000 0.000 0.000 0.219 +0.048 22 0 75 0
30DEC26 10.00 C 0.165 0.165 0.165 0.179 +0.044 22 20 340 +20
30DEC26 10.50 C 0.122 0.122 0.122 0.118 +0.032 22 50 70 +50
30DEC26 11.00 C 0.000 0.000 0.000 0.076 +0.022 22 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.049 +0.016 22 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.031 +0.011 22 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.019 +0.007 22 0 20 0
TOTAL CALL 26,154 235,100 -6,791
29JAN26 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 495 0
29JAN26 6.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,774 0
29JAN26 7.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 3,100 0
29JAN26 7.25 P 0.001 0.001 0.001 0.000 -0.001 0 10 12,905 0
29JAN26 7.50 P 0.001 0.001 0.001 0.000 -0.001 0 48 24,217 0
29JAN26 7.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 8,090 0
29JAN26 8.00 P 0.029 0.030 0.004 0.000 -0.032 0 785 5,524 -251
29JAN26 8.25 P 0.150 0.158 0.150 0.090 -0.137 0 60 0 -882
29JAN26 8.50 P 0.000 0.000 0.000 0.340 -0.144 0 0 0 -130
29JAN26 8.75 P 0.000 0.000 0.000 0.590 -0.152 0 0 0 -120
29JAN26 9.00 P 0.000 0.000 0.000 0.840 -0.159 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.090 -0.167 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.340 -0.173 0 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 1.590 -0.182 0 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 1.840 -0.154 0 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.340 -0.137 0 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 2.840 -0.137 0 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.340 -0.155 0 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 3.840 -0.137 0 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.340 -0.155 0 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 4.840 -0.208 0 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 47 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 42 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 37 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.001 0.000 32 0 1,390 0
26FEB26 6.75 P 0.000 0.000 0.000 0.001 0.000 27 0 490 0
26FEB26 7.00 P 0.005 0.005 0.005 0.001 0.000 22 10 3,543 -10
26FEB26 7.25 P 0.009 0.009 0.008 0.004 -0.001 21 45 3,076 -40
26FEB26 7.50 P 0.018 0.020 0.016 0.014 -0.008 21 651 8,374 -341
26FEB26 7.75 P 0.070 0.070 0.038 0.047 -0.020 21 4,644 19,731 +2,693
26FEB26 8.00 P 0.138 0.138 0.100 0.116 -0.045 21 1,239 2,775 +731
26FEB26 8.25 P 0.276 0.276 0.207 0.237 -0.073 21 1,475 1,752 +1,087
26FEB26 8.50 P 0.000 0.000 0.000 0.411 -0.099 22 0 120 0
26FEB26 8.75 P 0.650 0.650 0.650 0.607 -0.138 21 100 100 +100
26FEB26 9.00 P 0.000 0.000 0.000 0.867 -0.132 29 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.093 -0.164 26 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.380 -0.133 43 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.590 -0.182 0 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 1.840 -0.154 0 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.340 -0.194 0 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 2.893 -0.166 75 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.404 -0.125 86 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 3.896 -0.127 92 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.340 -0.188 0 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 4.906 -0.142 109 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 65 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 55 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 51 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 49 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 47 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 46 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 44 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 36 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 32 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 29 0 22,156 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 25 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 0.000 22 0 35,185 0
30MAR26 6.75 P 0.011 0.011 0.011 0.003 0.000 21 40 4,479 0
30MAR26 7.00 P 0.000 0.000 0.000 0.009 -0.001 21 0 50,680 0
30MAR26 7.25 P 0.033 0.033 0.029 0.024 -0.004 21 155 8,696 -25
30MAR26 7.50 P 0.061 0.063 0.052 0.055 -0.010 21 458 5,044 -25
30MAR26 7.75 P 0.142 0.142 0.096 0.110 -0.021 21 300 9,383 -107
30MAR26 8.00 P 0.222 0.225 0.175 0.198 -0.036 21 1,370 12,581 -957
30MAR26 8.25 P 0.321 0.321 0.321 0.322 -0.056 22 105 1,746 -78
30MAR26 8.50 P 0.446 0.492 0.446 0.482 -0.055 22 75 700 +50
30MAR26 8.75 P 0.000 0.000 0.000 0.634 -0.121 19 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 0.892 -0.107 24 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.096 -0.161 21 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.380 -0.134 31 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.590 -0.182 0 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 1.840 -0.154 0 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.340 -0.194 0 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 2.893 -0.166 54 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.404 -0.134 61 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 3.896 -0.160 65 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.340 -0.188 0 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 4.906 -0.142 77 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 29 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.002 0.000 22 0 650 0
29APR26 6.50 P 0.000 0.000 0.000 0.004 0.000 21 0 415 0
29APR26 6.75 P 0.022 0.022 0.022 0.010 -0.001 21 200 911 +200
29APR26 7.00 P 0.025 0.025 0.025 0.024 -0.002 21 80 1,541 +80
29APR26 7.25 P 0.058 0.058 0.050 0.050 -0.005 21 126 2,299 -32
29APR26 7.50 P 0.090 0.090 0.090 0.092 -0.013 21 15 2,446 +15
29APR26 7.75 P 0.190 0.190 0.158 0.156 -0.026 21 125 1,837 +10
29APR26 8.00 P 0.249 0.249 0.222 0.248 -0.042 21 116 506 -94
29APR26 8.25 P 0.000 0.000 0.000 0.371 -0.060 21 0 250 0
29APR26 8.50 P 0.537 0.552 0.523 0.534 -0.068 22 150 150 +150
29APR26 8.75 P 0.000 0.000 0.000 0.674 -0.127 19 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.892 -0.131 21 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.146 -0.113 25 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.380 -0.134 26 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.638 -0.134 31 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.840 -0.166 0 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.340 -0.194 0 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.893 -0.166 45 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.419 -0.155 54 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.896 - 55 0 0 -
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.002 0.000 21 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.005 +0.001 21 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.011 +0.002 20 0 16,615 0
29JUN26 6.50 P 0.000 0.000 0.000 0.023 +0.002 20 0 3,230 0
29JUN26 6.75 P 0.000 0.000 0.000 0.045 +0.003 20 0 1,699 0
29JUN26 7.00 P 0.068 0.068 0.059 0.075 +0.001 20 254 7,869 +1
29JUN26 7.25 P 0.096 0.107 0.091 0.125 -0.001 20 260 25,947 -60
29JUN26 7.50 P 0.175 0.175 0.147 0.193 -0.009 20 256 4,023 +15
29JUN26 7.75 P 0.242 0.242 0.227 0.284 -0.018 20 70 2,255 0
29JUN26 8.00 P 0.342 0.345 0.327 0.398 -0.028 20 120 1,501 -30
29JUN26 8.25 P 0.447 0.447 0.447 0.535 -0.042 19 13 2,542 -13
29JUN26 8.50 P 0.000 0.000 0.000 0.693 -0.057 19 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 0.871 -0.070 19 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.064 -0.083 18 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.270 -0.094 16 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.487 -0.103 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.765 -0.057 20 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.002 -0.055 20 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.487 -0.076 20 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.893 -0.166 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.474 -0.129 19 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.896 -0.160 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.371 -0.157 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.906 -0.186 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 0.000 23 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.004 +0.001 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.008 +0.001 22 0 384 0
29SEP26 5.75 P 0.000 0.000 0.000 0.015 +0.002 22 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.028 +0.003 22 0 1,214 0
29SEP26 6.25 P 0.044 0.044 0.044 0.047 +0.002 22 15 1,483 +15
29SEP26 6.50 P 0.000 0.000 0.000 0.074 +0.004 22 0 2,040 0
29SEP26 6.75 P 0.000 0.000 0.000 0.110 0.000 22 0 972 0
29SEP26 7.00 P 0.140 0.142 0.137 0.162 -0.001 22 110 10,568 +100
29SEP26 7.25 P 0.000 0.000 0.000 0.228 -0.006 22 0 2,879 0
29SEP26 7.50 P 0.287 0.287 0.282 0.311 -0.014 21 95 1,879 0
29SEP26 7.75 P 0.000 0.000 0.000 0.411 -0.018 21 0 2,607 0
29SEP26 8.00 P 0.000 0.000 0.000 0.527 -0.029 21 0 394 0
29SEP26 8.25 P 0.621 0.621 0.621 0.660 -0.046 21 10 456 +10
29SEP26 8.50 P 0.000 0.000 0.000 0.814 -0.059 21 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 0.978 -0.087 21 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.215 -0.085 23 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.431 -0.039 24 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.628 -0.058 24 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 1.848 -0.054 24 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.002 -0.117 18 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.487 -0.157 18 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.947 -0.193 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.474 -0.129 18 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.896 -0.160 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.372 -0.210 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.929 -0.163 0 0 0 0
30DEC26 4.80 P 0.019 0.019 0.016 0.003 0.000 22 20 58 +20
30DEC26 4.90 P 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.006 +0.001 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.011 +0.001 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.019 0.000 22 0 130 0
30DEC26 5.75 P 0.000 0.000 0.000 0.033 0.000 22 0 75 0
30DEC26 6.00 P 0.000 0.000 0.000 0.053 0.000 22 0 930 0
30DEC26 6.25 P 0.000 0.000 0.000 0.082 -0.001 22 0 1,028 0
30DEC26 6.50 P 0.120 0.120 0.120 0.120 -0.004 22 10 702 +10
30DEC26 6.75 P 0.170 0.170 0.170 0.170 -0.007 22 20 554 -20
30DEC26 7.00 P 0.240 0.240 0.213 0.233 -0.011 22 102 546 +98
30DEC26 7.25 P 0.297 0.297 0.297 0.310 -0.015 22 30 1,286 +20
30DEC26 7.50 P 0.438 0.438 0.438 0.406 -0.019 22 2 612 +2
30DEC26 7.75 P 0.000 0.000 0.000 0.508 -0.034 22 0 983 0
30DEC26 8.00 P 0.650 0.650 0.650 0.640 -0.003 23 2 608 +2
30DEC26 8.25 P 0.000 0.000 0.000 0.769 -0.055 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.928 -0.057 23 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.078 -0.091 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.289 -0.073 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.487 -0.078 24 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.692 -0.053 24 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 1.909 -0.060 25 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.065 -0.137 22 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.525 -0.157 22 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.975 -0.185 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.474 -0.142 19 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 3.944 -0.186 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.381 -0.201 0 0 0 0
TOTAL PUT 13,771 371,333 +2,194
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.64
29JAN26 4.00 C 0.000 0.000 0.000 2.640 +0.050 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.540 +0.050 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.440 +0.050 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 2.340 +0.050 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 2.240 +0.050 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 2.140 +0.050 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 2.040 +0.050 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.940 +0.050 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.840 +0.050 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.740 +0.050 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.640 +0.050 0 0 0 -3,600
29JAN26 5.25 C 0.000 0.000 0.000 1.390 +0.050 0 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 1.140 +0.050 0 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.890 +0.050 0 0 0 -450
29JAN26 6.00 C 0.601 0.601 0.601 0.640 +0.050 0 30 0 -1,424
29JAN26 6.25 C 0.341 0.395 0.337 0.390 +0.049 0 112 0 -6,322
29JAN26 6.50 C 0.077 0.157 0.075 0.140 +0.037 0 1,051 0 -15,578
29JAN26 6.75 C 0.001 0.001 0.001 0.000 -0.003 0 250 11,464 -200
29JAN26 7.00 C 0.003 0.003 0.002 0.000 -0.001 0 230 4,214 -30
29JAN26 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 2,415 0
29JAN26 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 2,120 0
29JAN26 7.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 2.449 +0.049 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.350 +0.047 53 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.250 +0.050 46 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 2.191 +0.091 93 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 2.080 +0.087 83 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.951 +0.050 44 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.851 +0.050 39 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.788 +0.087 75 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.651 +0.049 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.444 +0.092 63 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 1.187 +0.077 50 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.931 +0.082 39 0 165 0
26FEB26 6.00 C 0.630 0.630 0.630 0.660 +0.047 21 15 4,983 0
26FEB26 6.25 C 0.410 0.430 0.410 0.422 +0.042 18 153 2,446 0
26FEB26 6.50 C 0.188 0.258 0.188 0.240 +0.032 20 1,002 4,608 +457
26FEB26 6.75 C 0.069 0.126 0.069 0.115 +0.020 21 2,884 5,826 +1,553
26FEB26 7.00 C 0.037 0.055 0.037 0.047 +0.010 21 687 2,704 +168
26FEB26 7.25 C 0.015 0.015 0.015 0.015 +0.004 21 10 1,420 +9
26FEB26 7.50 C 0.011 0.011 0.008 0.004 +0.001 21 15 356 -5
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 33 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 43 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 3.356 +0.050 53 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.256 +0.066 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 3.157 +0.050 49 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 3.057 +0.067 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.958 +0.050 46 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.885 +0.076 79 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.759 +0.030 43 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.659 +0.057 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.610 +0.102 80 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.460 +0.049 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.359 +0.036 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.301 +0.077 67 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.191 +0.079 60 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 2.080 +0.068 51 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.963 +0.050 30 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.863 +0.047 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.806 +0.092 53 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.664 +0.049 0 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.453 +0.089 42 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 1.187 +0.033 31 0 50 0
30MAR26 5.75 C 0.901 0.901 0.901 0.931 +0.030 22 1 916 0
30MAR26 6.00 C 0.656 0.656 0.656 0.724 +0.068 26 23 10,628 +23
30MAR26 6.25 C 0.445 0.493 0.445 0.491 +0.044 21 90 5,209 +32
30MAR26 6.50 C 0.343 0.343 0.321 0.325 +0.038 21 127 7,988 +122
30MAR26 6.75 C 0.154 0.214 0.149 0.201 +0.030 22 2,652 13,248 +2,124
30MAR26 7.00 C 0.115 0.128 0.115 0.121 +0.028 22 534 2,322 +280
30MAR26 7.25 C 0.054 0.073 0.053 0.063 +0.013 22 245 2,527 0
30MAR26 7.50 C 0.033 0.033 0.033 0.031 +0.008 22 100 548 +49
30MAR26 7.75 C 0.000 0.000 0.000 0.014 +0.004 22 0 880 0
30MAR26 8.00 C 0.015 0.015 0.015 0.006 +0.002 22 40 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.003 +0.001 23 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 22 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 27 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.460 +0.039 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.403 +0.080 54 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.301 +0.077 51 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.191 +0.079 45 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 2.116 +0.104 51 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.963 +0.039 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.863 +0.038 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.806 +0.092 40 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.664 +0.005 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.453 +0.062 31 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.192 +0.038 23 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.936 +0.032 15 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.730 +0.046 20 0 170 0
29APR26 6.25 C 0.000 0.000 0.000 0.549 +0.052 21 0 773 0
29APR26 6.50 C 0.000 0.000 0.000 0.390 +0.048 22 0 664 0
29APR26 6.75 C 0.000 0.000 0.000 0.268 +0.053 22 0 1,002 0
29APR26 7.00 C 0.157 0.184 0.157 0.183 +0.044 23 3,310 5,160 +3,310
29APR26 7.25 C 0.111 0.121 0.106 0.116 +0.037 23 2,060 3,380 +2,060
29APR26 7.50 C 0.000 0.000 0.000 0.069 +0.026 23 0 280 0
29APR26 7.75 C 0.046 0.046 0.046 0.040 +0.018 23 176 226 +176
29APR26 8.00 C 0.030 0.031 0.030 0.022 +0.011 23 204 204 +204
29APR26 8.25 C 0.000 0.000 0.000 0.012 +0.007 23 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.006 +0.003 23 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.003 +0.002 23 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 - 25 0 0 -
29JUN26 4.00 C 0.000 0.000 0.000 2.687 +0.037 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.619 +0.092 45 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.491 +0.066 24 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.425 +0.083 43 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.313 +0.077 37 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.223 +0.111 38 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.116 +0.104 34 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.981 +0.040 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.893 +0.053 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.806 +0.048 24 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.669 -0.022 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.453 +0.039 0 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.267 +0.098 26 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 1.032 +0.045 23 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.809 +0.064 21 0 2,935 0
29JUN26 6.25 C 0.000 0.000 0.000 0.639 +0.065 21 0 2,719 0
29JUN26 6.50 C 0.449 0.453 0.449 0.493 +0.064 22 60 21,862 +60
29JUN26 6.75 C 0.000 0.000 0.000 0.371 +0.060 22 0 20,332 0
29JUN26 7.00 C 0.240 0.271 0.238 0.272 +0.054 22 3,550 3,733 +2,647
29JUN26 7.25 C 0.170 0.170 0.170 0.206 +0.048 23 30 819 +30
29JUN26 7.50 C 0.000 0.000 0.000 0.145 +0.041 23 0 1,775 0
29JUN26 7.75 C 0.000 0.000 0.000 0.100 +0.033 23 0 576 0
29JUN26 8.00 C 0.062 0.062 0.062 0.067 +0.025 23 30 194 +30
29JUN26 8.25 C 0.052 0.055 0.052 0.044 +0.018 23 240 270 +240
29JUN26 8.50 C 0.000 0.000 0.000 0.029 +0.014 23 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.018 +0.009 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.011 +0.006 23 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.007 +0.004 23 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.005 +0.003 23 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.687 +0.026 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.619 +0.079 42 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.497 +0.049 31 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.425 +0.083 39 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.313 +0.077 34 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.223 +0.069 35 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 2.116 +0.090 31 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.041 +0.100 34 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.931 +0.091 31 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.806 +0.048 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.729 +0.038 27 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.470 +0.056 21 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.267 +0.037 24 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 1.053 +0.066 23 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.846 +0.048 22 0 1,337 0
29SEP26 6.25 C 0.000 0.000 0.000 0.684 +0.059 22 0 16,922 0
29SEP26 6.50 C 0.546 0.552 0.546 0.547 +0.058 22 120 1,222 0
29SEP26 6.75 C 0.433 0.438 0.426 0.433 +0.051 23 500 456 +93
29SEP26 7.00 C 0.333 0.345 0.333 0.338 +0.050 23 45 798 0
29SEP26 7.25 C 0.000 0.000 0.000 0.256 +0.044 23 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.192 +0.038 23 0 305 0
29SEP26 7.75 C 0.000 0.000 0.000 0.142 +0.032 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.105 +0.027 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.076 +0.022 22 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.055 +0.018 23 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.039 +0.014 23 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.027 +0.010 22 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.019 +0.007 22 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.013 +0.005 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.497 +0.040 28 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.425 +0.067 34 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.313 +0.053 30 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.223 +0.060 31 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.116 +0.050 27 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.041 +0.072 30 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.931 +0.057 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.806 +0.039 20 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.729 +0.035 24 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.481 +0.026 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.267 +0.037 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.063 +0.018 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.943 +0.088 24 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.746 +0.061 22 0 208 0
30DEC26 6.50 C 0.000 0.000 0.000 0.616 +0.057 22 1,010 1,281 +1,010
30DEC26 6.75 C 0.473 0.500 0.473 0.504 +0.058 22 1,038 1,348 +1,037
30DEC26 7.00 C 0.000 0.000 0.000 0.410 +0.051 22 0 361 0
30DEC26 7.25 C 0.000 0.000 0.000 0.334 +0.039 22 0 79 0
30DEC26 7.50 C 0.270 0.270 0.268 0.275 +0.046 23 53 154 +53
30DEC26 7.75 C 0.000 0.000 0.000 0.223 +0.043 23 0 85 0
30DEC26 8.00 C 0.000 0.000 0.000 0.176 +0.037 23 0 50 0
30DEC26 8.25 C 0.000 0.000 0.000 0.139 +0.034 23 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.108 +0.029 23 0 40 0
30DEC26 8.75 C 0.000 0.000 0.000 0.083 +0.023 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.065 +0.020 23 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.049 +0.016 23 0 0 0
30DEC26 9.50 C 0.062 0.062 0.062 0.038 +0.013 23 5 5 +5
TOTAL CALL 22,682 208,696 -11,837
29JAN26 4.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,505 0
29JAN26 5.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 4,069 0
29JAN26 5.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 7,760 0
29JAN26 6.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 5,022 0
29JAN26 6.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 4,940 0
29JAN26 6.50 P 0.013 0.013 0.013 0.000 -0.012 0 75 10,362 0
29JAN26 6.75 P 0.000 0.000 0.000 0.110 -0.058 0 0 0 -291
29JAN26 7.00 P 0.000 0.000 0.000 0.360 -0.062 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 0.610 -0.070 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 0.860 -0.077 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.110 -0.070 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.360 -0.087 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 1.610 -0.071 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 1.860 -0.074 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.110 -0.115 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.360 -0.106 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 2.610 -0.073 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 2.860 -0.074 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 48 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 40 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 33 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 615 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 -0.001 21 0 2,126 0
26FEB26 6.00 P 0.010 0.012 0.010 0.007 -0.002 21 160 2,890 -50
26FEB26 6.25 P 0.040 0.040 0.030 0.030 -0.009 21 991 4,383 +13
26FEB26 6.50 P 0.100 0.105 0.088 0.095 -0.018 22 887 2,063 +337
26FEB26 6.75 P 0.212 0.228 0.212 0.220 -0.031 22 275 925 -265
26FEB26 7.00 P 0.430 0.430 0.420 0.406 -0.041 24 101 220 +100
26FEB26 7.25 P 0.000 0.000 0.000 0.634 -0.049 27 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 0.878 -0.059 32 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.143 -0.052 44 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.360 -0.087 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.644 -0.066 56 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 1.897 -0.037 63 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.110 -0.115 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.360 -0.106 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.617 -0.095 63 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 2.897 -0.037 83 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 62 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 58 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 55 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 53 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 48 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 46 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 44 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 42 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 40 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 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 33 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 4,192 0
30MAR26 5.25 P 0.008 0.008 0.008 0.001 0.000 23 1 2,532 0
30MAR26 5.50 P 0.000 0.000 0.000 0.004 0.000 23 0 34,929 0
30MAR26 5.75 P 0.016 0.016 0.016 0.012 -0.001 22 50 13,144 +50
30MAR26 6.00 P 0.041 0.046 0.040 0.036 -0.002 22 655 12,085 +605
30MAR26 6.25 P 0.087 0.090 0.080 0.084 -0.006 22 275 5,483 +275
30MAR26 6.50 P 0.184 0.191 0.157 0.168 -0.010 22 995 13,003 +443
30MAR26 6.75 P 0.290 0.290 0.288 0.294 -0.020 23 130 530 0
30MAR26 7.00 P 0.000 0.000 0.000 0.463 -0.027 23 0 47 0
30MAR26 7.25 P 0.000 0.000 0.000 0.639 -0.066 21 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 0.891 -0.051 26 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.143 -0.052 32 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.387 -0.060 35 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.644 -0.066 40 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 1.897 -0.037 45 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.110 -0.115 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.387 -0.079 50 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.647 -0.065 56 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 2.897 -0.037 60 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 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 30 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 27 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.002 +0.001 24 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.005 +0.002 23 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.013 +0.004 23 0 390 0
29APR26 5.75 P 0.000 0.000 0.000 0.032 +0.008 23 0 690 0
29APR26 6.00 P 0.000 0.000 0.000 0.069 +0.011 23 0 2,063 0
29APR26 6.25 P 0.120 0.120 0.120 0.130 +0.011 23 10 428 -10
29APR26 6.50 P 0.227 0.227 0.198 0.221 +0.007 23 457 761 +345
29APR26 6.75 P 0.340 0.352 0.340 0.349 +0.001 23 100 300 +100
29APR26 7.00 P 0.521 0.521 0.521 0.511 -0.007 24 10 10 +10
29APR26 7.25 P 0.000 0.000 0.000 0.669 -0.049 21 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 0.919 -0.030 26 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.143 -0.052 27 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.387 -0.060 30 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.644 -0.066 34 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.897 -0.045 38 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.123 -0.102 36 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.387 -0.079 43 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.647 -0.083 48 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 2.897 - 51 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 27 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 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 0.002 +0.001 24 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.003 +0.002 24 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.004 +0.002 23 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.006 +0.003 23 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.008 +0.003 23 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.019 +0.006 23 0 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.039 +0.010 23 0 2,844 0
29JUN26 5.75 P 0.067 0.074 0.067 0.073 +0.014 23 320 23,938 +20
29JUN26 6.00 P 0.113 0.120 0.113 0.125 +0.015 23 60 20,016 +60
29JUN26 6.25 P 0.188 0.188 0.188 0.200 +0.016 23 30 987 0
29JUN26 6.50 P 0.282 0.302 0.282 0.303 +0.015 23 1,280 1,963 +1,070
29JUN26 6.75 P 0.423 0.423 0.421 0.432 +0.012 23 67 708 +7
29JUN26 7.00 P 0.585 0.600 0.550 0.586 +0.004 24 275 365 +275
29JUN26 7.25 P 0.000 0.000 0.000 0.764 -0.006 24 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 0.964 -0.016 25 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.182 -0.027 26 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.387 -0.060 25 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.654 -0.056 30 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.897 -0.045 32 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.162 -0.063 36 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.413 -0.062 39 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.647 -0.083 39 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.897 -0.066 41 0 0 0
29SEP26 4.00 P 0.006 0.006 0.006 0.001 0.000 22 10 40 +10
29SEP26 4.10 P 0.000 0.000 0.000 0.002 +0.001 23 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 +0.001 23 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.004 +0.001 23 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.006 +0.002 23 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.008 +0.002 22 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.011 +0.003 23 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.015 +0.004 22 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.020 +0.004 23 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.026 +0.005 22 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.034 +0.006 22 0 512 0
29SEP26 5.25 P 0.062 0.062 0.062 0.062 +0.009 23 210 1,772 +210
29SEP26 5.50 P 0.092 0.095 0.090 0.098 +0.010 22 520 22,905 +520
29SEP26 5.75 P 0.139 0.139 0.139 0.151 +0.007 22 210 1,192 +210
29SEP26 6.00 P 0.205 0.205 0.205 0.225 +0.010 22 210 1,353 0
29SEP26 6.25 P 0.000 0.000 0.000 0.320 +0.009 22 0 1,305 0
29SEP26 6.50 P 0.000 0.000 0.000 0.434 +0.002 22 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.581 +0.004 22 0 200 0
29SEP26 7.00 P 0.000 0.000 0.000 0.741 +0.001 22 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 0.948 +0.046 24 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.141 +0.011 24 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.307 -0.039 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.575 +0.051 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.805 +0.010 27 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.036 -0.015 28 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.229 -0.007 24 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.513 +0.038 30 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.704 -0.033 24 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.945 -0.051 25 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.009 +0.003 23 0 10 0
30DEC26 4.30 P 0.022 0.022 0.022 0.011 +0.003 23 100 125 +100
30DEC26 4.40 P 0.000 0.000 0.000 0.015 +0.004 23 0 15 0
30DEC26 4.50 P 0.000 0.000 0.000 0.020 +0.005 23 0 110 0
30DEC26 4.60 P 0.000 0.000 0.000 0.026 +0.007 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.032 +0.006 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.041 +0.008 23 0 10 0
30DEC26 4.90 P 0.000 0.000 0.000 0.051 +0.009 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.062 +0.010 23 0 145 0
30DEC26 5.25 P 0.000 0.000 0.000 0.100 +0.013 23 0 431 0
30DEC26 5.50 P 0.000 0.000 0.000 0.153 +0.016 23 0 388 0
30DEC26 5.75 P 0.000 0.000 0.000 0.219 +0.015 23 0 76 0
30DEC26 6.00 P 0.000 0.000 0.000 0.292 +0.003 22 0 168 0
30DEC26 6.25 P 0.000 0.000 0.000 0.409 +0.015 23 0 104 0
30DEC26 6.50 P 0.000 0.000 0.000 0.534 +0.013 23 1,010 1,020 +990
30DEC26 6.75 P 0.000 0.000 0.000 0.675 +0.009 23 1,010 1,010 +1,010
30DEC26 7.00 P 0.000 0.000 0.000 0.835 +0.005 24 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.009 0.000 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.196 -0.010 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.400 -0.015 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.615 -0.019 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.823 -0.038 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.044 -0.031 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.275 -0.049 26 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.513 -0.039 27 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.729 -0.047 26 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.970 -0.026 26 0 0 0
TOTAL PUT 10,484 261,190 +6,144
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.18
29JAN26 4.10 C 0.000 0.000 0.000 1.080 +0.020 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.980 +0.020 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.880 +0.020 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.780 +0.020 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.680 +0.020 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.580 +0.020 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.480 +0.020 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.380 +0.020 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.280 +0.019 0 0 0 -30
29JAN26 5.00 C 0.000 0.000 0.000 0.180 +0.016 0 0 0 -156
29JAN26 5.25 C 0.000 0.000 0.000 0.000 -0.014 0 0 262 0
29JAN26 5.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 217 0
29JAN26 5.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 120 0
29JAN26 6.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 95 0
29JAN26 6.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 90 0
29JAN26 7.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 90 0
29JAN26 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.083 +0.013 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.984 +0.014 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.884 +0.014 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.786 +0.016 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.687 +0.011 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.589 +0.015 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.497 +0.036 21 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.401 +0.031 20 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.313 +0.023 20 0 79 0
26FEB26 5.00 C 0.000 0.000 0.000 0.231 +0.021 19 0 30 0
26FEB26 5.25 C 0.000 0.000 0.000 0.077 +0.002 17 0 380 0
26FEB26 5.50 C 0.000 0.000 0.000 0.017 -0.002 18 0 367 0
26FEB26 5.75 C 0.000 0.000 0.000 0.003 0.000 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 57 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.594 +0.030 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.495 +0.031 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.396 +0.031 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.295 +0.029 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.196 +0.029 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.096 +0.001 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.000 +0.003 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.903 +0.011 21 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.805 +0.009 21 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.710 +0.010 21 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.617 +0.029 21 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.526 +0.019 20 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.450 +0.036 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.367 +0.024 21 0 60 0
30MAR26 5.00 C 0.000 0.000 0.000 0.298 +0.025 21 0 137 0
30MAR26 5.25 C 0.000 0.000 0.000 0.148 +0.005 20 0 106 0
30MAR26 5.50 C 0.000 0.000 0.000 0.066 0.000 20 0 185 0
30MAR26 5.75 C 0.000 0.000 0.000 0.026 -0.001 20 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.009 0.000 20 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.003 0.000 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 1.115 +0.020 27 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.018 +0.021 26 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.921 +0.029 25 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.829 +0.033 25 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.737 +0.034 24 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.643 +0.041 23 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.551 +0.017 21 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.464 +0.029 20 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.384 +0.016 19 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.311 +0.012 19 240 481 +240
29APR26 5.25 C 0.000 0.000 0.000 0.167 +0.006 18 240 610 +240
29APR26 5.50 C 0.000 0.000 0.000 0.078 +0.003 18 0 60 0
29APR26 5.75 C 0.000 0.000 0.000 0.032 +0.002 18 0 40 0
29APR26 6.00 C 0.000 0.000 0.000 0.011 0.000 18 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.004 0.000 18 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 23 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 1.244 +0.025 35 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.143 +0.020 32 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.043 +0.020 30 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.945 +0.020 28 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.849 +0.019 26 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.757 +0.018 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.668 +0.017 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.585 +0.016 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.506 +0.014 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.436 +0.014 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.371 +0.012 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.239 +0.009 21 0 47 0
29JUN26 5.50 C 0.000 0.000 0.000 0.145 +0.005 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.085 +0.004 21 0 25 0
29JUN26 6.00 C 0.000 0.000 0.000 0.047 +0.002 21 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.025 +0.001 21 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.013 +0.001 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.007 +0.001 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.003 0.000 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 1.155 +0.029 28 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.062 +0.024 27 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.972 +0.020 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.885 +0.016 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.804 +0.016 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.728 +0.016 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.636 -0.004 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.566 -0.008 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.525 +0.015 23 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.469 +0.017 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.336 +0.018 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.242 +0.011 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.175 +0.008 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.121 +0.005 22 0 26 0
29SEP26 6.25 C 0.000 0.000 0.000 0.081 +0.003 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.054 +0.003 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.035 +0.002 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.022 +0.001 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.014 +0.001 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.008 0.000 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.005 0.000 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.155 +0.024 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.066 +0.017 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.987 +0.016 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.912 +0.016 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.839 +0.014 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.771 +0.014 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.706 +0.013 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.646 +0.014 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.588 +0.012 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.535 +0.012 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.415 +0.010 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.317 +0.008 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.239 +0.007 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.177 +0.005 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.130 +0.004 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.095 +0.004 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.068 +0.002 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.048 +0.001 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.034 +0.001 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.023 0.000 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.016 +0.001 22 0 0 0
TOTAL CALL 480 4,657 +294
29JAN26 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 183 0
29JAN26 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 72 0
29JAN26 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 219 0
29JAN26 5.00 P 0.000 0.000 0.000 0.000 -0.004 0 0 428 0
29JAN26 5.25 P 0.000 0.000 0.000 0.070 -0.037 0 0 0 -490
29JAN26 5.50 P 0.000 0.000 0.000 0.320 -0.030 0 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.570 -0.020 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.820 -0.043 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.070 -0.043 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.320 -0.041 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.570 -0.020 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.820 -0.020 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.070 -0.020 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.320 -0.020 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.570 -0.020 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.820 -0.020 0 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 8 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 -0.001 19 0 50 0
26FEB26 4.70 P 0.000 0.000 0.000 0.003 -0.002 19 0 144 0
26FEB26 4.80 P 0.000 0.000 0.000 0.007 -0.004 18 0 91 0
26FEB26 4.90 P 0.029 0.029 0.022 0.017 -0.007 18 115 344 +75
26FEB26 5.00 P 0.042 0.042 0.040 0.035 -0.011 18 52 176 -28
26FEB26 5.25 P 0.000 0.000 0.000 0.139 -0.023 18 0 104 0
26FEB26 5.50 P 0.000 0.000 0.000 0.334 -0.027 19 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.577 -0.013 26 0 74 0
26FEB26 6.00 P 0.000 0.000 0.000 0.830 -0.035 35 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.074 -0.039 38 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.329 -0.032 49 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.579 -0.046 55 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.829 -0.044 62 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.078 -0.016 67 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.329 -0.015 73 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.578 -0.016 77 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.828 -0.053 82 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 35 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 33 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 30 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 -0.001 19 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.004 -0.001 21 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.007 -0.002 20 0 50 0
30MAR26 4.60 P 0.000 0.000 0.000 0.013 -0.003 20 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.022 -0.006 20 0 102 0
30MAR26 4.80 P 0.000 0.000 0.000 0.038 -0.007 20 0 15 0
30MAR26 4.90 P 0.000 0.000 0.000 0.059 -0.009 20 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.089 -0.012 20 0 305 0
30MAR26 5.25 P 0.000 0.000 0.000 0.201 -0.020 20 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.370 -0.028 20 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.584 -0.008 21 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.830 -0.035 26 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.080 -0.033 31 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.330 -0.031 36 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.580 -0.045 41 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.830 -0.043 46 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.079 -0.032 49 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.329 -0.021 53 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.578 -0.024 56 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.829 -0.052 61 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.002 -0.001 17 0 20 0
29APR26 4.30 P 0.000 0.000 0.000 0.005 -0.001 18 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.010 -0.001 18 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.017 -0.003 18 0 42 0
29APR26 4.60 P 0.000 0.000 0.000 0.028 -0.004 18 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.045 -0.005 18 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.068 -0.007 18 0 30 0
29APR26 4.90 P 0.000 0.000 0.000 0.094 -0.009 18 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.131 -0.010 17 240 370 +240
29APR26 5.25 P 0.000 0.000 0.000 0.259 -0.014 17 240 347 +90
29APR26 5.50 P 0.000 0.000 0.000 0.435 -0.016 16 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.642 -0.018 11 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.869 -0.019 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.105 -0.019 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.344 -0.019 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.585 -0.040 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.830 -0.043 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.079 -0.032 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.329 -0.021 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.008 -0.001 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.012 -0.002 20 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.019 -0.002 21 0 3 0
29JUN26 4.30 P 0.000 0.000 0.000 0.029 -0.002 21 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.041 -0.003 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.056 -0.007 20 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.076 -0.004 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.100 -0.006 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.130 -0.007 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.166 -0.007 20 0 42 0
29JUN26 5.00 P 0.000 0.000 0.000 0.207 -0.009 20 0 202 0
29JUN26 5.25 P 0.000 0.000 0.000 0.335 -0.012 20 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.496 -0.015 19 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.686 -0.016 18 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.896 -0.017 15 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.154 +0.017 21 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.393 +0.023 21 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.637 +0.012 21 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.883 +0.010 20 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.131 +0.020 21 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.379 +0.025 22 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.627 +0.024 22 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.875 -0.006 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.042 -0.002 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.055 -0.003 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.073 -0.003 22 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.093 -0.004 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.117 -0.004 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.145 -0.006 22 0 66 0
29SEP26 4.70 P 0.000 0.000 0.000 0.177 -0.006 22 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.215 -0.007 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.254 -0.005 22 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.296 -0.015 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.422 -0.021 22 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.599 -0.015 23 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.753 -0.050 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.988 +0.021 24 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.170 -0.030 20 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.396 -0.026 19 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.637 -0.022 18 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.883 -0.024 18 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.131 -0.016 20 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.379 -0.011 21 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.627 -0.005 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.875 -0.006 21 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.065 -0.003 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.083 -0.003 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.103 -0.003 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.126 -0.004 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.153 -0.005 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.183 -0.005 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.217 -0.007 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.255 -0.007 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.297 -0.008 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.342 -0.009 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.472 -0.011 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.626 -0.012 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.801 -0.014 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.995 -0.015 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.204 -0.017 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.426 -0.018 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.657 -0.018 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.894 -0.019 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.136 -0.020 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.381 -0.019 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.627 -0.020 22 0 0 0
TOTAL PUT 647 5,072 -113
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 ($0.001) CLOSING PRICE HK$ 11.36
29JAN26 8.25 C 0.000 0.000 0.000 3.110 -0.108 0 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 2.860 -0.127 0 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.610 -0.169 0 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.360 -0.161 0 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.110 -0.167 0 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 1.860 -0.160 0 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 1.610 -0.101 0 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.360 -0.101 0 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 0.860 -0.100 0 0 0 -30
29JAN26 11.00 C 0.355 0.355 0.355 0.360 -0.100 0 20 0 -90
29JAN26 11.50 C 0.056 0.056 0.056 0.000 -0.050 0 96 261 0
29JAN26 12.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 906 0
29JAN26 12.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 926 0
29JAN26 13.00 C 0.011 0.011 0.011 0.000 -0.001 0 10 1,385 0
29JAN26 13.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 998 0
29JAN26 14.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 637 0
29JAN26 14.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 583 0
29JAN26 15.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 385 0
29JAN26 15.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 192 0
29JAN26 16.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 45 0
29JAN26 16.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 78 0
29JAN26 17.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.132 -0.139 48 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 2.872 -0.152 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.630 -0.149 31 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.360 -0.161 0 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.131 -0.146 24 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 1.881 -0.158 0 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.632 -0.153 17 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.383 -0.108 17 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 0.885 -0.117 12 0 0 0
26FEB26 11.00 C 0.478 0.478 0.445 0.455 -0.110 16 33 121 +26
26FEB26 11.50 C 0.239 0.245 0.180 0.156 -0.083 16 223 383 +153
26FEB26 12.00 C 0.098 0.098 0.065 0.037 -0.040 17 302 521 -42
26FEB26 12.50 C 0.034 0.034 0.033 0.005 -0.012 17 40 470 +13
26FEB26 13.00 C 0.000 0.000 0.000 0.001 -0.002 18 0 344 0
26FEB26 13.50 C 0.027 0.027 0.027 0.001 0.000 23 10 624 0
26FEB26 14.00 C 0.000 0.000 0.000 0.001 0.000 27 0 795 0
26FEB26 14.50 C 0.011 0.011 0.007 0.001 0.000 31 45 763 +8
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 35 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 39 0 1,652 0
26FEB26 16.00 C 0.006 0.006 0.001 0.001 0.000 42 130 240 +130
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 46 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.647 -0.132 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.399 -0.154 29 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.151 -0.147 29 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.896 -0.157 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.645 -0.164 0 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.404 -0.133 21 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.131 -0.176 0 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.913 -0.159 22 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.672 -0.150 22 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.438 -0.094 22 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 0.991 -0.105 21 0 153 0
30MAR26 11.00 C 0.000 0.000 0.000 0.630 -0.081 21 0 156 0
30MAR26 11.50 C 0.000 0.000 0.000 0.367 -0.059 22 0 262 0
30MAR26 12.00 C 0.250 0.250 0.218 0.195 -0.029 22 17 1,636 -6
30MAR26 12.50 C 0.128 0.128 0.128 0.090 -0.015 22 4 873 0
30MAR26 13.00 C 0.090 0.091 0.090 0.037 -0.007 22 54 1,480 +5
30MAR26 13.50 C 0.072 0.072 0.060 0.014 -0.003 22 38 424 -16
30MAR26 14.00 C 0.000 0.000 0.000 0.005 -0.001 22 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.002 0.000 23 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 24 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 29 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 31 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 33 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 3.178 -0.141 30 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.932 -0.142 29 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.687 -0.148 27 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.442 -0.145 26 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.193 -0.134 23 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.958 -0.139 23 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.729 -0.148 23 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.510 -0.092 23 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 1.142 -0.052 25 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.748 -0.081 22 0 100 0
29APR26 11.50 C 0.000 0.000 0.000 0.508 -0.062 23 0 100 0
29APR26 12.00 C 0.000 0.000 0.000 0.322 -0.042 24 0 103 0
29APR26 12.50 C 0.227 0.227 0.227 0.188 -0.030 23 5 175 0
29APR26 13.00 C 0.000 0.000 0.000 0.104 -0.019 23 0 16 0
29APR26 13.50 C 0.000 0.000 0.000 0.054 -0.012 23 0 32 0
29APR26 14.00 C 0.000 0.000 0.000 0.027 -0.007 23 0 28 0
29APR26 14.50 C 0.000 0.000 0.000 0.013 -0.003 23 0 10 0
29APR26 15.00 C 0.000 0.000 0.000 0.006 -0.002 23 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.233 -0.110 37 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.987 -0.111 34 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.761 -0.093 34 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.520 -0.121 32 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.264 -0.115 29 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.006 -0.141 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.806 -0.135 26 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.582 -0.126 25 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.245 -0.048 27 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.889 -0.077 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.656 -0.064 26 0 392 0
29JUN26 12.00 C 0.000 0.000 0.000 0.452 -0.053 25 0 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.302 -0.043 25 0 345 0
29JUN26 13.00 C 0.000 0.000 0.000 0.198 -0.030 25 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.126 -0.021 25 0 298 0
29JUN26 14.00 C 0.000 0.000 0.000 0.078 -0.015 25 0 320 0
29JUN26 14.50 C 0.000 0.000 0.000 0.048 -0.010 25 0 30 0
29JUN26 15.00 C 0.000 0.000 0.000 0.029 -0.006 25 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.017 -0.004 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.010 -0.003 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.006 -0.001 25 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.004 0.000 26 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.002 -0.001 25 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 3.242 -0.101 33 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.989 -0.109 30 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.761 -0.093 29 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.554 -0.111 30 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.297 -0.168 27 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.099 -0.158 27 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.911 -0.084 28 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.727 -0.059 28 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.401 -0.117 28 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.123 -0.064 28 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.900 -0.060 28 0 145 0
29SEP26 12.00 C 0.000 0.000 0.000 0.720 -0.050 28 0 1,797 0
29SEP26 12.50 C 0.000 0.000 0.000 0.561 -0.042 28 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.434 -0.034 28 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.333 -0.027 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.253 -0.020 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.189 -0.018 28 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.142 -0.015 28 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.107 -0.010 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.078 -0.008 28 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.057 -0.008 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.042 -0.005 28 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.031 -0.003 28 0 21 0
30DEC26 8.25 C 3.300 3.300 3.300 3.263 -0.151 31 3 3 +3
30DEC26 8.50 C 0.000 0.000 0.000 3.021 -0.157 29 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.809 -0.152 29 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.580 -0.118 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.377 -0.134 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.194 -0.098 27 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.039 -0.098 28 0 0 0
30DEC26 10.00 C 1.850 1.850 1.850 1.868 -0.106 28 7 23 +7
30DEC26 10.50 C 0.000 0.000 0.000 1.523 -0.126 26 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 1.313 -0.075 28 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 1.094 -0.055 28 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.926 -0.072 28 0 2,387 0
30DEC26 12.50 C 0.000 0.000 0.000 0.762 -0.071 28 0 6 0
30DEC26 13.00 C 0.000 0.000 0.000 0.619 -0.074 28 0 21 0
30DEC26 13.50 C 0.000 0.000 0.000 0.503 -0.068 28 0 26 0
30DEC26 14.00 C 0.000 0.000 0.000 0.408 -0.057 28 0 45 0
30DEC26 14.50 C 0.414 0.414 0.414 0.326 -0.052 28 7 39 +7
30DEC26 15.00 C 0.000 0.000 0.000 0.262 -0.046 28 0 36 0
30DEC26 15.50 C 0.000 0.000 0.000 0.209 -0.037 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.164 -0.037 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.132 -0.028 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.103 -0.026 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.082 -0.021 28 0 20 0
TOTAL CALL 1,044 34,056 +168
29JAN26 8.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 11 0
29JAN26 9.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 1 0
29JAN26 9.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 127 0
29JAN26 11.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 505 0
29JAN26 11.50 P 0.076 0.200 0.076 0.140 +0.047 0 1,569 0 -2,759
29JAN26 12.00 P 0.678 0.678 0.678 0.640 +0.096 0 5 0 -160
29JAN26 12.50 P 0.000 0.000 0.000 1.140 +0.100 0 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 1.640 +0.100 0 0 0 0
29JAN26 13.50 P 0.000 0.000 0.000 2.140 +0.100 0 0 0 -50
29JAN26 14.00 P 0.000 0.000 0.000 2.640 +0.100 0 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 3.140 +0.100 0 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.640 +0.100 0 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 4.140 +0.100 0 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.640 +0.100 0 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 5.140 +0.100 0 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.640 +0.100 0 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 6.140 +0.100 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 0.003 0.003 0.001 0.001 0.000 38 129 129 +129
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 31 0 12 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 28 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 0.000 21 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.001 0.000 18 0 40 0
26FEB26 10.50 P 0.025 0.025 0.025 0.009 -0.003 17 21 142 +21
26FEB26 11.00 P 0.066 0.091 0.065 0.073 -0.002 17 92 682 +66
26FEB26 11.50 P 0.240 0.327 0.240 0.287 +0.030 17 711 1,421 +536
26FEB26 12.00 P 0.000 0.000 0.000 0.658 +0.047 16 0 407 0
26FEB26 12.50 P 0.000 0.000 0.000 1.174 +0.131 28 0 250 0
26FEB26 13.00 P 0.000 0.000 0.000 1.640 +0.100 0 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 2.197 +0.157 47 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.665 +0.125 48 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.166 +0.126 54 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.665 +0.125 59 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.166 +0.126 65 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.664 +0.124 70 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.174 +0.134 78 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.665 +0.125 80 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.153 +0.113 79 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 31 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 26 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 0.002 +0.001 23 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.003 +0.001 22 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.007 +0.002 22 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.016 +0.005 22 0 521 0
30MAR26 10.00 P 0.041 0.041 0.041 0.031 +0.007 22 10 400 0
30MAR26 10.50 P 0.085 0.085 0.085 0.093 +0.015 22 5 175 +5
30MAR26 11.00 P 0.210 0.225 0.210 0.224 +0.024 21 16 532 +16
30MAR26 11.50 P 0.000 0.000 0.000 0.459 +0.068 22 0 2,395 0
30MAR26 12.00 P 0.796 0.796 0.796 0.805 +0.074 23 15 225 -15
30MAR26 12.50 P 0.000 0.000 0.000 1.187 +0.088 22 0 193 0
30MAR26 13.00 P 0.000 0.000 0.000 1.647 +0.096 22 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.197 +0.157 34 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.665 +0.125 35 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.167 +0.127 39 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.665 +0.125 43 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 4.166 +0.126 48 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.668 +0.128 52 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.174 +0.134 57 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.665 +0.125 58 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.162 +0.122 61 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.005 +0.001 24 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.009 +0.001 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.017 +0.002 23 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.031 +0.005 23 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.051 +0.006 23 0 52 0
29APR26 10.00 P 0.000 0.000 0.000 0.077 +0.009 23 0 349 0
29APR26 10.50 P 0.000 0.000 0.000 0.170 +0.017 23 0 462 0
29APR26 11.00 P 0.283 0.283 0.283 0.327 +0.030 23 20 239 0
29APR26 11.50 P 0.000 0.000 0.000 0.570 +0.051 23 0 164 0
29APR26 12.00 P 0.000 0.000 0.000 0.907 +0.063 24 0 43 0
29APR26 12.50 P 0.000 0.000 0.000 1.255 +0.037 23 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 1.683 +0.057 23 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.197 +0.136 29 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.666 +0.126 30 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.167 +0.127 34 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.665 +0.125 37 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.166 +0.126 41 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.668 +0.128 44 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.021 +0.002 25 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.033 +0.002 25 0 84 0
29JUN26 8.75 P 0.000 0.000 0.000 0.051 +0.003 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.072 +0.005 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.103 +0.006 25 0 72 0
29JUN26 9.50 P 0.120 0.120 0.120 0.145 +0.010 25 5 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.196 +0.014 25 0 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.258 +0.017 24 0 115 0
29JUN26 10.50 P 0.000 0.000 0.000 0.423 +0.025 24 0 90 0
29JUN26 11.00 P 0.627 0.627 0.627 0.640 +0.034 24 10 200 0
29JUN26 11.50 P 0.803 0.809 0.803 0.915 +0.048 24 8 302 +1
29JUN26 12.00 P 0.000 0.000 0.000 1.312 +0.060 26 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.597 +0.064 22 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.118 +0.164 28 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.541 +0.189 28 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.963 +0.097 26 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.428 +0.104 25 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.886 +0.080 20 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.369 +0.120 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.895 +0.147 29 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.329 +0.118 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.842 +0.202 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.233 +0.037 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.089 +0.006 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.119 +0.008 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.155 +0.010 27 0 60 0
29SEP26 9.00 P 0.000 0.000 0.000 0.201 +0.013 27 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.253 +0.017 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.314 +0.017 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.387 +0.023 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.464 +0.023 27 0 81 0
29SEP26 10.50 P 0.000 0.000 0.000 0.664 +0.040 27 0 119 0
29SEP26 11.00 P 0.000 0.000 0.000 0.889 +0.041 27 0 154 0
29SEP26 11.50 P 0.000 0.000 0.000 1.181 +0.050 27 0 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.516 +0.061 28 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.896 +0.101 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.308 +0.076 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.725 +0.079 31 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.027 -0.051 25 0 57 0
29SEP26 14.50 P 0.000 0.000 0.000 3.594 +0.072 31 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.029 +0.110 31 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.508 +0.105 32 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.959 +0.148 31 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.410 +0.135 29 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.842 +0.026 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.323 +0.027 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.151 -0.006 27 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.192 -0.006 27 0 51 0
30DEC26 8.75 P 0.000 0.000 0.000 0.238 -0.007 27 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.294 -0.006 27 0 138 0
30DEC26 9.25 P 0.000 0.000 0.000 0.355 -0.006 27 0 90 0
30DEC26 9.50 P 0.371 0.371 0.371 0.426 -0.005 27 14 50 +14
30DEC26 9.75 P 0.000 0.000 0.000 0.504 -0.005 27 0 22 0
30DEC26 10.00 P 0.000 0.000 0.000 0.592 -0.002 27 0 97 0
30DEC26 10.50 P 0.000 0.000 0.000 0.792 +0.003 27 0 97 0
30DEC26 11.00 P 0.000 0.000 0.000 1.035 +0.014 27 0 47 0
30DEC26 11.50 P 0.000 0.000 0.000 1.331 +0.037 28 0 138 0
30DEC26 12.00 P 0.000 0.000 0.000 1.677 +0.059 28 0 228 0
30DEC26 12.50 P 0.000 0.000 0.000 2.039 +0.065 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.423 +0.058 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.825 +0.103 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.251 +0.118 31 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.691 +0.132 31 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.139 +0.144 32 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.563 +0.115 31 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.019 +0.088 32 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.481 +0.106 32 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.949 +0.105 32 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.419 +0.110 31 0 0 0
TOTAL PUT 2,630 16,529 -2,196
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$ 11.63
29JAN26 7.25 C 0.00 0.00 0.00 4.38 +0.11 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 4.13 +0.11 0 0 0 -10
29JAN26 7.75 C 0.00 0.00 0.00 3.88 +0.11 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.63 +0.11 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.38 +0.11 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.13 +0.11 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.88 +0.11 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.63 +0.06 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.38 +0.11 0 0 0 -15
29JAN26 9.50 C 0.00 0.00 0.00 2.13 +0.11 0 0 0 -10
29JAN26 9.75 C 0.00 0.00 0.00 1.88 +0.11 0 0 0 -323
29JAN26 10.00 C 0.00 0.00 0.00 1.63 +0.11 0 0 0 -986
29JAN26 10.50 C 1.10 1.23 0.96 1.13 +0.11 0 27 0 -1,076
29JAN26 11.00 C 0.59 0.68 0.59 0.63 +0.10 0 4 0 -1,578
29JAN26 11.50 C 0.33 0.33 0.08 0.13 0.00 0 17 0 -956
29JAN26 12.00 C 0.01 0.01 0.01 0.00 -0.01 0 7 1,106 -7
29JAN26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
29JAN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29JAN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 4.40 +0.11 69 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 4.15 +0.13 63 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.94 +0.15 87 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.69 +0.11 81 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.40 +0.11 46 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.15 +0.08 41 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.88 +0.10 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.65 +0.08 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.47 +0.18 61 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 2.14 +0.08 0 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 1.91 +0.12 32 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 1.67 +0.10 32 0 96 0
26FEB26 10.50 C 1.15 1.22 1.15 1.17 +0.08 23 5 254 -3
26FEB26 11.00 C 0.00 0.00 0.00 0.78 +0.06 29 0 232 0
26FEB26 11.50 C 0.49 0.50 0.49 0.47 +0.04 30 4 214 0
26FEB26 12.00 C 0.28 0.32 0.25 0.25 0.00 30 66 255 -49
26FEB26 12.50 C 0.18 0.19 0.16 0.13 +0.01 31 8 190 +2
26FEB26 13.00 C 0.00 0.00 0.00 0.06 0.00 32 0 103 0
26FEB26 13.50 C 0.00 0.00 0.00 0.03 0.00 33 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 38 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 47 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 6.65 +0.12 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.41 +0.11 78 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.16 +0.11 71 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.91 +0.13 65 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.66 +0.14 57 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.41 +0.13 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.16 +0.11 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.91 +0.12 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.66 +0.13 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.40 +0.11 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.17 +0.11 44 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.95 +0.15 56 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 3.69 +0.11 49 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 3.42 +0.11 28 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 3.18 +0.11 37 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 2.93 +0.11 33 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 2.69 +0.11 34 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 2.48 +0.14 39 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 2.27 +0.16 41 0 40 0
30MAR26 9.75 C 0.00 0.00 0.00 2.02 +0.13 37 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 1.72 +0.09 27 0 223 0
30MAR26 10.50 C 0.00 0.00 0.00 1.32 +0.06 30 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 0.98 +0.05 31 0 193 0
30MAR26 11.50 C 0.70 0.70 0.70 0.70 +0.03 32 30 187 -30
30MAR26 12.00 C 0.52 0.52 0.52 0.49 +0.02 33 15 450 0
30MAR26 12.50 C 0.35 0.36 0.35 0.33 +0.01 33 26 302 +11
30MAR26 13.00 C 0.00 0.00 0.00 0.21 +0.01 33 0 30 0
30MAR26 13.50 C 0.20 0.20 0.19 0.13 0.00 33 20 36 +18
30MAR26 14.00 C 0.00 0.00 0.00 0.08 0.00 34 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.05 0.00 34 0 80 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 0.00 35 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 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 4.40 +0.11 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 4.17 +0.09 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.98 +0.14 49 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.69 +0.10 30 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.45 +0.11 33 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.18 +0.07 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.93 +0.01 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.69 +0.05 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.48 +0.05 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.31 +0.18 36 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.10 +0.17 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.91 +0.15 36 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 1.52 +0.13 35 0 30 0
29APR26 11.00 C 1.13 1.15 1.13 1.12 +0.04 31 30 75 +30
29APR26 11.50 C 0.86 0.86 0.86 0.85 +0.02 32 111 445 +30
29APR26 12.00 C 0.67 0.67 0.67 0.64 +0.01 33 115 157 +110
29APR26 12.50 C 0.00 0.00 0.00 0.48 +0.02 34 0 13 0
29APR26 13.00 C 0.00 0.00 0.00 0.34 +0.01 34 0 9 0
29APR26 13.50 C 0.29 0.29 0.29 0.24 +0.01 34 1 16 +1
29APR26 14.00 C 0.00 0.00 0.00 0.16 0.00 33 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 0.11 0.00 34 0 16 0
29APR26 15.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29APR26 15.50 C 0.14 0.14 0.14 0.05 0.00 34 20 20 +20
29APR26 16.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.16 +0.11 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.95 +0.16 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.70 +0.17 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.44 +0.14 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.16 +0.11 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.91 +0.10 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.72 +0.17 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.47 +0.16 41 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.25 +0.17 45 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.98 +0.14 37 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 3.74 +0.08 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.50 +0.13 35 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 3.30 +0.17 39 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 3.04 +0.12 35 0 0 0
29JUN26 9.00 C 2.91 2.91 2.86 2.84 +0.18 37 2 23 0
29JUN26 9.25 C 0.00 0.00 0.00 2.58 +0.14 33 0 6 0
29JUN26 9.50 C 0.00 0.00 0.00 2.35 +0.11 32 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 2.15 +0.12 32 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.96 +0.11 32 0 48 0
29JUN26 10.50 C 0.00 0.00 0.00 1.62 +0.10 33 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 1.30 +0.08 33 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 1.05 +0.05 33 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 0.85 +0.04 34 0 56 0
29JUN26 12.50 C 0.00 0.00 0.00 0.67 +0.05 35 0 18 0
29JUN26 13.00 C 0.00 0.00 0.00 0.51 +0.03 34 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.39 +0.03 34 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.29 +0.02 34 0 27 0
29JUN26 14.50 C 0.00 0.00 0.00 0.22 +0.02 34 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 4.99 +0.17 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.75 +0.16 45 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.47 +0.15 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.25 +0.15 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.05 +0.21 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.81 +0.15 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.55 +0.18 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.30 +0.17 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.04 +0.12 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.90 +0.17 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.68 +0.17 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.45 +0.12 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.26 +0.10 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.11 +0.12 33 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 1.79 +0.10 33 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.52 +0.09 34 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 1.28 +0.08 34 0 24 0
29SEP26 12.00 C 1.05 1.05 1.05 1.08 +0.08 34 2 349 -2
29SEP26 12.50 C 0.00 0.00 0.00 0.90 +0.06 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.76 +0.04 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.66 +0.05 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.55 +0.06 36 0 7 0
29SEP26 14.50 C 0.00 0.00 0.00 0.46 +0.05 36 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.37 +0.04 35 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.31 +0.04 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.25 +0.03 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.21 +0.03 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.48 +0.13 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.25 +0.13 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.05 +0.18 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.81 +0.15 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.55 +0.15 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.31 +0.10 30 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 3.10 +0.11 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.90 +0.09 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.73 +0.09 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.56 +0.09 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.40 +0.09 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.25 +0.08 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.03 +0.14 35 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.77 +0.13 35 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.50 +0.07 34 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 1.30 +0.07 34 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 1.13 +0.06 34 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 0.97 +0.05 34 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.86 +0.07 35 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.72 +0.02 34 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 0.66 +0.05 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.56 +0.04 35 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.48 +0.04 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.41 +0.03 35 0 0 0
TOTAL CALL 510 7,342 -4,823
29JAN26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
29JAN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
29JAN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
29JAN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 430 0
29JAN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,024 0
29JAN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29JAN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 550 0
29JAN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,103 0
29JAN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 967 0
29JAN26 11.50 P 0.04 0.06 0.04 0.00 -0.11 0 54 588 +28
29JAN26 12.00 P 0.44 0.44 0.44 0.37 -0.13 0 2 0 -32
29JAN26 12.50 P 0.00 0.00 0.00 0.87 -0.14 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.37 -0.15 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 1.87 -0.16 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.37 -0.15 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.87 -0.14 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.37 -0.15 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.87 -0.15 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.37 -0.15 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.87 -0.11 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 252 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 186 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 97 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 302 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 295 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 250 0
26FEB26 10.50 P 0.06 0.06 0.05 0.06 -0.02 32 164 359 +75
26FEB26 11.00 P 0.17 0.17 0.17 0.15 -0.05 31 15 74 0
26FEB26 11.50 P 0.35 0.37 0.31 0.34 -0.07 32 153 174 +42
26FEB26 12.00 P 0.00 0.00 0.00 0.62 -0.10 32 0 30 0
26FEB26 12.50 P 0.00 0.00 0.00 1.00 -0.11 34 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.45 -0.11 38 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.93 -0.10 43 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.44 -0.08 52 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.96 -0.10 62 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.43 -0.09 64 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.92 -0.10 67 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.42 -0.10 73 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.92 -0.10 79 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 130 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 101 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 116 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 69 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 374 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 532 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 379 0
30MAR26 9.75 P 0.00 0.00 0.00 0.07 -0.01 34 0 228 0
30MAR26 10.00 P 0.09 0.09 0.09 0.10 -0.02 34 15 636 -15
30MAR26 10.50 P 0.00 0.00 0.00 0.18 -0.04 33 0 213 0
30MAR26 11.00 P 0.33 0.33 0.32 0.34 -0.04 34 11 67 -1
30MAR26 11.50 P 0.00 0.00 0.00 0.56 -0.06 34 0 6 0
30MAR26 12.00 P 0.87 0.87 0.84 0.84 -0.08 35 45 62 +45
30MAR26 12.50 P 0.00 0.00 0.00 1.18 -0.09 35 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 1.55 -0.13 35 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.01 -0.11 38 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.48 -0.05 41 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.97 -0.11 46 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.47 -0.05 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.99 -0.03 57 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.48 -0.04 60 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.02 -0.11 69 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 33 0 6 0
29APR26 8.50 P 0.00 0.00 0.00 0.02 0.00 34 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.07 -0.01 34 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 17 0
29APR26 9.75 P 0.00 0.00 0.00 0.13 -0.02 34 0 49 0
29APR26 10.00 P 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.28 -0.04 33 0 50 0
29APR26 11.00 P 0.00 0.00 0.00 0.46 -0.05 33 0 60 0
29APR26 11.50 P 0.68 0.68 0.68 0.69 -0.06 34 115 121 +105
29APR26 12.00 P 0.00 0.00 0.00 0.97 -0.08 34 100 115 +90
29APR26 12.50 P 0.00 0.00 0.00 1.30 -0.10 35 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.68 -0.10 36 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.09 -0.11 37 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.51 -0.13 37 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.00 -0.11 41 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.47 -0.13 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.99 -0.10 48 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.50 -0.02 52 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 32 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 33 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 123 0
29JUN26 8.00 P 0.06 0.06 0.06 0.05 0.00 34 1 52 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 -0.01 34 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 0.00 35 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.12 -0.01 34 0 24 0
29JUN26 9.00 P 0.00 0.00 0.00 0.16 -0.01 34 0 1 0
29JUN26 9.25 P 0.18 0.18 0.18 0.20 -0.02 33 1 99 -1
29JUN26 9.50 P 0.00 0.00 0.00 0.25 -0.02 33 0 2,005 0
29JUN26 9.75 P 0.00 0.00 0.00 0.32 -0.02 34 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.39 -0.02 33 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.56 -0.03 33 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.79 -0.03 34 0 34 0
29JUN26 11.50 P 0.00 0.00 0.00 1.02 -0.09 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.34 -0.08 33 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 1.69 -0.10 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.11 -0.08 36 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 2.51 -0.07 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.89 -0.13 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.34 -0.13 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.74 -0.17 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.26 -0.15 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.75 -0.14 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.16 -0.20 38 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 35 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 0.00 36 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 0.00 36 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 0.00 35 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 0.00 35 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.17 0.00 35 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.21 -0.01 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.26 -0.01 35 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.32 0.00 35 0 16 0
29SEP26 9.25 P 0.00 0.00 0.00 0.38 -0.01 35 0 103 0
29SEP26 9.50 P 0.42 0.42 0.42 0.45 -0.01 35 40 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.53 -0.01 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.61 -0.01 34 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.81 -0.03 34 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 1.04 -0.07 34 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.32 -0.08 35 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 1.67 -0.04 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.95 -0.10 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.37 -0.04 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.74 -0.06 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.15 -0.06 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.57 -0.07 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.00 -0.07 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.45 -0.08 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.91 -0.08 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.38 -0.08 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 0.00 35 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.14 -0.01 35 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.17 -0.01 34 0 33 0
30DEC26 8.00 P 0.00 0.00 0.00 0.21 -0.01 34 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.26 -0.01 34 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.31 -0.01 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.37 -0.02 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.44 -0.02 34 0 7 0
30DEC26 9.25 P 0.48 0.48 0.48 0.50 -0.03 34 1 1 +1
30DEC26 9.50 P 0.00 0.00 0.00 0.58 -0.04 34 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.68 -0.05 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.77 -0.05 34 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 0.99 -0.04 35 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 1.27 -0.04 36 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 1.53 -0.06 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.85 -0.04 36 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.18 -0.05 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.52 -0.06 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.90 -0.06 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.29 -0.06 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.69 -0.07 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.11 -0.08 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.55 -0.08 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.00 -0.08 40 0 0 0
TOTAL PUT 717 14,546 +337
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 16.98
29JAN26 10.50 C 0.00 0.00 0.00 6.48 +0.12 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.98 +0.12 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.48 +0.12 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.98 +0.12 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.48 +0.12 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.98 +0.12 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.48 +0.12 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.98 +0.12 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.48 +0.12 0 0 0 -60
29JAN26 15.00 C 1.90 1.90 1.90 1.98 +0.12 0 1 0 -200
29JAN26 15.50 C 1.36 1.36 1.36 1.48 +0.12 0 3 0 -25
29JAN26 16.00 C 0.00 0.00 0.00 0.98 +0.12 0 0 0 -128
29JAN26 16.50 C 0.30 0.30 0.30 0.48 +0.09 0 5 0 -169
29JAN26 17.00 C 0.04 0.06 0.03 0.00 -0.10 0 90 295 -45
29JAN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,304 0
29JAN26 18.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 1,274 0
29JAN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 403 0
29JAN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 249 0
29JAN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
29JAN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
29JAN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 204 0
29JAN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
29JAN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
29JAN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JAN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.50 +0.12 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.00 +0.11 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.51 +0.12 56 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.01 +0.12 48 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.51 +0.12 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.01 +0.12 33 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.51 +0.11 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.02 +0.10 33 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.54 +0.08 34 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.08 +0.06 34 0 202 0
26FEB26 15.50 C 0.00 0.00 0.00 1.65 +0.04 34 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 1.26 0.00 34 0 69 0
26FEB26 16.50 C 0.00 0.00 0.00 0.93 +0.01 34 0 63 0
26FEB26 17.00 C 0.69 0.69 0.62 0.65 -0.02 34 21 427 -12
26FEB26 17.50 C 0.51 0.51 0.51 0.45 -0.04 34 2 116 0
26FEB26 18.00 C 0.36 0.38 0.34 0.29 -0.06 34 31 363 +19
26FEB26 18.50 C 0.26 0.27 0.26 0.18 -0.05 34 9 92 0
26FEB26 19.00 C 0.20 0.20 0.18 0.11 -0.04 34 55 115 +4
26FEB26 19.50 C 0.00 0.00 0.00 0.06 -0.04 34 0 65 0
26FEB26 20.00 C 0.08 0.11 0.08 0.04 -0.02 35 11 318 -1
26FEB26 21.00 C 0.07 0.07 0.07 0.01 -0.01 35 20 215 +10
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 130 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 113 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
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 9.27 +0.12 70 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 9.02 +0.12 64 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.77 +0.12 54 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.52 +0.12 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.27 +0.12 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.02 +0.12 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.77 +0.11 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.53 +0.12 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.28 +0.12 51 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.03 +0.12 47 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.54 +0.12 51 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.04 +0.11 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.56 +0.12 49 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.08 +0.12 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.60 +0.11 47 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 4.15 +0.11 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.71 +0.11 48 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 3.29 +0.10 48 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.89 +0.09 47 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.52 +0.09 47 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 2.18 +0.08 47 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 1.87 +0.07 47 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 1.59 +0.06 47 0 3,068 0
30MAR26 17.00 C 0.00 0.00 0.00 1.37 +0.09 48 0 18 0
30MAR26 17.50 C 0.00 0.00 0.00 1.15 +0.05 48 0 1,710 0
30MAR26 18.00 C 0.00 0.00 0.00 0.96 +0.04 48 0 1,758 0
30MAR26 18.50 C 0.83 0.83 0.83 0.79 +0.04 48 4 122 0
30MAR26 19.00 C 0.00 0.00 0.00 0.65 +0.03 48 0 39 0
30MAR26 19.50 C 0.00 0.00 0.00 0.53 +0.03 48 0 16 0
30MAR26 20.00 C 0.00 0.00 0.00 0.42 +0.02 48 0 148 0
30MAR26 21.00 C 0.00 0.00 0.00 0.27 +0.02 48 0 8 0
30MAR26 22.00 C 0.00 0.00 0.00 0.17 +0.01 48 0 2 0
30MAR26 23.00 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 5.62 +0.11 46 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.15 +0.11 45 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.70 +0.10 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.26 +0.09 45 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.85 +0.09 46 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.45 +0.08 46 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.08 +0.08 46 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.73 +0.07 46 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.40 +0.06 45 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.11 +0.06 46 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.84 +0.05 46 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.64 +0.09 47 0 101 0
29APR26 17.50 C 0.00 0.00 0.00 1.42 +0.06 47 0 360 0
29APR26 18.00 C 0.00 0.00 0.00 1.22 +0.03 47 0 271 0
29APR26 18.50 C 0.00 0.00 0.00 1.04 +0.02 47 0 16 0
29APR26 19.00 C 0.98 1.00 0.98 0.89 +0.02 47 45 61 0
29APR26 19.50 C 0.87 0.89 0.87 0.75 +0.02 46 11 11 +11
29APR26 20.00 C 0.00 0.00 0.00 0.63 +0.01 46 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 0.45 +0.02 46 0 3 0
29APR26 22.00 C 0.00 0.00 0.00 0.30 0.00 46 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.21 0.00 46 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.68 +0.10 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.23 +0.11 46 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.78 +0.10 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.35 +0.09 45 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.94 +0.09 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.54 +0.09 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.16 +0.08 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.80 +0.07 46 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 3.46 +0.06 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.15 +0.07 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.85 +0.06 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.57 +0.05 45 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.32 +0.05 46 0 0 0
29JUN26 17.00 C 2.06 2.06 2.06 2.08 +0.04 46 8 24 +8
29JUN26 17.50 C 0.00 0.00 0.00 1.87 +0.04 46 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 1.67 +0.03 46 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.49 +0.02 46 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.33 +0.02 46 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 1.18 +0.02 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.05 +0.02 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.82 +0.01 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.64 +0.01 46 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.50 +0.01 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.39 +0.01 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.30 0.00 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.23 0.00 46 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.17 0.00 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.13 0.00 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.08 0.00 46 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 0.00 46 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 6.89 +0.10 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.47 +0.10 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.06 +0.09 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.67 +0.09 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.30 +0.09 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.94 +0.08 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.59 +0.07 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.27 +0.07 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.96 +0.06 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.67 +0.06 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.39 +0.05 46 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 3.14 +0.05 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.89 +0.04 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.67 +0.04 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.46 +0.04 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.26 +0.03 46 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.08 +0.03 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.91 +0.03 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.75 +0.02 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.61 +0.02 46 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.35 +0.01 46 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.13 +0.01 46 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.95 +0.01 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.79 0.00 46 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.66 0.00 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.55 0.00 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.46 0.00 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.38 0.00 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.32 0.00 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.12 +0.10 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.72 +0.09 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.34 +0.08 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.98 +0.09 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.63 +0.08 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.29 +0.07 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.97 +0.07 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.67 +0.06 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.38 +0.06 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.11 +0.06 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.85 +0.05 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.60 +0.05 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.37 +0.04 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.15 +0.04 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.95 +0.04 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.75 +0.03 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.57 +0.03 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.40 +0.03 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.24 +0.02 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.09 +0.02 46 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.82 +0.02 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.58 +0.01 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.37 0.00 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.19 0.00 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.04 +0.01 46 0 0 0
TOTAL CALL 317 15,436 -588
29JAN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
29JAN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 693 0
29JAN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 687 0
29JAN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 964 0
29JAN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 348 0
29JAN26 15.50 P 0.01 0.01 0.01 0.00 -0.01 0 68 139 -68
29JAN26 16.00 P 0.01 0.01 0.01 0.00 -0.01 0 375 318 -286
29JAN26 16.50 P 0.05 0.05 0.01 0.00 -0.05 0 653 331 -559
29JAN26 17.00 P 0.15 0.18 0.10 0.02 -0.23 0 164 127 -247
29JAN26 17.50 P 0.65 0.65 0.65 0.52 -0.13 0 2 0 -84
29JAN26 18.00 P 0.00 0.00 0.00 1.02 -0.12 0 0 0 -15
29JAN26 18.50 P 0.00 0.00 0.00 1.52 -0.12 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.02 -0.12 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.52 -0.12 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.02 -0.12 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.02 -0.12 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.02 -0.12 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.02 -0.12 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.02 -0.12 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.02 -0.12 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.02 -0.12 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 56 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 36 0
26FEB26 14.50 P 0.00 0.00 0.00 0.03 -0.04 34 0 4 0
26FEB26 15.00 P 0.00 0.00 0.00 0.07 -0.05 34 0 128 0
26FEB26 15.50 P 0.00 0.00 0.00 0.14 -0.07 34 0 142 0
26FEB26 16.00 P 0.25 0.27 0.23 0.25 -0.10 34 36 140 -5
26FEB26 16.50 P 0.42 0.42 0.38 0.40 -0.16 33 418 574 +355
26FEB26 17.00 P 0.73 0.73 0.62 0.64 -0.18 34 203 496 +101
26FEB26 17.50 P 0.00 0.00 0.00 0.96 -0.14 36 0 32 0
26FEB26 18.00 P 0.00 0.00 0.00 1.27 -0.17 34 0 17 0
26FEB26 18.50 P 0.00 0.00 0.00 1.66 -0.17 34 0 2 0
26FEB26 19.00 P 0.00 0.00 0.00 2.09 -0.16 33 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.55 -0.15 33 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 3.03 -0.14 34 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 4.02 -0.12 0 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 5.02 -0.12 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 6.02 -0.12 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.02 -0.12 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.02 -0.12 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 0.00 48 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 252 0
30MAR26 13.00 P 0.00 0.00 0.00 0.10 -0.02 47 0 25 0
30MAR26 13.50 P 0.00 0.00 0.00 0.16 -0.01 47 0 64 0
30MAR26 14.00 P 0.00 0.00 0.00 0.23 -0.02 47 0 55 0
30MAR26 14.50 P 0.00 0.00 0.00 0.33 -0.03 47 0 54 0
30MAR26 15.00 P 0.00 0.00 0.00 0.45 -0.04 46 0 3,116 0
30MAR26 15.50 P 0.00 0.00 0.00 0.61 -0.04 47 0 200 0
30MAR26 16.00 P 0.00 0.00 0.00 0.79 -0.06 46 0 200 0
30MAR26 16.50 P 0.00 0.00 0.00 1.00 -0.09 46 0 519 0
30MAR26 17.00 P 0.00 0.00 0.00 1.24 -0.11 46 0 72 0
30MAR26 17.50 P 0.00 0.00 0.00 1.57 -0.06 47 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 1.88 -0.07 47 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 2.21 -0.09 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.57 -0.09 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.96 -0.09 47 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 3.36 -0.10 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.21 -0.11 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.12 -0.11 47 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.06 -0.12 47 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.03 -0.12 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.02 -0.12 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.02 -0.12 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.02 -0.12 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.02 -0.12 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.02 -0.12 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.02 -0.12 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 14.02 -0.12 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 20 0
29APR26 12.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.19 -0.02 46 0 0 0
29APR26 13.50 P 0.23 0.23 0.23 0.27 -0.02 46 2 2 +2
29APR26 14.00 P 0.00 0.00 0.00 0.36 -0.03 45 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.48 -0.04 45 0 10 0
29APR26 15.00 P 0.00 0.00 0.00 0.63 -0.04 45 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.79 -0.06 45 0 62 0
29APR26 16.00 P 0.00 0.00 0.00 0.99 -0.08 45 0 4 0
29APR26 16.50 P 0.00 0.00 0.00 1.21 -0.10 44 0 10 0
29APR26 17.00 P 0.00 0.00 0.00 1.45 -0.13 44 0 100 0
29APR26 17.50 P 0.00 0.00 0.00 1.78 -0.09 45 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 2.09 -0.09 46 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 2.41 -0.10 45 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.77 -0.10 46 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.13 -0.11 46 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.52 -0.11 46 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.34 -0.11 45 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.22 -0.11 46 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.13 -0.12 46 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.07 -0.12 45 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.04 -0.12 46 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 -0.01 46 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.23 -0.02 46 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.31 -0.02 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.41 -0.03 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.52 -0.04 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.66 -0.04 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.82 -0.05 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.99 -0.06 46 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.20 -0.06 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.41 -0.07 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.66 -0.07 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.91 -0.09 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.20 -0.09 46 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.50 -0.09 46 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 2.82 -0.09 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.15 -0.10 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.51 -0.10 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.87 -0.11 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.65 -0.11 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.47 -0.11 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.33 -0.12 46 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.22 -0.12 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.15 -0.12 46 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.09 -0.12 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.05 -0.12 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.03 -0.12 45 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.02 -0.12 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 13.02 -0.12 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.02 -0.12 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.28 -0.03 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.36 -0.03 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.47 -0.03 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.58 -0.03 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.71 -0.05 45 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.86 -0.04 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.03 -0.05 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.21 -0.05 46 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.42 -0.06 46 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.63 -0.07 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.87 -0.07 46 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.13 -0.07 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.39 -0.08 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.68 -0.08 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.98 -0.08 46 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.29 -0.09 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.62 -0.10 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.96 -0.09 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.31 -0.10 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.05 -0.10 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.83 -0.11 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.64 -0.12 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.50 -0.11 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.37 -0.12 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.27 -0.12 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.19 -0.12 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.13 -0.12 46 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.08 -0.12 45 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.36 -0.03 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.45 -0.03 46 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.57 -0.03 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.68 -0.05 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.83 -0.04 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.98 -0.05 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.15 -0.06 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.34 -0.05 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.54 -0.06 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.76 -0.06 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.98 -0.07 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.24 -0.07 46 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.50 -0.07 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.76 -0.09 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.06 -0.08 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.36 -0.08 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.66 -0.09 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.99 -0.10 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.33 -0.10 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.67 -0.10 46 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.40 -0.10 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.15 -0.10 46 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 6.95 -0.11 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.76 -0.11 46 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 8.61 -0.12 46 0 0 0
TOTAL PUT 1,921 11,386 -806
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$ 244.80
29JAN26 142.50 C 0.00 0.00 0.00 102.30 -8.41 0 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 99.80 -8.41 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 97.30 -8.41 0 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 94.80 -8.41 0 0 0 -4
29JAN26 152.50 C 0.00 0.00 0.00 92.30 -8.41 0 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 89.80 -8.41 0 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 87.30 -8.41 0 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 84.80 -8.41 0 0 0 -6
29JAN26 162.50 C 0.00 0.00 0.00 82.30 -8.41 0 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 79.80 -8.41 0 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 77.30 -8.41 0 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 74.80 -8.41 0 0 0 -13
29JAN26 172.50 C 0.00 0.00 0.00 72.30 -8.41 0 0 0 -1
29JAN26 175.00 C 0.00 0.00 0.00 69.80 -8.41 0 0 0 -6
29JAN26 177.50 C 0.00 0.00 0.00 67.30 -8.41 0 0 0 -26
29JAN26 180.00 C 63.40 63.40 63.40 64.80 -8.41 0 1 0 -54
29JAN26 182.50 C 0.00 0.00 0.00 62.30 -8.41 0 0 0 -30
29JAN26 185.00 C 0.00 0.00 0.00 59.80 -8.41 0 0 0 -88
29JAN26 187.50 C 0.00 0.00 0.00 57.30 -8.42 0 0 0 -56
29JAN26 190.00 C 0.00 0.00 0.00 54.80 -8.42 0 0 0 -53
29JAN26 192.50 C 0.00 0.00 0.00 52.30 -8.42 0 0 0 -46
29JAN26 195.00 C 0.00 0.00 0.00 49.80 -8.42 0 0 0 -39
29JAN26 197.50 C 0.00 0.00 0.00 47.30 -8.42 0 0 0 -30
29JAN26 200.00 C 0.00 0.00 0.00 44.80 -8.42 0 0 0 -29
29JAN26 205.00 C 49.00 49.00 49.00 39.80 -8.42 0 1 0 -24
29JAN26 210.00 C 43.22 43.22 43.00 34.80 -8.42 0 11 0 -61
29JAN26 215.00 C 0.00 0.00 0.00 29.80 -8.42 0 0 0 -41
29JAN26 220.00 C 0.00 0.00 0.00 24.80 -8.44 0 0 0 -45
29JAN26 225.00 C 25.00 25.00 16.60 19.80 -8.51 0 4 0 -25
29JAN26 230.00 C 0.00 0.00 0.00 14.80 -9.37 0 0 0 -15
29JAN26 235.00 C 18.00 18.00 7.90 9.80 -9.01 0 4 0 -140
29JAN26 240.00 C 24.00 24.00 2.98 4.80 -9.25 0 9 0 -56
29JAN26 245.00 C 16.00 16.00 0.45 0.00 -10.33 0 164 37 -2
29JAN26 250.00 C 24.56 24.56 0.05 0.00 -7.19 0 130 41 -2
29JAN26 255.00 C 4.89 5.19 0.06 0.00 -4.89 0 123 87 +64
29JAN26 260.00 C 1.39 1.40 0.51 0.00 -2.91 0 44 89 +13
29JAN26 265.00 C 2.50 3.00 0.22 0.00 -1.79 0 137 102 +75
29JAN26 270.00 C 0.70 0.70 0.40 0.00 -0.97 0 14 21 +1
29JAN26 275.00 C 0.91 0.91 0.50 0.00 -0.49 0 12 12 +12
29JAN26 280.00 C 0.00 0.00 0.00 0.00 -0.23 0 0 1 0
29JAN26 285.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29JAN26 290.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29JAN26 295.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29JAN26 300.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
26FEB26 142.50 C 0.00 0.00 0.00 102.65 -8.40 70 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 100.16 -8.40 69 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 97.68 -8.39 69 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 95.20 -8.39 69 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 92.72 -8.38 69 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 90.25 -8.37 69 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 87.79 -8.36 69 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 85.33 -8.35 69 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 82.89 -8.33 69 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 80.45 -8.31 69 0 1 0
26FEB26 167.50 C 0.00 0.00 0.00 78.02 -8.29 69 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 75.61 -8.26 69 0 16 0
26FEB26 172.50 C 0.00 0.00 0.00 73.21 -8.23 69 0 18 0
26FEB26 175.00 C 0.00 0.00 0.00 70.83 -8.19 69 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 68.46 -8.16 69 0 4 0
26FEB26 180.00 C 0.00 0.00 0.00 66.12 -8.11 69 0 21 0
26FEB26 182.50 C 71.86 71.86 66.57 63.80 -8.06 69 2 18 +2
26FEB26 185.00 C 0.00 0.00 0.00 61.72 -7.79 72 0 112 0
26FEB26 187.50 C 0.00 0.00 0.00 59.24 -7.69 69 0 35 0
26FEB26 190.00 C 72.60 72.60 72.60 57.00 -8.05 69 3 53 -3
26FEB26 192.50 C 0.00 0.00 0.00 55.13 -8.33 72 0 19 0
26FEB26 195.00 C 50.00 50.00 50.00 53.43 -7.66 75 2 25 -2
26FEB26 197.50 C 46.00 46.00 46.00 50.56 -6.87 70 2 0 -2
26FEB26 200.00 C 0.00 0.00 0.00 48.33 -6.67 69 0 54 0
26FEB26 205.00 C 0.00 0.00 0.00 44.92 -5.68 73 0 28 0
26FEB26 210.00 C 0.00 0.00 0.00 39.78 -6.43 65 0 25 0
26FEB26 215.00 C 0.00 0.00 0.00 36.42 -6.20 67 0 41 0
26FEB26 220.00 C 30.00 30.00 30.00 33.94 -4.63 72 1 22 0
26FEB26 225.00 C 28.17 33.00 27.00 29.03 -6.05 65 9 35 +3
26FEB26 230.00 C 36.80 36.80 23.80 27.04 -4.75 70 43 77 -17
26FEB26 235.00 C 0.00 0.00 0.00 23.28 -5.41 66 0 37 0
26FEB26 240.00 C 25.80 27.00 19.00 21.17 -4.63 68 75 61 +27
26FEB26 245.00 C 26.50 26.51 17.03 19.15 -4.03 70 110 74 +9
26FEB26 250.00 C 21.00 21.00 15.50 17.22 -3.58 71 62 120 +10
26FEB26 255.00 C 24.91 24.91 14.50 15.15 -3.79 71 90 146 +10
26FEB26 260.00 C 19.00 19.00 12.65 13.28 -3.90 70 323 306 +304
26FEB26 265.00 C 18.50 18.50 11.60 11.60 -3.64 70 28 24 +24
26FEB26 270.00 C 14.39 14.39 11.50 10.09 -3.32 70 13 267 -3
26FEB26 275.00 C 12.80 12.80 12.76 8.75 -3.01 70 2 7 +1
26FEB26 280.00 C 15.90 15.90 8.69 7.57 -2.71 70 42 28 +16
26FEB26 285.00 C 11.09 11.09 8.92 6.52 - 70 38 14 -
26FEB26 290.00 C 11.52 11.74 7.89 5.60 - 70 31 31 -
26FEB26 295.00 C 8.09 8.09 8.09 4.79 - 70 3 3 -
26FEB26 300.00 C 10.77 10.77 6.50 4.09 - 70 29 21 -
30MAR26 142.50 C 0.00 0.00 0.00 103.24 -8.32 62 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 100.81 -8.30 62 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 98.39 -8.28 62 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 95.98 -8.26 62 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 93.58 -8.23 62 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 91.20 -8.20 62 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 88.83 -8.17 62 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 86.48 -8.13 62 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 84.14 -8.09 62 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 81.83 -8.04 62 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 79.53 -8.00 62 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 77.26 -7.94 62 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 75.01 -7.89 62 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 72.78 -7.83 62 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 70.59 -7.76 62 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 68.42 -7.69 62 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 66.28 -6.72 62 0 16 0
30MAR26 185.00 C 0.00 0.00 0.00 64.17 -7.54 62 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 62.09 -7.46 62 0 14 0
30MAR26 190.00 C 0.00 0.00 0.00 60.05 -7.36 62 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 58.04 -7.27 62 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 56.07 -7.17 62 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 54.13 -7.08 62 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 51.73 -5.82 60 0 17 0
30MAR26 205.00 C 0.00 0.00 0.00 47.97 -5.75 60 0 15 0
30MAR26 210.00 C 0.00 0.00 0.00 44.41 -6.01 60 0 80 0
30MAR26 215.00 C 0.00 0.00 0.00 41.67 -6.28 62 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 38.49 -6.02 62 0 0 0
30MAR26 225.00 C 32.34 34.50 32.34 36.51 -3.48 65 6 18 +1
30MAR26 230.00 C 36.97 36.97 36.97 31.64 -5.33 59 1 1 0
30MAR26 235.00 C 33.00 33.00 28.20 29.46 -4.65 61 11 29 -1
30MAR26 240.00 C 28.46 28.46 25.41 27.07 -4.34 61 307 323 +292
30MAR26 245.00 C 24.57 25.20 23.77 25.20 -4.80 62 322 315 +293
30MAR26 250.00 C 23.25 23.30 22.20 23.30 -3.71 63 4 4 +3
30MAR26 255.00 C 24.40 25.70 22.53 21.34 -3.82 63 34 22 -21
30MAR26 260.00 C 22.64 22.90 18.00 19.54 -3.49 63 83 78 +77
30MAR26 265.00 C 0.00 0.00 0.00 17.74 -3.16 63 0 1 0
30MAR26 270.00 C 0.00 0.00 0.00 16.08 -3.50 63 0 0 0
30MAR26 275.00 C 14.34 14.34 14.34 14.56 -3.25 63 2 23 +2
30MAR26 280.00 C 21.00 21.00 17.84 13.15 -3.03 63 5 15 0
30MAR26 285.00 C 17.91 17.91 15.30 11.87 - 63 6 4 -
30MAR26 290.00 C 0.00 0.00 0.00 10.39 - 62 0 0 -
30MAR26 295.00 C 0.00 0.00 0.00 9.35 - 62 0 0 -
30MAR26 300.00 C 0.00 0.00 0.00 8.66 - 63 0 0 -
29APR26 142.50 C 0.00 0.00 0.00 103.93 -8.19 58 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 101.56 -8.15 58 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 99.20 -8.11 58 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 96.85 -8.07 58 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 94.52 -8.03 58 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 92.21 -7.98 58 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 89.92 -7.92 58 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 87.65 -7.86 58 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 85.40 -7.80 58 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 83.17 -7.74 58 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 80.97 -7.67 58 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 78.79 -7.60 58 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 76.69 -7.18 58 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 74.56 -6.05 58 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 72.42 -7.35 58 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 70.35 -6.37 58 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 68.32 -7.17 58 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 65.99 -7.40 57 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 64.34 -6.98 58 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 62.40 -6.87 58 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 60.50 -6.76 58 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 58.62 -6.46 58 0 4 0
29APR26 197.50 C 0.00 0.00 0.00 56.79 -6.55 58 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 54.31 -5.27 56 0 230 0
29APR26 205.00 C 0.00 0.00 0.00 49.95 -6.89 54 0 446 0
29APR26 210.00 C 0.00 0.00 0.00 47.26 -5.22 56 0 214 0
29APR26 215.00 C 0.00 0.00 0.00 44.27 -4.90 56 0 16 0
29APR26 220.00 C 0.00 0.00 0.00 40.66 -5.29 55 0 4 0
29APR26 225.00 C 0.00 0.00 0.00 39.17 -3.72 58 0 265 0
29APR26 230.00 C 0.00 0.00 0.00 35.74 -4.25 57 0 510 0
29APR26 235.00 C 0.00 0.00 0.00 33.19 -4.03 57 0 275 0
29APR26 240.00 C 29.35 29.35 29.35 31.04 -3.59 57 155 173 +153
29APR26 245.00 C 29.89 29.94 27.10 28.96 -3.33 58 461 432 +422
29APR26 250.00 C 25.46 25.46 24.80 27.04 -3.59 59 276 270 +262
29APR26 255.00 C 26.20 26.20 26.04 25.27 -3.28 59 30 45 +30
29APR26 260.00 C 26.00 26.00 24.47 23.49 -3.14 59 18 33 +18
29APR26 265.00 C 22.76 22.76 22.76 21.66 -3.07 59 15 6 -9
29APR26 270.00 C 24.50 24.50 21.00 19.94 -3.14 59 22 19 +19
29APR26 275.00 C 24.32 24.32 19.96 18.35 -2.92 59 21 22 +21
29APR26 280.00 C 22.81 22.81 18.37 16.86 -2.72 59 32 21 +8
29APR26 285.00 C 21.79 21.79 21.79 15.48 - 59 15 15 -
29APR26 290.00 C 20.48 20.48 17.90 13.79 - 58 17 15 -
29APR26 295.00 C 0.00 0.00 0.00 12.64 - 58 0 0 -
29APR26 300.00 C 0.00 0.00 0.00 11.58 - 58 0 0 -
29JUN26 142.50 C 0.00 0.00 0.00 105.53 -8.06 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 103.26 -8.02 54 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 101.01 -7.98 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 98.79 -7.93 54 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 96.58 -7.89 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 94.39 -7.84 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 92.23 -7.79 54 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 90.09 -7.73 54 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 87.98 -7.67 54 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 85.89 -7.61 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 83.83 -7.54 54 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 81.79 -7.48 54 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 79.78 -7.41 54 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 77.80 -7.34 54 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 75.85 -7.27 54 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 73.93 -7.19 54 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 72.04 -7.11 54 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 70.18 -7.03 54 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 68.35 -6.94 54 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 66.55 -6.86 54 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 64.78 -6.78 54 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 63.04 -6.69 54 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 61.34 -6.60 54 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 59.66 -6.51 54 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 56.41 -6.33 54 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 53.29 -6.13 54 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 50.30 -5.94 54 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 46.93 -4.65 53 0 90 0
29JUN26 225.00 C 0.00 0.00 0.00 44.28 -4.45 53 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 42.09 -5.34 54 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 39.00 -5.74 53 0 100 0
29JUN26 240.00 C 0.00 0.00 0.00 37.23 -4.95 54 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 35.08 -4.65 54 0 0 0
29JUN26 250.00 C 35.82 35.82 35.82 33.05 -3.52 54 1 1 +1
29JUN26 255.00 C 40.00 40.00 29.80 31.16 -3.42 54 8 16 +4
29JUN26 260.00 C 30.02 31.50 30.02 29.58 -3.14 55 4 4 +4
29JUN26 265.00 C 0.00 0.00 0.00 27.90 -2.74 55 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 26.14 -2.86 55 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 24.47 -3.00 55 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 22.90 -3.14 55 0 1 0
29JUN26 285.00 C 0.00 0.00 0.00 21.42 - 55 0 0 -
29JUN26 290.00 C 0.00 0.00 0.00 19.45 - 54 0 0 -
29JUN26 295.00 C 0.00 0.00 0.00 18.17 - 54 0 0 -
29JUN26 300.00 C 23.39 23.39 19.00 16.98 - 54 17 17 -
29SEP26 142.50 C 0.00 0.00 0.00 108.31 -7.91 51 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 106.19 -7.87 51 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 104.09 -7.83 51 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 102.01 -7.79 51 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 99.96 -7.74 51 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 97.94 -7.69 51 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 95.93 -7.64 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 93.95 -7.59 51 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 92.00 -7.53 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 90.08 -7.47 51 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 88.18 -7.41 51 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 86.30 -7.36 51 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 84.45 -7.30 51 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 82.63 -7.24 51 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 80.84 -7.17 51 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 79.08 -7.10 51 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 77.34 -7.03 51 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 75.63 -6.96 51 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 73.94 -6.90 51 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 72.29 -6.82 51 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 70.66 -6.76 51 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 69.06 -6.68 51 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 67.49 -6.61 51 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 65.94 -6.54 51 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 62.94 -6.38 51 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 60.04 -6.23 51 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 57.26 -6.07 51 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 54.58 -5.91 51 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 52.00 -5.76 51 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 49.53 -3.95 51 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 47.16 -3.86 51 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 44.89 -3.78 51 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 42.94 -3.46 51 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 40.85 -3.38 51 0 35 0
29SEP26 255.00 C 0.00 0.00 0.00 39.18 -3.82 52 0 15 0
29SEP26 260.00 C 0.00 0.00 0.00 37.41 -3.39 52 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 35.77 -3.26 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 34.17 -3.18 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 32.47 -3.29 52 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 30.84 -3.33 52 0 15 0
29SEP26 285.00 C 0.00 0.00 0.00 29.29 - 52 0 0 -
29SEP26 290.00 C 0.00 0.00 0.00 27.00 - 51 0 0 -
29SEP26 295.00 C 0.00 0.00 0.00 25.64 - 51 0 0 -
29SEP26 300.00 C 0.00 0.00 0.00 24.34 - 51 0 0 -
30DEC26 142.50 C 0.00 0.00 0.00 111.12 -7.34 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 109.11 -7.28 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 107.14 -7.20 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 105.18 -7.13 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 103.25 -7.06 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 101.34 -6.98 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 99.46 -6.90 50 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 97.60 -6.83 50 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 95.77 -6.74 50 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 93.96 -6.66 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 92.17 -6.59 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 90.41 -6.51 50 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 88.68 -6.42 50 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 86.97 -6.34 50 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 85.29 -6.25 50 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 83.63 -6.16 50 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 82.00 -6.08 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 80.39 -5.99 50 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 78.81 -5.90 50 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 77.25 -5.82 50 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 75.72 -5.73 50 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 74.21 -5.64 50 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 72.73 -5.55 50 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 71.27 -5.47 50 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 68.43 -5.29 50 0 5 0
30DEC26 210.00 C 0.00 0.00 0.00 65.69 -5.12 50 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 63.04 -4.94 50 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 60.48 -4.78 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 58.02 -4.61 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 55.65 -4.44 50 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 53.36 -4.28 50 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 51.16 -4.12 50 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 48.95 -4.05 49 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 47.01 -3.80 50 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 45.46 -3.09 50 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 43.72 -2.53 50 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 42.05 -2.42 50 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 40.45 -2.32 50 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 38.93 -2.21 51 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 37.25 -2.72 51 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 35.65 - 50 0 0 -
30DEC26 290.00 C 0.00 0.00 0.00 33.37 - 50 0 0 -
30DEC26 295.00 C 0.00 0.00 0.00 31.96 - 50 0 0 -
30DEC26 300.00 C 0.00 0.00 0.00 30.61 - 50 0 0 -
TOTAL CALL 3,435 7,400 +1,231
29JAN26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JAN26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JAN26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29JAN26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JAN26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29JAN26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29JAN26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JAN26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JAN26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29JAN26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JAN26 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JAN26 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29JAN26 182.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29JAN26 185.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29JAN26 187.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29JAN26 190.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29JAN26 192.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JAN26 195.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29JAN26 197.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 200.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29JAN26 205.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29JAN26 210.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29JAN26 215.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29JAN26 220.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 48 0
29JAN26 225.00 P 0.07 0.07 0.07 0.00 -0.09 0 1 58 -1
29JAN26 230.00 P 0.05 0.09 0.05 0.00 -0.24 0 5 119 -2
29JAN26 235.00 P 0.11 0.11 0.10 0.00 -0.58 0 46 244 +15
29JAN26 240.00 P 0.43 1.01 0.18 0.00 -1.23 0 118 76 +18
29JAN26 245.00 P 0.30 3.00 0.30 0.20 -2.15 0 106 0 -7
29JAN26 250.00 P 0.60 4.80 0.46 5.20 +1.13 0 65 0 -20
29JAN26 255.00 P 2.00 10.00 2.00 10.20 +3.56 0 7 0 0
29JAN26 260.00 P 6.48 11.00 6.48 15.20 +5.28 0 17 0 0
29JAN26 265.00 P 0.00 0.00 0.00 20.20 +6.35 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 25.20 +7.48 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 30.20 +7.94 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 35.20 +8.20 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 40.20 - 0 0 0 -
29JAN26 290.00 P 0.00 0.00 0.00 45.20 - 0 0 0 -
29JAN26 295.00 P 0.00 0.00 0.00 50.20 - 0 0 0 -
29JAN26 300.00 P 0.00 0.00 0.00 55.20 - 0 0 0 -
26FEB26 142.50 P 0.29 0.29 0.25 0.02 +0.01 68 60 68 +60
26FEB26 145.00 P 0.00 0.00 0.00 0.03 +0.02 68 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.04 +0.02 68 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.06 +0.02 69 0 20 0
26FEB26 152.50 P 0.00 0.00 0.00 0.08 +0.03 69 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.10 +0.04 69 0 34 0
26FEB26 157.50 P 0.00 0.00 0.00 0.13 +0.04 69 0 19 0
26FEB26 160.00 P 0.52 0.52 0.52 0.17 +0.07 69 30 37 +15
26FEB26 162.50 P 0.00 0.00 0.00 0.22 +0.08 69 0 21 0
26FEB26 165.00 P 0.53 0.53 0.53 0.27 +0.10 69 1 1 +1
26FEB26 167.50 P 0.57 0.57 0.57 0.34 +0.12 69 30 36 +30
26FEB26 170.00 P 0.00 0.00 0.00 0.43 +0.16 69 0 146 0
26FEB26 172.50 P 0.00 0.00 0.00 0.51 +0.18 69 0 155 0
26FEB26 175.00 P 0.00 0.00 0.00 0.63 +0.21 69 0 11 0
26FEB26 177.50 P 0.00 0.00 0.00 0.76 +0.24 69 0 5 0
26FEB26 180.00 P 0.00 0.00 0.00 0.90 +0.29 69 0 2 0
26FEB26 182.50 P 0.00 0.00 0.00 1.09 +0.35 69 0 26 0
26FEB26 185.00 P 1.22 1.22 1.22 1.25 +0.38 68 7 34 +7
26FEB26 187.50 P 1.30 1.30 1.30 1.46 +0.42 69 1 36 +1
26FEB26 190.00 P 1.28 1.38 1.28 1.73 +0.53 68 5 38 -3
26FEB26 192.50 P 1.40 1.40 1.40 2.00 +0.61 68 4 8 +4
26FEB26 195.00 P 0.00 0.00 0.00 2.30 +0.66 68 0 13 0
26FEB26 197.50 P 2.00 2.00 2.00 2.68 +0.77 68 3 36 +3
26FEB26 200.00 P 1.60 2.60 1.60 3.05 +0.87 68 29 244 -10
26FEB26 205.00 P 3.20 3.42 3.20 3.96 +1.06 68 9 63 +5
26FEB26 210.00 P 2.40 4.42 2.40 4.98 +1.27 68 45 115 0
26FEB26 215.00 P 4.71 5.71 4.71 6.28 +1.57 68 9 95 +8
26FEB26 220.00 P 4.00 6.96 4.00 7.71 +1.81 68 41 63 +8
26FEB26 225.00 P 5.00 9.15 4.80 9.36 +2.15 68 9 15 +3
26FEB26 230.00 P 8.50 11.50 8.50 11.25 +2.43 68 21 33 +6
26FEB26 235.00 P 0.00 0.00 0.00 13.26 +2.75 67 0 4 0
26FEB26 240.00 P 9.50 17.20 9.50 15.61 +3.10 67 20 24 0
26FEB26 245.00 P 11.60 19.65 11.60 18.37 +3.72 68 28 31 +25
26FEB26 250.00 P 14.09 20.00 14.09 21.85 +4.49 70 42 54 +33
26FEB26 255.00 P 18.27 26.65 18.27 25.01 +4.87 71 79 50 +43
26FEB26 260.00 P 21.40 30.31 21.40 28.44 +5.06 72 39 30 +17
26FEB26 265.00 P 23.00 30.57 23.00 31.83 +5.03 73 41 32 +26
26FEB26 270.00 P 28.22 31.65 28.22 34.51 +4.34 69 18 18 +18
26FEB26 275.00 P 0.00 0.00 0.00 38.13 +4.50 69 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 42.05 +5.80 69 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 45.97 - 69 0 0 -
26FEB26 290.00 P 0.00 0.00 0.00 50.14 - 69 0 0 -
26FEB26 295.00 P 0.00 0.00 0.00 54.33 - 69 0 0 -
26FEB26 300.00 P 0.00 0.00 0.00 58.67 - 69 0 0 -
30MAR26 142.50 P 0.00 0.00 0.00 0.26 +0.10 62 0 3 0
30MAR26 145.00 P 0.00 0.00 0.00 0.31 +0.11 62 0 3 0
30MAR26 147.50 P 0.00 0.00 0.00 0.37 +0.12 62 0 0 0
30MAR26 150.00 P 0.83 0.83 0.83 0.46 +0.16 62 2 2 0
30MAR26 152.50 P 0.00 0.00 0.00 0.55 +0.19 62 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 0.64 +0.20 62 0 16 0
30MAR26 157.50 P 0.00 0.00 0.00 0.77 +0.24 62 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 0.91 +0.29 62 0 34 0
30MAR26 162.50 P 0.00 0.00 0.00 1.05 +0.32 62 0 0 0
30MAR26 165.00 P 1.18 1.18 1.18 1.23 +0.36 62 10 10 0
30MAR26 167.50 P 0.00 0.00 0.00 1.43 +0.42 62 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 1.64 +0.48 62 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 1.87 +0.51 62 0 0 0
30MAR26 175.00 P 1.95 1.95 1.95 2.16 +0.60 62 1 32 -1
30MAR26 177.50 P 0.00 0.00 0.00 2.45 +0.68 62 0 0 0
30MAR26 180.00 P 2.66 2.66 2.66 2.74 +0.71 62 1 24 0
30MAR26 182.50 P 0.00 0.00 0.00 3.11 +0.79 62 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 3.51 +0.90 62 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 3.91 +1.01 62 0 15 0
30MAR26 190.00 P 0.00 0.00 0.00 4.31 +1.01 62 0 16 0
30MAR26 192.50 P 0.00 0.00 0.00 4.84 +1.14 62 0 0 0
30MAR26 195.00 P 3.00 4.80 2.92 5.21 +1.23 61 72 120 +68
30MAR26 197.50 P 0.00 0.00 0.00 5.73 +1.21 61 0 2 0
30MAR26 200.00 P 5.00 5.69 5.00 6.25 +1.34 61 12 26 +4
30MAR26 205.00 P 0.00 0.00 0.00 7.59 +1.65 61 0 20 0
30MAR26 210.00 P 6.97 6.97 6.97 8.93 +1.79 61 32 115 +20
30MAR26 215.00 P 0.00 0.00 0.00 10.59 +2.11 61 0 100 0
30MAR26 220.00 P 0.00 0.00 0.00 12.27 +2.30 61 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 14.24 +2.59 61 0 2 0
30MAR26 230.00 P 10.69 10.69 10.69 16.29 +2.89 61 15 15 +15
30MAR26 235.00 P 0.00 0.00 0.00 18.52 +3.07 60 345 345 +345
30MAR26 240.00 P 0.00 0.00 0.00 21.12 +3.62 61 345 346 +345
30MAR26 245.00 P 22.22 22.22 21.02 24.02 +4.15 62 31 46 +31
30MAR26 250.00 P 0.00 0.00 0.00 27.12 +4.53 62 0 0 0
30MAR26 255.00 P 24.64 28.32 24.64 30.15 +4.65 62 30 30 +30
30MAR26 260.00 P 31.66 31.66 31.66 33.55 +4.97 63 30 30 +30
30MAR26 265.00 P 35.26 35.26 35.13 36.97 +4.69 63 45 45 +45
30MAR26 270.00 P 0.00 0.00 0.00 39.64 +3.94 62 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 43.22 +5.27 62 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 46.86 +5.61 62 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 50.52 - 62 0 0 -
30MAR26 290.00 P 0.00 0.00 0.00 54.47 - 62 0 0 -
30MAR26 295.00 P 0.00 0.00 0.00 58.43 - 62 0 0 -
30MAR26 300.00 P 0.00 0.00 0.00 62.41 - 62 0 0 -
29APR26 142.50 P 0.00 0.00 0.00 0.60 +0.23 58 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.70 +0.26 58 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.83 +0.30 58 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.97 +0.34 58 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.12 +0.40 58 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.29 +0.43 58 0 25 0
29APR26 157.50 P 0.00 0.00 0.00 1.50 +0.50 58 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 1.70 +0.56 58 0 32 0
29APR26 162.50 P 0.00 0.00 0.00 1.91 +0.60 58 0 15 0
29APR26 165.00 P 0.00 0.00 0.00 2.19 +0.67 58 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 2.48 +0.75 58 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 2.78 +0.85 58 0 7 0
29APR26 172.50 P 0.00 0.00 0.00 3.07 +0.86 58 0 176 0
29APR26 175.00 P 0.00 0.00 0.00 3.47 +0.97 58 0 160 0
29APR26 177.50 P 0.00 0.00 0.00 3.87 +1.08 58 0 15 0
29APR26 180.00 P 0.00 0.00 0.00 4.28 +1.19 58 0 3 0
29APR26 182.50 P 0.00 0.00 0.00 4.69 +1.22 58 0 15 0
29APR26 185.00 P 4.20 4.20 4.20 5.04 +1.17 57 1 11 0
29APR26 187.50 P 0.00 0.00 0.00 5.74 +1.46 58 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 6.28 +1.60 58 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 6.82 +1.65 58 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 7.43 +1.72 58 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 8.13 +1.88 58 0 0 0
29APR26 200.00 P 7.95 7.95 7.95 8.56 +1.98 57 10 252 +10
29APR26 205.00 P 0.00 0.00 0.00 9.92 +2.11 57 0 417 0
29APR26 210.00 P 9.54 10.40 9.54 11.58 +2.42 57 14 230 +14
29APR26 215.00 P 0.00 0.00 0.00 13.28 +2.68 57 0 31 0
29APR26 220.00 P 15.00 15.00 14.60 15.14 +2.85 57 4 32 -1
29APR26 225.00 P 0.00 0.00 0.00 17.21 +3.22 57 0 235 0
29APR26 230.00 P 0.00 0.00 0.00 19.29 +3.32 57 0 425 0
29APR26 235.00 P 15.64 19.64 15.64 21.76 +3.73 57 21 221 +15
29APR26 240.00 P 17.82 25.40 17.80 24.50 +4.26 57 17 17 +13
29APR26 245.00 P 25.78 25.89 25.78 27.40 +4.34 58 470 470 +470
29APR26 250.00 P 28.71 28.71 28.71 30.11 +4.52 57 455 440 +425
29APR26 255.00 P 0.00 0.00 0.00 33.10 +4.43 58 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 36.45 +4.35 58 0 0 0
29APR26 265.00 P 37.45 38.49 37.45 39.68 +4.30 58 46 16 +16
29APR26 270.00 P 0.00 0.00 0.00 42.90 +4.33 58 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 46.23 +5.49 58 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 49.89 +5.84 58 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 53.55 - 58 0 0 -
29APR26 290.00 P 0.00 0.00 0.00 57.22 - 58 0 0 -
29APR26 295.00 P 0.00 0.00 0.00 61.12 - 58 0 0 -
29APR26 300.00 P 0.00 0.00 0.00 65.09 - 58 0 0 -
29JUN26 142.50 P 0.00 0.00 0.00 1.52 +0.35 54 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 1.73 +0.42 54 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 1.94 +0.44 54 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 2.16 +0.44 54 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 2.45 +0.52 54 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 2.75 +0.61 54 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.06 +0.66 54 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 3.36 +0.66 54 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 3.72 +0.71 54 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 4.14 +0.83 54 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 4.56 +0.94 54 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 4.97 +0.94 54 0 15 0
29JUN26 172.50 P 0.00 0.00 0.00 5.39 +0.94 54 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 5.93 +1.06 54 0 25 0
29JUN26 177.50 P 0.00 0.00 0.00 6.48 +1.20 54 0 12 0
29JUN26 180.00 P 0.00 0.00 0.00 7.04 +1.30 54 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 7.59 +1.30 54 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 8.15 +1.31 54 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 8.84 +1.45 54 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 9.55 +1.60 54 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 10.27 +1.75 54 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 10.98 +1.75 54 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 11.70 +1.75 54 0 30 0
29JUN26 200.00 P 9.00 9.00 9.00 12.14 +1.48 53 1 21 +1
29JUN26 205.00 P 0.00 0.00 0.00 13.87 +1.78 53 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 15.60 +1.79 53 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 17.49 +2.37 53 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 19.59 +2.74 52 0 3 0
29JUN26 225.00 P 0.00 0.00 0.00 21.74 +2.83 52 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 24.22 +3.21 53 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 26.65 +3.02 53 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 29.63 +3.63 53 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 32.38 +3.66 53 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 35.41 +3.84 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 38.57 +4.26 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 41.84 +4.16 54 0 0 0
29JUN26 265.00 P 43.81 43.81 43.81 45.22 +4.31 55 15 15 +15
29JUN26 270.00 P 41.79 41.79 41.79 47.81 +3.56 54 15 15 +15
29JUN26 275.00 P 45.12 45.12 45.12 51.15 +4.87 54 15 15 +15
29JUN26 280.00 P 0.00 0.00 0.00 54.51 +4.90 54 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 58.12 - 54 0 0 -
29JUN26 290.00 P 0.00 0.00 0.00 61.80 - 54 0 0 -
29JUN26 295.00 P 0.00 0.00 0.00 65.50 - 54 0 0 -
29JUN26 300.00 P 0.00 0.00 0.00 69.21 - 54 0 0 -
29SEP26 142.50 P 0.00 0.00 0.00 3.29 +0.52 51 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 3.61 +0.52 51 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 3.93 +0.53 51 0 0 0
29SEP26 150.00 P 3.85 3.85 3.85 4.35 +0.73 51 2 2 +2
29SEP26 152.50 P 0.00 0.00 0.00 4.78 +0.75 51 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 5.21 +0.76 51 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.64 +0.76 51 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 6.07 +0.76 51 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 6.61 +0.87 51 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 7.18 +1.01 51 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 7.75 +1.08 51 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 8.32 +1.08 51 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 8.89 +1.08 51 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 9.48 +1.10 51 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 10.21 +1.26 51 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 10.94 +1.42 51 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 11.67 +1.47 51 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 12.40 +1.47 51 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 13.14 +1.48 51 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 13.88 +1.49 51 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 14.78 +1.65 51 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 15.69 +1.83 51 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 16.60 +1.94 51 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 17.51 +1.94 51 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 19.14 +1.75 51 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 20.85 +1.64 50 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 23.04 +2.52 50 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 25.58 +2.95 51 0 15 0
29SEP26 225.00 P 0.00 0.00 0.00 27.81 +2.98 51 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 30.50 +3.22 51 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 33.06 +3.27 51 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 35.86 +3.43 51 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 38.78 +3.59 51 0 0 0
29SEP26 250.00 P 38.95 38.95 38.95 41.81 +3.75 51 15 30 +15
29SEP26 255.00 P 0.00 0.00 0.00 44.95 +3.45 52 0 15 0
29SEP26 260.00 P 44.18 45.50 44.18 48.09 +3.91 52 2 15 0
29SEP26 265.00 P 0.00 0.00 0.00 51.23 +3.87 52 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 53.86 +3.25 51 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 57.23 +4.44 51 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 60.62 +4.48 51 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 64.01 - 51 0 0 -
29SEP26 290.00 P 0.00 0.00 0.00 67.45 - 51 0 0 -
29SEP26 295.00 P 0.00 0.00 0.00 71.17 - 51 0 0 -
29SEP26 300.00 P 0.00 0.00 0.00 74.89 - 51 0 0 -
30DEC26 142.50 P 0.00 0.00 0.00 5.11 +1.12 50 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 5.55 +1.22 50 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 5.99 +1.22 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 6.44 +1.24 50 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 6.95 +1.31 50 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 7.53 +1.46 50 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 8.11 +1.60 50 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.69 +1.67 50 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 9.27 +1.68 50 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 9.86 +1.69 50 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 10.50 +1.76 50 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 11.25 +1.93 50 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 11.99 +2.09 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 12.74 +2.22 50 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 13.48 +2.22 50 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 14.23 +2.23 50 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 14.98 +2.25 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 15.85 +2.38 50 0 6 0
30DEC26 187.50 P 14.21 16.00 14.21 16.77 +2.56 50 3 3 +3
30DEC26 190.00 P 0.00 0.00 0.00 17.69 +2.73 50 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 18.62 +2.84 50 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 19.55 +2.85 50 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 20.48 +2.87 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 21.41 +2.88 50 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 23.01 +2.64 49 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 24.97 +2.74 49 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 27.15 +2.69 49 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 29.41 +2.69 49 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 31.91 +3.70 49 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 34.67 +3.17 49 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 37.23 +3.52 49 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 40.54 +3.94 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 43.14 +4.10 49 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 46.17 +3.72 49 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 49.29 +4.54 50 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 52.50 +4.69 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 55.79 +4.83 50 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 58.57 +4.18 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 61.96 +5.49 50 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 65.37 +5.70 50 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 68.78 - 50 0 0 -
30DEC26 290.00 P 0.00 0.00 0.00 72.20 - 50 0 0 -
30DEC26 295.00 P 0.00 0.00 0.00 75.65 - 50 0 0 -
30DEC26 300.00 P 0.00 0.00 0.00 79.30 - 50 0 0 -
TOTAL PUT 3,013 8,242 +2,263
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$ 46.14
29JAN26 21.00 C 0.00 0.00 0.00 25.14 +1.38 0 0 0 -268
29JAN26 22.00 C 0.00 0.00 0.00 24.14 +1.38 0 0 0 -171
29JAN26 23.00 C 0.00 0.00 0.00 23.14 +1.38 0 0 0 -15
29JAN26 24.00 C 0.00 0.00 0.00 22.14 +1.38 0 0 0 0
29JAN26 25.00 C 20.99 20.99 20.99 21.14 +1.38 0 3 0 -5
29JAN26 26.00 C 0.00 0.00 0.00 20.14 +1.38 0 0 0 -15
29JAN26 27.00 C 0.00 0.00 0.00 19.14 +1.38 0 0 0 -25
29JAN26 28.00 C 18.50 18.50 17.95 18.14 +1.38 0 2 0 -49
29JAN26 29.00 C 0.00 0.00 0.00 17.14 +1.38 0 0 0 -95
29JAN26 30.00 C 15.88 15.88 15.88 16.14 +1.37 0 29 0 -82
29JAN26 31.00 C 14.93 14.93 14.93 15.14 +1.38 0 20 0 -196
29JAN26 32.00 C 14.39 14.39 14.30 14.14 +1.38 0 21 0 -181
29JAN26 33.00 C 12.99 12.99 12.99 13.14 +1.38 0 1 0 -156
29JAN26 34.00 C 11.43 11.82 11.43 12.14 +1.38 0 4 0 -314
29JAN26 35.00 C 10.61 11.18 10.61 11.14 +1.37 0 10 0 -509
29JAN26 36.00 C 9.60 9.95 9.60 10.14 +1.38 0 4 0 -573
29JAN26 37.00 C 8.67 9.68 7.62 9.14 +1.38 0 45 0 -860
29JAN26 38.00 C 7.44 7.92 6.80 8.14 +1.38 0 75 0 -662
29JAN26 39.00 C 7.86 7.90 6.33 7.14 +1.38 0 5 0 -739
29JAN26 40.00 C 6.50 6.90 5.58 6.14 +1.38 0 113 0 -878
29JAN26 41.00 C 4.40 5.00 4.40 5.14 +1.38 0 121 0 -543
29JAN26 42.00 C 4.90 4.90 2.60 4.14 +1.37 0 202 0 -541
29JAN26 43.00 C 3.00 3.93 2.30 3.14 +1.36 0 159 0 -928
29JAN26 44.00 C 2.00 2.80 0.88 2.14 +1.14 0 357 0 -1,017
29JAN26 45.00 C 1.00 2.00 0.22 1.14 +0.70 0 326 0 -651
29JAN26 46.00 C 0.90 1.02 0.07 0.14 -0.02 0 345 21 -132
29JAN26 47.00 C 0.20 0.42 0.05 0.00 -0.04 0 260 170 +78
29JAN26 48.00 C 0.10 0.10 0.10 0.00 -0.01 0 2 30 0
29JAN26 49.00 C 0.10 0.10 0.07 0.00 -0.01 0 3 1 -3
29JAN26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29JAN26 60.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 25.19 +1.00 94 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 24.19 +1.02 78 0 60 0
26FEB26 23.00 C 0.00 0.00 0.00 23.41 +1.60 145 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 22.56 +1.65 153 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 21.40 +1.58 128 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 20.47 +1.62 128 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 19.46 +1.49 120 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 18.23 +1.32 78 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 17.32 +1.13 91 0 121 0
26FEB26 30.00 C 16.00 16.00 16.00 16.21 +1.38 53 1 32 0
26FEB26 31.00 C 0.00 0.00 0.00 15.43 +1.59 90 0 189 0
26FEB26 32.00 C 13.60 13.60 13.60 14.52 +1.67 91 1 208 -1
26FEB26 33.00 C 13.05 13.05 13.05 13.40 +1.55 75 2 750 0
26FEB26 34.00 C 0.00 0.00 0.00 12.40 +1.43 70 0 166 0
26FEB26 35.00 C 0.00 0.00 0.00 11.56 +1.56 74 0 95 0
26FEB26 36.00 C 9.10 10.24 9.10 10.40 +1.42 58 7 1,019 -6
26FEB26 37.00 C 0.00 0.00 0.00 9.57 +1.51 63 0 378 0
26FEB26 38.00 C 9.00 9.00 8.93 8.27 +1.31 36 5 385 +3
26FEB26 39.00 C 6.60 8.00 6.60 7.66 +1.43 55 26 450 -1
26FEB26 40.00 C 6.50 7.47 6.00 6.78 +1.36 53 78 315 +18
26FEB26 41.00 C 5.00 6.00 5.00 5.89 +1.16 50 10 376 +1
26FEB26 42.00 C 5.25 5.50 3.97 5.10 +1.13 49 35 272 -5
26FEB26 43.00 C 3.93 4.28 3.45 4.21 +0.81 45 37 165 -10
26FEB26 44.00 C 4.00 4.00 3.13 3.70 +0.84 48 10 751 0
26FEB26 45.00 C 2.93 3.60 2.26 3.06 +0.65 47 166 214 -30
26FEB26 46.00 C 2.50 3.10 1.90 2.60 +0.58 48 142 1,250 +72
26FEB26 47.00 C 2.50 2.50 1.60 2.16 +0.50 49 371 239 +41
26FEB26 48.00 C 1.93 2.25 1.35 1.79 +0.45 49 98 722 +4
26FEB26 49.00 C 1.38 1.84 1.08 1.45 +0.38 49 321 324 +148
26FEB26 50.00 C 1.59 1.59 0.91 1.15 +0.31 49 419 621 +211
26FEB26 52.50 C 0.80 0.94 0.59 0.63 +0.18 49 110 146 +85
26FEB26 55.00 C 0.52 0.60 0.39 0.32 +0.09 48 120 104 +78
26FEB26 57.50 C 0.34 0.34 0.29 0.16 - 48 46 46 -
26FEB26 60.00 C 0.25 0.25 0.12 0.08 - 49 20 16 -
30MAR26 10.00 C 0.00 0.00 0.00 36.50 +1.69 220 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 36.16 +1.85 232 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 35.43 +1.63 196 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 34.78 +1.46 161 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 34.53 +1.60 197 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 34.12 +1.80 201 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 33.72 +1.92 204 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 32.69 +1.38 0 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 32.39 +1.56 157 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 31.89 +1.56 152 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 31.30 +1.47 132 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 31.02 +1.68 159 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 30.41 +1.39 142 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 29.83 +1.49 126 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 29.35 +1.51 125 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 29.03 +1.69 143 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 28.45 +1.60 131 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 28.11 +1.76 141 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 27.23 +1.38 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 26.73 +1.09 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 26.64 +1.78 132 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 25.78 +1.59 134 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 24.47 +1.30 105 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 23.60 +1.73 109 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 22.56 +1.65 100 0 4 0
30MAR26 25.00 C 21.50 21.50 21.50 21.40 +1.17 82 1 31 -1
30MAR26 26.00 C 0.00 0.00 0.00 20.56 +1.65 89 0 3 0
30MAR26 27.00 C 20.00 20.00 19.12 19.46 +1.49 77 9 6 +6
30MAR26 28.00 C 0.00 0.00 0.00 18.41 +1.33 68 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 17.50 +1.31 70 0 4 0
30MAR26 30.00 C 15.70 15.70 15.70 16.50 +1.32 66 1 27 -1
30MAR26 31.00 C 0.00 0.00 0.00 15.52 +1.40 62 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 14.64 +1.59 64 0 138 0
30MAR26 33.00 C 13.13 13.13 13.13 13.43 +1.31 48 1 297 0
30MAR26 34.00 C 0.00 0.00 0.00 12.40 +1.43 42 0 1,148 0
30MAR26 35.00 C 10.23 11.50 10.23 11.72 +1.49 54 4 1,073 -2
30MAR26 36.00 C 0.00 0.00 0.00 10.84 +1.59 53 0 270 0
30MAR26 37.00 C 0.00 0.00 0.00 10.12 +1.24 56 0 108 0
30MAR26 38.00 C 0.00 0.00 0.00 9.18 +1.35 53 0 956 0
30MAR26 39.00 C 8.09 8.09 8.09 8.45 +1.56 53 1 428 -1
30MAR26 40.00 C 6.17 7.30 6.17 7.55 +1.35 50 5 156 -1
30MAR26 41.00 C 7.53 7.53 6.70 6.70 +1.02 48 31 319 -16
30MAR26 42.00 C 0.00 0.00 0.00 6.04 +1.02 48 0 374 0
30MAR26 43.00 C 5.50 5.50 5.50 5.26 +0.76 46 5 55 0
30MAR26 44.00 C 3.88 5.10 3.88 4.83 +0.85 48 2 53 -2
30MAR26 45.00 C 4.19 4.21 3.53 4.42 +0.88 50 35 1,066 -7
30MAR26 46.00 C 3.87 3.98 3.14 3.91 +0.79 50 70 150 +27
30MAR26 47.00 C 3.85 3.85 3.25 3.34 +0.57 48 8 101 +3
30MAR26 48.00 C 3.32 3.32 2.90 2.98 +0.55 49 14 154 +14
30MAR26 49.00 C 2.73 2.73 2.20 2.64 +0.53 49 93 106 -14
30MAR26 50.00 C 2.22 2.36 1.99 2.30 +0.48 49 19 356 +8
30MAR26 52.50 C 1.66 2.01 1.51 1.60 +0.36 49 16 52 +2
30MAR26 55.00 C 1.40 1.48 1.00 1.09 +0.26 49 149 171 +138
30MAR26 57.50 C 0.85 0.99 0.85 0.73 - 49 34 32 -
30MAR26 60.00 C 0.75 0.75 0.68 0.48 - 49 2 2 -
29APR26 26.00 C 0.00 0.00 0.00 20.74 +1.68 79 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 19.62 +1.62 68 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 18.76 +1.64 70 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 17.70 +1.51 64 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 16.76 +1.58 62 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 15.75 +1.63 57 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 14.80 +1.71 55 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.10 +1.63 60 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.93 +1.40 51 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.29 +1.53 56 0 2 0
29APR26 36.00 C 0.00 0.00 0.00 11.43 +1.60 54 0 45 0
29APR26 37.00 C 9.60 9.60 9.60 10.51 +1.63 52 1 294 0
29APR26 38.00 C 0.00 0.00 0.00 9.46 +0.88 47 0 586 0
29APR26 39.00 C 0.00 0.00 0.00 9.03 +1.10 52 0 262 0
29APR26 40.00 C 0.00 0.00 0.00 8.17 +0.93 49 0 784 0
29APR26 41.00 C 6.45 7.22 6.45 7.39 +1.17 48 23 157 -14
29APR26 42.00 C 0.00 0.00 0.00 6.75 +0.99 47 0 214 0
29APR26 43.00 C 5.12 5.98 5.12 6.34 +1.11 50 20 215 -5
29APR26 44.00 C 5.44 5.44 5.44 5.57 +0.82 47 15 54 0
29APR26 45.00 C 5.03 5.34 4.83 5.22 +0.92 49 33 124 0
29APR26 46.00 C 4.37 4.76 3.80 4.73 +0.86 49 28 42 +9
29APR26 47.00 C 4.10 4.60 3.50 4.20 +0.66 48 113 1,171 +96
29APR26 48.00 C 3.60 3.71 3.60 3.84 +0.66 49 20 69 +10
29APR26 49.00 C 3.62 3.89 3.54 3.25 +0.40 46 50 128 +50
29APR26 50.00 C 3.03 3.36 3.03 3.09 +0.55 48 7 68 +6
29APR26 52.50 C 2.30 2.82 2.30 2.32 +0.44 48 185 172 +115
29APR26 55.00 C 2.00 2.00 1.80 1.73 +0.35 48 31 50 +29
29APR26 57.50 C 1.77 1.77 1.77 1.27 - 48 13 13 -
29APR26 60.00 C 1.22 1.22 1.22 0.93 - 48 1 1 -
29JUN26 13.00 C 0.00 0.00 0.00 33.72 +1.78 132 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 32.96 +1.53 110 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 32.41 +1.52 102 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 32.09 +1.42 113 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 31.58 +1.75 109 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 31.26 +1.75 116 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 30.41 +1.34 89 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 30.25 +1.91 109 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 29.35 +1.29 75 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 29.13 +1.78 96 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 28.66 +1.70 95 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 28.11 +1.61 90 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 27.78 +1.85 96 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 27.01 +1.37 78 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 26.64 +1.70 84 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 25.78 +1.59 85 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 24.47 +1.30 64 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 23.78 +1.66 76 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 23.02 +1.85 79 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 21.67 +1.44 63 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 20.74 +1.68 62 2 34 -2
29JUN26 27.00 C 0.00 0.00 0.00 20.06 +2.06 68 6 107 -6
29JUN26 28.00 C 0.00 0.00 0.00 19.09 +1.80 65 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 17.95 +1.76 57 8 19 -8
29JUN26 30.00 C 0.00 0.00 0.00 17.18 +1.61 59 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 15.98 +1.67 51 0 547 0
29JUN26 32.00 C 14.85 14.93 14.85 15.34 +1.61 55 2 88 0
29JUN26 33.00 C 14.14 14.44 14.14 14.47 +1.91 54 2 195 0
29JUN26 34.00 C 0.00 0.00 0.00 13.60 +1.87 52 0 80 0
29JUN26 35.00 C 12.45 12.45 12.45 12.75 +1.23 51 1 49 0
29JUN26 36.00 C 11.40 11.40 11.40 11.98 +1.22 51 1 33 +1
29JUN26 37.00 C 0.00 0.00 0.00 11.11 +0.94 49 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 10.40 +1.46 49 0 64 0
29JUN26 39.00 C 0.00 0.00 0.00 9.77 +1.25 49 0 138 0
29JUN26 40.00 C 8.21 9.58 8.21 8.57 +0.36 43 45 834 +11
29JUN26 41.00 C 0.00 0.00 0.00 8.46 +1.18 48 0 2 0
29JUN26 42.00 C 7.40 7.40 7.40 7.87 +1.13 48 3 24 +2
29JUN26 43.00 C 0.00 0.00 0.00 7.16 +0.97 47 0 218 0
29JUN26 44.00 C 6.90 7.13 5.80 6.75 +0.86 48 7 12 +1
29JUN26 45.00 C 5.33 6.45 5.33 6.16 +0.63 47 20 270 +18
29JUN26 46.00 C 5.84 5.90 5.59 5.71 +0.57 47 56 27 -31
29JUN26 47.00 C 0.00 0.00 0.00 5.29 +0.69 47 0 18 0
29JUN26 48.00 C 5.50 5.50 5.50 4.89 +0.63 47 3 6 +3
29JUN26 49.00 C 4.75 4.75 4.75 4.50 +0.55 47 2 8 +2
29JUN26 50.00 C 3.73 4.40 3.73 4.15 +0.49 47 5 11 +2
29JUN26 52.50 C 3.20 3.38 3.20 3.34 +0.39 47 2 2 +2
29JUN26 55.00 C 3.00 3.22 2.61 2.66 +0.29 47 7 8 +2
29JUN26 57.50 C 2.72 2.72 2.72 2.13 - 46 2 2 -
29JUN26 60.00 C 0.00 0.00 0.00 1.70 - 46 0 0 -
29SEP26 18.00 C 0.00 0.00 0.00 28.66 +1.60 76 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 28.11 +1.61 72 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 27.81 +1.73 77 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 27.07 +1.43 66 0 0 0
29SEP26 20.00 C 26.50 27.00 26.50 26.64 +1.49 67 5 8 -2
29SEP26 21.00 C 26.00 26.00 26.00 25.78 +1.59 68 1 1 0
29SEP26 22.00 C 0.00 0.00 0.00 24.59 +1.34 57 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 23.78 +1.53 60 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 23.02 +1.60 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 21.93 +1.50 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.09 +1.63 57 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.06 +1.38 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.09 +1.38 51 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 18.34 +1.47 52 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 17.48 +1.40 51 0 750 0
29SEP26 31.00 C 16.57 16.57 16.57 16.46 +1.29 47 1 13 0
29SEP26 32.00 C 16.20 16.20 16.20 15.44 +1.03 44 1 59 -1
29SEP26 33.00 C 0.00 0.00 0.00 14.91 +1.44 47 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 14.42 +1.56 50 0 34 0
29SEP26 35.00 C 0.00 0.00 0.00 13.68 +1.51 49 0 565 0
29SEP26 36.00 C 0.00 0.00 0.00 12.64 +0.98 46 0 52 0
29SEP26 37.00 C 0.00 0.00 0.00 12.12 +1.52 47 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 11.64 +1.36 48 0 5 0
29SEP26 39.00 C 9.83 9.83 9.83 10.77 +1.10 46 1 79 -1
29SEP26 40.00 C 0.00 0.00 0.00 10.05 +0.92 45 0 68 0
29SEP26 41.00 C 10.00 10.00 10.00 9.52 +1.15 45 1 19 0
29SEP26 42.00 C 0.00 0.00 0.00 9.24 +1.00 47 0 12 0
29SEP26 43.00 C 8.30 8.30 8.30 8.30 +0.71 44 1 42 0
29SEP26 44.00 C 0.00 0.00 0.00 7.84 +0.62 44 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 7.64 +0.88 46 0 74 0
29SEP26 46.00 C 6.85 7.18 6.84 7.17 +0.80 46 93 93 +78
29SEP26 47.00 C 0.00 0.00 0.00 6.75 +0.74 46 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 6.37 +0.73 46 0 12 0
29SEP26 49.00 C 0.00 0.00 0.00 6.01 +0.67 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.66 +0.62 46 0 14 0
29SEP26 52.50 C 0.00 0.00 0.00 4.83 +0.53 46 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 4.12 +0.49 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.47 - 46 0 0 -
29SEP26 60.00 C 0.00 0.00 0.00 2.96 - 46 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 24.72 +1.28 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 23.80 +1.27 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 23.02 +1.39 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 22.08 +1.46 49 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 21.09 +1.20 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 20.35 +1.35 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.51 +1.40 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.66 +1.25 46 0 0 0
30DEC26 30.00 C 18.05 18.05 17.69 17.82 +1.18 45 10 39 +5
30DEC26 31.00 C 0.00 0.00 0.00 17.29 +1.57 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.51 +1.34 47 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 15.59 +1.14 45 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 14.97 +1.18 46 0 1 0
30DEC26 35.00 C 14.45 14.45 14.45 14.33 +1.35 46 1 12 +1
30DEC26 36.00 C 0.00 0.00 0.00 13.37 +1.01 43 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 12.82 +1.01 44 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 12.31 +1.09 45 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 11.66 +0.95 44 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 11.01 +0.87 44 6 42 +2
30DEC26 41.00 C 9.90 9.90 9.90 10.66 +1.10 45 1 3 +1
30DEC26 42.00 C 0.00 0.00 0.00 10.29 +1.17 46 0 604 0
30DEC26 43.00 C 8.69 8.69 8.69 9.59 +0.89 44 7 630 -1
30DEC26 44.00 C 0.00 0.00 0.00 9.23 +1.21 45 0 340 0
30DEC26 45.00 C 0.00 0.00 0.00 8.72 +0.92 45 100 758 +100
30DEC26 46.00 C 8.04 8.04 8.04 8.49 +1.07 46 102 102 +102
30DEC26 47.00 C 8.07 8.07 8.07 8.07 +1.03 46 1 6 +1
30DEC26 48.00 C 0.00 0.00 0.00 7.55 +0.81 45 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 7.14 +0.69 45 0 0 0
30DEC26 50.00 C 6.90 6.95 6.90 6.81 +0.74 45 6 62 +6
30DEC26 52.50 C 0.00 0.00 0.00 5.99 +0.64 45 0 30 0
30DEC26 55.00 C 5.28 5.28 5.28 5.33 +0.64 46 50 50 0
30DEC26 57.50 C 0.00 0.00 0.00 4.69 - 46 0 0 -
30DEC26 60.00 C 4.30 4.30 4.07 4.08 - 45 51 50 -
TOTAL CALL 5,785 32,149 -8,185
29JAN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
29JAN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 565 0
29JAN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 325 0
29JAN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
29JAN26 28.00 P 0.01 0.01 0.01 0.00 -0.01 0 5 481 -5
29JAN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 780 0
29JAN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 739 0
29JAN26 31.00 P 0.01 0.01 0.01 0.00 -0.01 0 11 612 0
29JAN26 32.00 P 0.01 0.01 0.01 0.00 -0.01 0 8 576 -7
29JAN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 573 0
29JAN26 34.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 547 0
29JAN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 918 0
29JAN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,870 0
29JAN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 991 0
29JAN26 38.00 P 0.01 0.01 0.01 0.00 -0.01 0 52 632 -52
29JAN26 39.00 P 0.01 0.01 0.01 0.00 -0.01 0 50 1,609 -13
29JAN26 40.00 P 0.01 0.01 0.01 0.00 -0.01 0 80 289 -79
29JAN26 41.00 P 0.01 0.01 0.01 0.00 -0.01 0 5 829 0
29JAN26 42.00 P 0.01 0.01 0.01 0.00 -0.02 0 2 641 -2
29JAN26 43.00 P 0.03 0.03 0.03 0.00 -0.07 0 4 1,475 0
29JAN26 44.00 P 0.07 0.11 0.01 0.00 -0.27 0 59 180 -13
29JAN26 45.00 P 0.29 0.65 0.01 0.00 -0.71 0 269 105 +17
29JAN26 46.00 P 0.20 1.15 0.12 0.00 -1.43 0 239 68 +52
29JAN26 47.00 P 1.78 1.78 0.45 0.86 -1.47 0 58 0 -1
29JAN26 48.00 P 1.97 2.05 1.97 1.86 -1.38 0 30 0 -19
29JAN26 49.00 P 0.00 0.00 0.00 2.86 -1.42 0 0 0 -10
29JAN26 50.00 P 0.00 0.00 0.00 3.86 -1.42 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 6.36 -1.42 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 8.86 -1.42 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 11.36 - 0 0 0 -
29JAN26 60.00 P 0.00 0.00 0.00 13.86 - 0 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 22 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 95 0 79 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 185 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 393 0
26FEB26 26.00 P 0.01 0.01 0.01 0.01 0.00 79 1 160 0
26FEB26 27.00 P 0.01 0.01 0.01 0.01 0.00 74 30 286 +28
26FEB26 28.00 P 0.01 0.02 0.01 0.01 0.00 69 51 645 +28
26FEB26 29.00 P 0.01 0.02 0.01 0.01 0.00 65 31 516 +22
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 706 0
26FEB26 31.00 P 0.03 0.03 0.03 0.01 0.00 56 25 501 -5
26FEB26 32.00 P 0.04 0.04 0.04 0.01 -0.01 52 9 726 -9
26FEB26 33.00 P 0.05 0.06 0.05 0.01 -0.02 48 4 846 +1
26FEB26 34.00 P 0.06 0.06 0.06 0.02 -0.03 48 1 330 +1
26FEB26 35.00 P 0.09 0.10 0.08 0.04 -0.05 49 29 308 -7
26FEB26 36.00 P 0.14 0.15 0.12 0.07 -0.07 49 50 571 +9
26FEB26 37.00 P 0.21 0.21 0.13 0.12 -0.10 49 55 373 +1
26FEB26 38.00 P 0.24 0.30 0.22 0.18 -0.15 48 98 574 -13
26FEB26 39.00 P 0.37 0.41 0.27 0.29 -0.18 49 204 342 +150
26FEB26 40.00 P 0.56 0.58 0.36 0.41 -0.24 48 239 532 +69
26FEB26 41.00 P 0.59 0.81 0.53 0.58 -0.32 48 64 818 +21
26FEB26 42.00 P 0.71 1.09 0.71 0.80 -0.41 47 144 164 +21
26FEB26 43.00 P 1.15 1.50 0.92 1.08 -0.49 47 664 643 +569
26FEB26 44.00 P 1.45 1.85 1.21 1.42 -0.60 47 322 359 +178
26FEB26 45.00 P 1.70 2.50 1.70 1.81 -0.76 47 320 293 +97
26FEB26 46.00 P 2.29 3.01 2.00 2.34 -0.84 48 178 109 +75
26FEB26 47.00 P 2.82 3.75 2.82 2.99 -0.82 50 42 71 +11
26FEB26 48.00 P 3.49 3.49 3.43 3.43 -1.11 46 31 55 +31
26FEB26 49.00 P 0.00 0.00 0.00 4.15 -1.15 48 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 4.89 -1.22 48 0 0 0
26FEB26 52.50 P 7.00 7.80 7.00 6.91 -1.34 49 12 3 +3
26FEB26 55.00 P 9.30 9.30 9.30 9.13 -1.41 50 2 2 +2
26FEB26 57.50 P 0.00 0.00 0.00 11.44 - 48 0 0 -
26FEB26 60.00 P 0.00 0.00 0.00 14.29 - 74 0 0 -
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 137 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 133 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 125 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 121 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 117 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 114 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 111 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 104 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 102 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 99 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 96 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
30MAR26 19.50 P 0.03 0.04 0.03 0.01 0.00 79 1,000 220 -817
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,550 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 342 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 2 294 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 196 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 69 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 357 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 0.00 51 0 403 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 472 0
30MAR26 30.00 P 0.12 0.13 0.12 0.04 -0.02 49 205 2,505 +194
30MAR26 31.00 P 0.00 0.00 0.00 0.06 -0.03 49 0 567 0
30MAR26 32.00 P 0.00 0.00 0.00 0.09 -0.05 48 0 802 0
30MAR26 33.00 P 0.20 0.20 0.20 0.14 -0.06 49 1 260 0
30MAR26 34.00 P 0.00 0.00 0.00 0.20 -0.09 49 0 607 0
30MAR26 35.00 P 0.41 0.41 0.32 0.28 -0.12 49 18 206 -9
30MAR26 36.00 P 0.51 0.51 0.45 0.39 -0.16 49 65 234 +27
30MAR26 37.00 P 0.55 0.57 0.50 0.52 -0.18 48 83 116 -11
30MAR26 38.00 P 0.78 0.85 0.61 0.67 -0.21 48 94 878 -9
30MAR26 39.00 P 0.96 0.96 0.82 0.85 -0.28 48 53 250 +18
30MAR26 40.00 P 1.12 1.15 1.01 1.09 -0.31 48 101 263 +52
30MAR26 41.00 P 1.30 1.37 1.30 1.35 -0.41 48 54 80 +27
30MAR26 42.00 P 2.03 2.11 1.57 1.67 -0.46 47 84 218 +52
30MAR26 43.00 P 2.01 2.02 1.98 2.02 -0.56 47 75 187 +75
30MAR26 44.00 P 2.53 2.90 2.43 2.44 -0.62 47 120 145 +70
30MAR26 45.00 P 3.00 3.45 2.76 2.87 -0.71 47 135 101 +86
30MAR26 46.00 P 3.74 3.74 3.74 3.38 -0.80 47 6 28 +6
30MAR26 47.00 P 0.00 0.00 0.00 4.13 -0.73 50 0 0 0
30MAR26 48.00 P 5.03 5.03 5.03 4.44 -1.09 46 15 15 +15
30MAR26 49.00 P 5.72 5.72 5.55 5.26 -0.98 49 30 15 +15
30MAR26 50.00 P 5.74 5.74 5.74 5.92 -1.07 49 30 30 +30
30MAR26 52.50 P 0.00 0.00 0.00 7.80 -1.18 50 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 9.85 -1.18 51 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.04 - 52 0 0 -
30MAR26 60.00 P 0.00 0.00 0.00 14.29 - 52 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 28 0
29APR26 27.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 21 0
29APR26 28.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 4 0
29APR26 29.00 P 0.00 0.00 0.00 0.08 -0.03 48 0 17 0
29APR26 30.00 P 0.23 0.23 0.21 0.12 -0.04 48 2 116 0
29APR26 31.00 P 0.00 0.00 0.00 0.17 -0.06 48 0 43 0
29APR26 32.00 P 0.00 0.00 0.00 0.23 -0.08 48 0 58 0
29APR26 33.00 P 0.00 0.00 0.00 0.32 -0.10 48 0 61 0
29APR26 34.00 P 0.49 0.49 0.49 0.43 -0.13 48 30 187 -23
29APR26 35.00 P 0.58 0.58 0.58 0.56 -0.12 48 1 284 -1
29APR26 36.00 P 0.70 0.70 0.67 0.70 -0.18 47 4 191 -1
29APR26 37.00 P 0.82 0.82 0.82 0.86 -0.21 47 3 299 -3
29APR26 38.00 P 1.15 1.15 0.98 1.06 -0.27 47 24 639 -16
29APR26 39.00 P 1.41 1.41 1.27 1.32 -0.29 47 16 301 +5
29APR26 40.00 P 1.71 1.71 1.71 1.58 -0.38 47 61 756 -11
29APR26 41.00 P 1.85 1.85 1.85 1.91 -0.43 47 5 96 0
29APR26 42.00 P 2.40 2.40 2.29 2.24 -0.49 47 75 122 +75
29APR26 43.00 P 3.18 3.18 3.18 2.65 -0.49 46 10 73 0
29APR26 44.00 P 3.37 3.37 2.82 3.05 -0.62 46 6 46 0
29APR26 45.00 P 3.69 3.84 3.40 3.53 -0.70 46 36 55 +11
29APR26 46.00 P 4.40 4.74 4.09 4.05 -0.82 46 96 110 +80
29APR26 47.00 P 4.83 4.83 4.42 4.63 -0.84 47 1,013 1,000 +1,000
29APR26 48.00 P 4.96 4.98 4.96 5.26 -0.86 47 71 71 +71
29APR26 49.00 P 6.12 6.12 6.12 5.90 -0.94 47 15 15 +15
29APR26 50.00 P 0.00 0.00 0.00 6.59 -0.98 48 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.43 -1.08 49 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.19 -1.43 47 0 15 0
29APR26 57.50 P 0.00 0.00 0.00 12.66 - 53 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 14.53 - 49 0 0 -
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 911 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 -0.03 46 0 620 0
29JUN26 25.00 P 0.21 0.21 0.21 0.07 -0.04 46 1 1,290 -1
29JUN26 26.00 P 0.00 0.00 0.00 0.11 -0.05 46 0 87 0
29JUN26 27.00 P 0.00 0.00 0.00 0.15 -0.06 46 1 250 0
29JUN26 28.00 P 0.00 0.00 0.00 0.20 -0.09 46 0 104 0
29JUN26 29.00 P 0.40 0.40 0.40 0.28 -0.10 46 5 179 0
29JUN26 30.00 P 0.43 0.43 0.43 0.36 -0.14 46 16 2,425 -16
29JUN26 31.00 P 0.58 0.58 0.58 0.47 -0.16 46 5 81 -5
29JUN26 32.00 P 0.66 0.66 0.66 0.59 -0.19 46 6 295 -1
29JUN26 33.00 P 0.86 0.86 0.86 0.76 -0.17 46 120 388 +120
29JUN26 34.00 P 0.95 0.95 0.95 0.92 -0.21 46 3 89 0
29JUN26 35.00 P 1.10 1.10 1.10 1.14 -0.22 46 1 59 -1
29JUN26 36.00 P 1.30 1.32 1.30 1.29 -0.34 45 6 45 +4
29JUN26 37.00 P 0.00 0.00 0.00 1.54 -0.36 45 0 58 0
29JUN26 38.00 P 2.02 2.02 2.02 1.81 -0.43 45 1 207 0
29JUN26 39.00 P 2.08 2.08 2.08 2.13 -0.45 45 5 209 0
29JUN26 40.00 P 2.79 2.79 2.79 2.46 -0.51 45 50 42 -50
29JUN26 41.00 P 0.00 0.00 0.00 2.83 -0.55 45 0 27 0
29JUN26 42.00 P 3.35 3.35 3.19 3.24 -0.57 45 4 3 +1
29JUN26 43.00 P 0.00 0.00 0.00 3.66 -0.64 45 0 15 0
29JUN26 44.00 P 4.10 4.13 4.10 4.14 -0.65 45 26 96 +26
29JUN26 45.00 P 5.10 5.10 4.68 4.65 -0.71 45 1,014 1,000 +1,000
29JUN26 46.00 P 0.00 0.00 0.00 5.20 -0.76 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 5.78 -0.81 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.39 -0.85 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.03 -0.90 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.70 -0.94 46 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.50 -0.99 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.39 -1.08 47 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.30 - 47 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 15.47 - 48 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 -0.03 46 0 52 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 -0.04 46 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.19 -0.05 46 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 0.25 -0.07 46 0 49 0
29SEP26 26.00 P 0.50 0.50 0.50 0.33 -0.07 46 1 92 +1
29SEP26 27.00 P 0.00 0.00 0.00 0.42 -0.10 46 0 41 0
29SEP26 28.00 P 0.70 0.70 0.70 0.53 -0.12 45 40 152 +40
29SEP26 29.00 P 0.00 0.00 0.00 0.66 -0.15 46 0 28 0
29SEP26 30.00 P 0.00 0.00 0.00 0.82 -0.16 46 0 992 0
29SEP26 31.00 P 0.00 0.00 0.00 0.99 -0.15 46 0 1,354 0
29SEP26 32.00 P 0.00 0.00 0.00 1.17 -0.21 45 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 1.35 -0.25 45 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 1.57 -0.28 45 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 1.88 -0.26 45 0 962 0
29SEP26 36.00 P 0.00 0.00 0.00 2.13 -0.30 45 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 2.42 -0.38 45 0 66 0
29SEP26 38.00 P 2.77 2.77 2.77 2.75 -0.38 45 121 121 +106
29SEP26 39.00 P 3.16 3.16 3.16 3.09 -0.46 44 75 83 +75
29SEP26 40.00 P 0.00 0.00 0.00 3.49 -0.49 44 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 3.89 -0.54 44 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 4.31 -0.56 44 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 4.79 -0.60 44 0 37 0
29SEP26 44.00 P 0.00 0.00 0.00 5.30 -0.67 44 0 6 0
29SEP26 45.00 P 0.00 0.00 0.00 5.84 -0.71 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.39 -0.77 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.97 -0.81 45 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 7.55 -0.85 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.19 -0.87 45 0 0 0
29SEP26 50.00 P 9.36 9.36 9.36 8.84 -1.08 45 1 1 +1
29SEP26 52.50 P 0.00 0.00 0.00 10.55 -1.01 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.34 -1.07 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.37 - 46 0 0 -
29SEP26 60.00 P 0.00 0.00 0.00 16.55 - 48 0 0 -
30DEC26 22.00 P 0.40 0.40 0.40 0.22 -0.03 45 1 49 -1
30DEC26 23.00 P 0.00 0.00 0.00 0.29 -0.04 45 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.38 -0.04 45 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 0.47 -0.05 45 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 0.60 -0.05 45 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 0.73 -0.09 45 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 0.89 -0.10 45 0 46 0
30DEC26 29.00 P 0.00 0.00 0.00 1.05 -0.13 45 0 62 0
30DEC26 30.00 P 0.00 0.00 0.00 1.26 -0.15 45 0 59 0
30DEC26 31.00 P 0.00 0.00 0.00 1.41 -0.22 44 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 1.63 -0.24 44 0 6 0
30DEC26 33.00 P 0.00 0.00 0.00 1.89 -0.25 44 0 12 0
30DEC26 34.00 P 0.00 0.00 0.00 2.17 -0.26 44 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.45 -0.30 44 0 641 0
30DEC26 36.00 P 0.00 0.00 0.00 2.78 -0.32 44 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 3.13 -0.36 44 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 3.48 -0.46 44 0 1,187 0
30DEC26 39.00 P 4.29 4.29 4.29 3.95 -0.32 44 1 28 -1
30DEC26 40.00 P 4.32 4.32 4.32 4.34 -0.43 44 1 3 0
30DEC26 41.00 P 0.00 0.00 0.00 4.78 -0.47 44 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 5.25 -0.51 44 0 615 0
30DEC26 43.00 P 0.00 0.00 0.00 5.69 -0.60 44 0 600 0
30DEC26 44.00 P 0.00 0.00 0.00 6.27 -0.58 44 0 300 0
30DEC26 45.00 P 0.00 0.00 0.00 6.67 -0.72 44 100 400 +100
30DEC26 46.00 P 0.00 0.00 0.00 7.23 -0.73 44 100 100 +100
30DEC26 47.00 P 0.00 0.00 0.00 7.82 -0.80 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.47 -0.80 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.11 -0.78 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.82 -0.81 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.48 -0.85 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.28 -0.99 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.14 - 45 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 17.11 - 46 0 0 -
TOTAL PUT 8,824 62,269 +3,672
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$ 12.13
29JAN26 8.25 C 0.00 0.00 0.00 3.88 -0.12 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.63 -0.12 0 0 0 -15
29JAN26 8.75 C 0.00 0.00 0.00 3.38 -0.12 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.13 -0.12 0 0 0 -7
29JAN26 9.25 C 0.00 0.00 0.00 2.88 -0.12 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.63 -0.12 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.38 -0.12 0 0 0 -6
29JAN26 10.00 C 0.00 0.00 0.00 2.13 -0.12 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.63 -0.12 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.13 -0.12 0 0 0 -606
29JAN26 11.50 C 0.50 0.50 0.50 0.63 -0.12 0 19 0 -162
29JAN26 12.00 C 0.11 0.11 0.06 0.13 -0.18 0 45 0 -140
29JAN26 12.50 C 0.03 0.03 0.03 0.00 -0.06 0 30 258 -30
29JAN26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
29JAN26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
29JAN26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
29JAN26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29JAN26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JAN26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.89 -0.13 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.64 -0.11 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.38 -0.14 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.15 -0.10 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.90 -0.11 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.66 -0.10 42 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.42 -0.10 43 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.15 -0.21 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.71 -0.11 40 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.25 -0.12 36 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.89 -0.08 37 0 178 0
26FEB26 12.00 C 0.00 0.00 0.00 0.58 -0.08 37 0 187 0
26FEB26 12.50 C 0.28 0.35 0.28 0.36 -0.07 37 7 102 +3
26FEB26 13.00 C 0.19 0.19 0.19 0.19 -0.07 36 5 88 +5
26FEB26 13.50 C 0.00 0.00 0.00 0.11 -0.04 37 0 64 0
26FEB26 14.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 137 0
26FEB26 14.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.94 -0.08 49 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.74 -0.09 58 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.45 -0.09 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.22 -0.11 46 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.98 -0.12 45 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.74 -0.12 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.52 -0.10 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.29 -0.12 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.90 -0.09 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.51 -0.09 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.21 -0.04 43 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.89 -0.07 40 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.67 -0.06 41 0 22 0
30MAR26 13.00 C 0.45 0.45 0.45 0.49 -0.04 41 6 72 0
30MAR26 13.50 C 0.35 0.35 0.35 0.35 -0.04 41 2 138 0
30MAR26 14.00 C 0.00 0.00 0.00 0.26 -0.03 42 0 58 0
30MAR26 14.50 C 0.00 0.00 0.00 0.18 -0.02 41 0 102 0
30MAR26 15.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 426 0
30MAR26 15.50 C 0.10 0.10 0.10 0.08 -0.02 41 15 45 +15
30MAR26 16.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.74 -0.10 44 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.45 -0.15 30 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.28 -0.09 44 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.06 -0.09 44 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.85 -0.07 44 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.63 -0.09 43 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.42 -0.08 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.04 -0.06 42 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.68 -0.08 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.36 -0.06 41 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.10 -0.06 41 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.87 -0.06 41 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.67 -0.05 40 0 94 0
29APR26 13.50 C 0.00 0.00 0.00 0.53 -0.03 41 0 56 0
29APR26 14.00 C 0.00 0.00 0.00 0.41 -0.03 41 0 108 0
29APR26 14.50 C 0.31 0.31 0.31 0.31 -0.04 41 4 55 +4
29APR26 15.00 C 0.25 0.25 0.23 0.24 -0.02 41 72 193 +72
29APR26 15.50 C 0.00 0.00 0.00 0.18 -0.02 42 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 2 0
29APR26 16.50 C 0.00 0.00 0.00 0.10 -0.01 42 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.05 -0.12 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.83 -0.11 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.59 -0.12 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.37 -0.13 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.17 -0.12 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.98 -0.10 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.79 -0.11 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.60 -0.10 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.22 -0.10 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.87 -0.11 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.58 -0.08 41 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.31 -0.08 41 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.08 -0.07 41 0 6 0
29JUN26 13.00 C 0.00 0.00 0.00 0.88 -0.07 40 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.72 -0.05 40 0 13 0
29JUN26 14.00 C 0.00 0.00 0.00 0.58 -0.05 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.46 -0.04 40 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.37 -0.03 40 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.29 -0.03 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.23 -0.02 40 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.18 -0.02 40 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 4.10 -0.14 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.87 -0.16 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.68 -0.13 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.47 -0.11 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.27 -0.11 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.08 -0.11 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.91 -0.09 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.73 -0.10 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.39 -0.09 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.08 -0.08 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.80 -0.08 44 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.56 -0.07 43 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 1.35 -0.06 43 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 1.15 -0.06 43 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.00 -0.05 43 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.85 -0.05 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.74 -0.03 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.63 -0.03 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.54 -0.03 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.46 -0.03 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.40 -0.02 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.34 -0.02 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 -0.01 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 -0.01 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.19 -0.14 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.99 -0.13 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.80 -0.13 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.61 -0.10 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.41 -0.11 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.23 -0.12 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.06 -0.10 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.89 -0.12 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.58 -0.11 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.31 -0.10 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.05 -0.10 44 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.83 -0.09 44 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 1.63 -0.08 44 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.46 -0.07 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.29 -0.07 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.16 -0.06 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.02 -0.07 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.92 -0.05 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.81 -0.06 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.72 -0.05 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.65 -0.04 44 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.57 -0.05 43 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.51 -0.04 43 0 0 0
TOTAL CALL 205 3,858 -867
29JAN26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
29JAN26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29JAN26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
29JAN26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
29JAN26 12.00 P 0.18 0.18 0.02 0.00 -0.06 0 34 96 -16
29JAN26 12.50 P 0.62 0.62 0.39 0.37 +0.05 0 37 0 -144
29JAN26 13.00 P 0.98 0.99 0.98 0.87 +0.09 0 7 0 -73
29JAN26 13.50 P 1.52 1.52 1.52 1.37 +0.08 0 4 0 -49
29JAN26 14.00 P 0.00 0.00 0.00 1.87 +0.09 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.37 +0.06 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.87 +0.07 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.37 +0.08 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.87 +0.08 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.37 +0.08 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.87 +0.08 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.37 +0.07 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.87 +0.08 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.37 +0.08 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.87 +0.08 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.37 +0.08 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 0.00 40 0 2 0
26FEB26 10.50 P 0.08 0.08 0.08 0.04 -0.01 37 12 69 -4
26FEB26 11.00 P 0.13 0.16 0.13 0.11 0.00 37 39 95 +24
26FEB26 11.50 P 0.25 0.30 0.25 0.23 0.00 37 4 159 +4
26FEB26 12.00 P 0.50 0.53 0.42 0.42 +0.03 36 34 210 +24
26FEB26 12.50 P 0.83 0.83 0.74 0.70 +0.02 37 18 75 +18
26FEB26 13.00 P 1.10 1.10 1.10 1.06 +0.04 38 4 60 +4
26FEB26 13.50 P 0.00 0.00 0.00 1.45 +0.11 36 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.93 +0.09 41 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.38 +0.04 37 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 2.90 +0.06 49 0 1 0
26FEB26 15.50 P 0.00 0.00 0.00 3.40 +0.11 55 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.90 +0.11 60 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.40 +0.10 65 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.90 +0.11 70 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.40 +0.10 75 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 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 42 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 0.00 42 0 25 0
30MAR26 9.75 P 0.00 0.00 0.00 0.08 0.00 41 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 135 0
30MAR26 10.50 P 0.24 0.24 0.22 0.20 +0.01 41 20 167 +19
30MAR26 11.00 P 0.00 0.00 0.00 0.33 +0.02 41 0 121 0
30MAR26 11.50 P 0.53 0.53 0.48 0.48 0.00 40 13 148 +13
30MAR26 12.00 P 0.74 0.74 0.74 0.73 +0.03 41 10 140 +10
30MAR26 12.50 P 0.00 0.00 0.00 0.99 +0.04 41 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 1.29 +0.05 40 0 321 0
30MAR26 13.50 P 0.00 0.00 0.00 1.67 +0.05 41 0 15 0
30MAR26 14.00 P 2.10 2.10 2.10 2.06 +0.05 40 30 514 +30
30MAR26 14.50 P 0.00 0.00 0.00 2.52 +0.09 43 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 2.96 +0.06 43 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.41 +0.06 41 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.90 +0.10 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.40 +0.05 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.90 +0.06 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.40 +0.10 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.90 +0.11 58 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.40 +0.11 61 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.89 +0.10 62 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.39 +0.10 65 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.89 +0.10 68 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.89 +0.10 73 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.89 +0.10 78 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.89 +0.14 83 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.89 +0.10 87 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 +0.01 43 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 0.07 +0.01 42 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.12 +0.01 41 0 9 0
29APR26 9.75 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.21 +0.02 42 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.32 +0.02 41 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.48 +0.03 42 0 20 0
29APR26 11.50 P 0.00 0.00 0.00 0.65 +0.02 41 0 46 0
29APR26 12.00 P 0.00 0.00 0.00 0.89 +0.04 41 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 1.14 +0.03 40 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 1.46 +0.04 40 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 1.86 +0.17 43 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.25 +0.08 44 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.60 +0.06 41 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.97 +0.01 37 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.41 -0.01 35 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.93 +0.06 41 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.41 +0.06 42 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.90 +0.06 44 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.46 +0.15 54 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.16 +0.01 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 0.25 +0.02 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.37 +0.02 40 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.44 +0.02 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.53 +0.03 40 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.70 +0.02 40 0 26 0
29JUN26 11.00 P 0.85 0.85 0.85 0.92 +0.04 40 5 22 0
29JUN26 11.50 P 0.00 0.00 0.00 1.16 +0.05 39 0 125 0
29JUN26 12.00 P 0.00 0.00 0.00 1.43 +0.06 38 0 41 0
29JUN26 12.50 P 0.00 0.00 0.00 1.73 +0.06 38 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 2.07 +0.06 37 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 2.43 +0.07 36 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 2.82 +0.07 36 0 12 0
29JUN26 14.50 P 0.00 0.00 0.00 3.25 +0.08 37 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.66 +0.11 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.09 +0.09 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.53 +0.09 31 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 4.99 +0.10 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.44 +0.10 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.90 +0.10 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.35 +0.07 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 6.86 +0.11 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.34 +0.12 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.82 +0.12 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.27 +0.09 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.28 +0.12 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.26 +0.13 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.22 +0.08 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.20 +0.13 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.31 +0.02 43 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.36 +0.02 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.42 +0.02 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.49 +0.02 42 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.56 +0.02 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.64 +0.02 42 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.72 +0.02 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.81 +0.03 42 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 1.01 +0.03 41 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.25 +0.05 41 0 29 0
29SEP26 11.50 P 1.50 1.50 1.50 1.51 +0.06 41 1 30 +1
29SEP26 12.00 P 0.00 0.00 0.00 1.79 +0.06 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.10 +0.07 40 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.42 +0.07 40 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.77 +0.08 40 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 3.13 +0.07 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.51 +0.07 39 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 3.92 +0.09 39 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.33 +0.08 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.74 +0.08 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.17 +0.09 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.62 +0.06 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.00 +0.01 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.48 +0.04 29 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 6.97 +0.08 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.44 +0.09 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.91 +0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.38 +0.10 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.34 +0.11 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.27 +0.11 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.25 +0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.22 +0.11 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.47 +0.01 44 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.53 +0.01 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.60 +0.01 43 0 29 0
30DEC26 9.00 P 0.00 0.00 0.00 0.67 +0.01 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.75 +0.01 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.84 +0.02 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.93 +0.02 42 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.04 +0.03 42 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.25 +0.02 42 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.50 +0.03 42 0 5 0
30DEC26 11.50 P 1.80 1.80 1.80 1.76 +0.03 42 1 3 +1
30DEC26 12.00 P 0.00 0.00 0.00 2.05 +0.04 41 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.35 +0.04 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.68 +0.05 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.01 +0.06 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.37 +0.06 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.73 +0.06 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.11 +0.07 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.50 +0.07 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.93 +0.11 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.31 +0.06 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.76 +0.11 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.19 +0.10 38 0 0 0
TOTAL PUT 273 4,913 -138
ALL CONTRACTS TOTAL 1,354,816 18,671,549 -612,034
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED